{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX65/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/aliv-sdb?id=TX65",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX65",
    "asset_class": "SHARES",
    "isin": "SE0021309614",
    "symbol": "ALIV SDB",
    "company": "Autoliv SDB",
    "market": null,
    "last_sale_price": "SEK 1,186.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "854.40",
      "ask": "855.00",
      "open": "865.80",
      "high": "874.80",
      "low": "852.80",
      "close": "853.80",
      "average": "863.0333",
      "volume": "178253",
      "turnover": "153842450.5",
      "trades": "3632"
    },
    {
      "date": "2021-08-03",
      "bid": "854.00",
      "ask": "854.60",
      "open": "851.60",
      "high": "855.20",
      "low": "840.40",
      "close": "854.20",
      "average": "848.4316",
      "volume": "163421",
      "turnover": "138650574.8",
      "trades": "2671"
    },
    {
      "date": "2021-08-04",
      "bid": "848.60",
      "ask": "849.00",
      "open": "855.00",
      "high": "857.80",
      "low": "840.20",
      "close": "849.40",
      "average": "847.982",
      "volume": "169106",
      "turnover": "143416671.5",
      "trades": "3067"
    },
    {
      "date": "2021-08-05",
      "bid": "847.40",
      "ask": "847.80",
      "open": "834.00",
      "high": "850.60",
      "low": "830.80",
      "close": "847.60",
      "average": "842.3805",
      "volume": "137897",
      "turnover": "116152862.8",
      "trades": "2426"
    },
    {
      "date": "2021-08-06",
      "bid": "855.20",
      "ask": "855.60",
      "open": "848.00",
      "high": "859.20",
      "low": "841.20",
      "close": "856.20",
      "average": "851.8932",
      "volume": "126432",
      "turnover": "107694280.5",
      "trades": "2574"
    },
    {
      "date": "2021-08-09",
      "bid": "849.80",
      "ask": "850.40",
      "open": "852.20",
      "high": "855.20",
      "low": "847.40",
      "close": "850.40",
      "average": "851.5113",
      "volume": "97021",
      "turnover": "82617157.4",
      "trades": "1998"
    },
    {
      "date": "2021-08-10",
      "bid": "852.40",
      "ask": "853.00",
      "open": "846.20",
      "high": "856.00",
      "low": "842.80",
      "close": "853.20",
      "average": "846.5234",
      "volume": "241604",
      "turnover": "204523531.9",
      "trades": "2529"
    },
    {
      "date": "2021-08-11",
      "bid": "850.60",
      "ask": "851.00",
      "open": "850.60",
      "high": "854.80",
      "low": "847.00",
      "close": "850.60",
      "average": "850.0924",
      "volume": "104437",
      "turnover": "88780046.8",
      "trades": "2045"
    },
    {
      "date": "2021-08-12",
      "bid": "851.40",
      "ask": "852.00",
      "open": "848.60",
      "high": "858.80",
      "low": "848.60",
      "close": "852.80",
      "average": "853.3906",
      "volume": "118731",
      "turnover": "101319639.9",
      "trades": "2347"
    },
    {
      "date": "2021-08-13",
      "bid": "852.40",
      "ask": "852.80",
      "open": "853.00",
      "high": "858.60",
      "low": "849.40",
      "close": "853.20",
      "average": "855.0533",
      "volume": "99069",
      "turnover": "84708946.9",
      "trades": "1858"
    },
    {
      "date": "2021-08-16",
      "bid": "849.00",
      "ask": "849.80",
      "open": "843.40",
      "high": "850.80",
      "low": "840.80",
      "close": "848.40",
      "average": "846.9397",
      "volume": "113719",
      "turnover": "96316726.9",
      "trades": "2224"
    },
    {
      "date": "2021-08-17",
      "bid": "831.00",
      "ask": "831.20",
      "open": "844.00",
      "high": "845.60",
      "low": "830.40",
      "close": "830.80",
      "average": "838.7628",
      "volume": "156184",
      "turnover": "131010214.8",
      "trades": "2168"
    },
    {
      "date": "2021-08-18",
      "bid": "830.00",
      "ask": "830.40",
      "open": "833.40",
      "high": "834.00",
      "low": "814.00",
      "close": "830.20",
      "average": "824.2282",
      "volume": "212967",
      "turnover": "175488919.6",
      "trades": "3958"
    },
    {
      "date": "2021-08-19",
      "bid": "799.60",
      "ask": "800.40",
      "open": "813.00",
      "high": "813.00",
      "low": "791.00",
      "close": "798.20",
      "average": "799.7549",
      "volume": "353094",
      "turnover": "282373270.2",
      "trades": "6457"
    },
    {
      "date": "2021-08-20",
      "bid": "796.00",
      "ask": "796.60",
      "open": "805.00",
      "high": "806.00",
      "low": "775.20",
      "close": "795.20",
      "average": "788.5732",
      "volume": "428091",
      "turnover": "337535151.8",
      "trades": "7740"
    },
    {
      "date": "2021-08-23",
      "bid": "788.60",
      "ask": "789.20",
      "open": "801.20",
      "high": "806.00",
      "low": "785.60",
      "close": "789.40",
      "average": "790.242",
      "volume": "225571",
      "turnover": "178262346.7",
      "trades": "3656"
    },
    {
      "date": "2021-08-24",
      "bid": "794.80",
      "ask": "795.40",
      "open": "791.00",
      "high": "799.80",
      "low": "789.00",
      "close": "795.40",
      "average": "794.8393",
      "volume": "138500",
      "turnover": "110153388",
      "trades": "1799"
    },
    {
      "date": "2021-08-25",
      "bid": "796.60",
      "ask": "797.20",
      "open": "797.60",
      "high": "804.00",
      "low": "794.80",
      "close": "797.20",
      "average": "798.776",
      "volume": "83313",
      "turnover": "66547118.8",
      "trades": "1517"
    },
    {
      "date": "2021-08-26",
      "bid": "777.60",
      "ask": "778.20",
      "open": "790.20",
      "high": "790.20",
      "low": "775.20",
      "close": "777.60",
      "average": "781.4626",
      "volume": "239023",
      "turnover": "186848119.2",
      "trades": "3440"
    },
    {
      "date": "2021-08-27",
      "bid": "783.80",
      "ask": "784.20",
      "open": "776.00",
      "high": "786.20",
      "low": "771.00",
      "close": "782.60",
      "average": "779.0022",
      "volume": "235405",
      "turnover": "183422199.84",
      "trades": "3103"
    },
    {
      "date": "2021-08-30",
      "bid": "777.40",
      "ask": "778.00",
      "open": "774.40",
      "high": "789.80",
      "low": "774.40",
      "close": "776.40",
      "average": "780.9345",
      "volume": "174896",
      "turnover": "136613244.9",
      "trades": "3139"
    },
    {
      "date": "2021-08-31",
      "bid": "766.40",
      "ask": "766.80",
      "open": "771.00",
      "high": "777.20",
      "low": "762.00",
      "close": "768.40",
      "average": "768.8474",
      "volume": "260913",
      "turnover": "200592628.1",
      "trades": "3434"
    },
    {
      "date": "2021-09-01",
      "bid": "753.60",
      "ask": "754.00",
      "open": "768.80",
      "high": "769.60",
      "low": "749.60",
      "close": "751.20",
      "average": "756.1381",
      "volume": "342196",
      "turnover": "258777523.2",
      "trades": "4552"
    },
    {
      "date": "2021-09-02",
      "bid": "756.60",
      "ask": "757.20",
      "open": "753.00",
      "high": "763.40",
      "low": "750.20",
      "close": "755.80",
      "average": "758.0273",
      "volume": "132424",
      "turnover": "100387312.4",
      "trades": "2389"
    },
    {
      "date": "2021-09-03",
      "bid": "754.20",
      "ask": "754.80",
      "open": "756.00",
      "high": "763.60",
      "low": "752.00",
      "close": "752.60",
      "average": "756.5057",
      "volume": "130449",
      "turnover": "98683736.9",
      "trades": "2022"
    },
    {
      "date": "2021-09-06",
      "bid": "756.80",
      "ask": "757.20",
      "open": "752.60",
      "high": "758.00",
      "low": "748.40",
      "close": "757.80",
      "average": "754.1682",
      "volume": "113739",
      "turnover": "85770120.8",
      "trades": "1699"
    },
    {
      "date": "2021-09-07",
      "bid": "748.20",
      "ask": "748.80",
      "open": "754.40",
      "high": "756.80",
      "low": "741.80",
      "close": "748.60",
      "average": "746.6914",
      "volume": "300535",
      "turnover": "224422087.1",
      "trades": "3283"
    },
    {
      "date": "2021-09-08",
      "bid": "735.00",
      "ask": "735.40",
      "open": "743.60",
      "high": "743.60",
      "low": "730.60",
      "close": "734.40",
      "average": "735.0349",
      "volume": "191174",
      "turnover": "140523185.3",
      "trades": "3193"
    },
    {
      "date": "2021-09-09",
      "bid": "742.60",
      "ask": "743.00",
      "open": "732.60",
      "high": "747.00",
      "low": "729.40",
      "close": "742.40",
      "average": "740.0629",
      "volume": "181103",
      "turnover": "134018216.4",
      "trades": "2785"
    },
    {
      "date": "2021-09-10",
      "bid": "748.80",
      "ask": "749.20",
      "open": "744.60",
      "high": "756.60",
      "low": "743.20",
      "close": "750.00",
      "average": "752.3159",
      "volume": "218503",
      "turnover": "164388315.3",
      "trades": "2970"
    },
    {
      "date": "2021-09-13",
      "bid": "754.40",
      "ask": "755.00",
      "open": "750.00",
      "high": "759.80",
      "low": "750.00",
      "close": "754.60",
      "average": "756.4685",
      "volume": "177982",
      "turnover": "134647586.69",
      "trades": "3035"
    },
    {
      "date": "2021-09-14",
      "bid": "750.60",
      "ask": "751.20",
      "open": "758.60",
      "high": "762.60",
      "low": "748.80",
      "close": "752.00",
      "average": "756.2035",
      "volume": "163937",
      "turnover": "123969622.1",
      "trades": "3205"
    },
    {
      "date": "2021-09-15",
      "bid": "744.40",
      "ask": "745.20",
      "open": "751.00",
      "high": "755.60",
      "low": "741.80",
      "close": "746.60",
      "average": "747.6724",
      "volume": "266714",
      "turnover": "199417462.7",
      "trades": "3757"
    },
    {
      "date": "2021-09-16",
      "bid": "732.00",
      "ask": "732.40",
      "open": "753.20",
      "high": "756.80",
      "low": "730.40",
      "close": "733.40",
      "average": "742.1753",
      "volume": "391068",
      "turnover": "290251127.2",
      "trades": "5936"
    },
    {
      "date": "2021-09-17",
      "bid": "729.40",
      "ask": "730.00",
      "open": "725.00",
      "high": "737.40",
      "low": "724.20",
      "close": "729.00",
      "average": "731.6128",
      "volume": "302160",
      "turnover": "221084064.2",
      "trades": "4678"
    },
    {
      "date": "2021-09-20",
      "bid": "708.60",
      "ask": "709.20",
      "open": "720.00",
      "high": "720.20",
      "low": "700.40",
      "close": "708.00",
      "average": "709.0484",
      "volume": "285488",
      "turnover": "202432638.7",
      "trades": "4490"
    },
    {
      "date": "2021-09-21",
      "bid": "716.20",
      "ask": "716.60",
      "open": "717.20",
      "high": "722.80",
      "low": "711.00",
      "close": "716.00",
      "average": "717.661",
      "volume": "206431",
      "turnover": "148148294.69",
      "trades": "3602"
    },
    {
      "date": "2021-09-22",
      "bid": "737.80",
      "ask": "738.20",
      "open": "719.40",
      "high": "743.20",
      "low": "719.00",
      "close": "737.00",
      "average": "736.2395",
      "volume": "189613",
      "turnover": "139600914.1",
      "trades": "3028"
    },
    {
      "date": "2021-09-23",
      "bid": "750.20",
      "ask": "750.60",
      "open": "743.40",
      "high": "761.40",
      "low": "743.40",
      "close": "751.60",
      "average": "753.9554",
      "volume": "292676",
      "turnover": "220669028.5",
      "trades": "4850"
    },
    {
      "date": "2021-09-24",
      "bid": "761.00",
      "ask": "761.60",
      "open": "751.40",
      "high": "763.00",
      "low": "738.60",
      "close": "760.60",
      "average": "753.0405",
      "volume": "171550",
      "turnover": "129183778.1",
      "trades": "3138"
    },
    {
      "date": "2021-09-27",
      "bid": "773.40",
      "ask": "774.00",
      "open": "770.00",
      "high": "779.60",
      "low": "756.80",
      "close": "772.60",
      "average": "770.9886",
      "volume": "581713",
      "turnover": "448490680.6",
      "trades": "5417"
    },
    {
      "date": "2021-09-28",
      "bid": "777.00",
      "ask": "777.60",
      "open": "779.00",
      "high": "796.20",
      "low": "772.80",
      "close": "777.00",
      "average": "781.5884",
      "volume": "344775",
      "turnover": "269468148.5",
      "trades": "5354"
    },
    {
      "date": "2021-09-29",
      "bid": "766.60",
      "ask": "767.00",
      "open": "780.20",
      "high": "784.00",
      "low": "765.20",
      "close": "766.40",
      "average": "770.4124",
      "volume": "206424",
      "turnover": "158970106.5",
      "trades": "3163"
    },
    {
      "date": "2021-09-30",
      "bid": "758.80",
      "ask": "759.20",
      "open": "769.60",
      "high": "772.40",
      "low": "754.00",
      "close": "756.80",
      "average": "760.9733",
      "volume": "178649",
      "turnover": "135957230.69",
      "trades": "2705"
    },
    {
      "date": "2021-10-01",
      "bid": "747.60",
      "ask": "748.40",
      "open": "740.00",
      "high": "755.80",
      "low": "739.00",
      "close": "745.60",
      "average": "747.4818",
      "volume": "176090",
      "turnover": "131626133.3",
      "trades": "2847"
    },
    {
      "date": "2021-10-04",
      "bid": "753.00",
      "ask": "753.80",
      "open": "744.00",
      "high": "763.00",
      "low": "742.40",
      "close": "755.40",
      "average": "754.4448",
      "volume": "206704",
      "turnover": "155944393.9",
      "trades": "3759"
    },
    {
      "date": "2021-10-05",
      "bid": "753.60",
      "ask": "754.20",
      "open": "759.60",
      "high": "759.60",
      "low": "743.00",
      "close": "753.60",
      "average": "751.9019",
      "volume": "179023",
      "turnover": "134618431.4",
      "trades": "2959"
    },
    {
      "date": "2021-10-06",
      "bid": "759.80",
      "ask": "760.60",
      "open": "756.00",
      "high": "765.60",
      "low": "746.80",
      "close": "759.40",
      "average": "756.9223",
      "volume": "253674",
      "turnover": "192011311.3",
      "trades": "4185"
    },
    {
      "date": "2021-10-07",
      "bid": "795.00",
      "ask": "795.40",
      "open": "768.40",
      "high": "796.00",
      "low": "767.00",
      "close": "796.00",
      "average": "788.3435",
      "volume": "276884",
      "turnover": "218276537.3",
      "trades": "4384"
    },
    {
      "date": "2021-10-08",
      "bid": "805.40",
      "ask": "805.80",
      "open": "795.00",
      "high": "806.80",
      "low": "793.40",
      "close": "806.40",
      "average": "800.1057",
      "volume": "284156",
      "turnover": "227350988.8",
      "trades": "3343"
    },
    {
      "date": "2021-10-11",
      "bid": "817.40",
      "ask": "818.20",
      "open": "805.00",
      "high": "819.40",
      "low": "799.80",
      "close": "819.20",
      "average": "810.6748",
      "volume": "426922",
      "turnover": "346091289.6",
      "trades": "5167"
    },
    {
      "date": "2021-10-12",
      "bid": "829.80",
      "ask": "830.60",
      "open": "809.80",
      "high": "830.80",
      "low": "805.40",
      "close": "828.20",
      "average": "818.3256",
      "volume": "214168",
      "turnover": "175154194.39",
      "trades": "3622"
    },
    {
      "date": "2021-10-13",
      "bid": "813.80",
      "ask": "814.80",
      "open": "828.60",
      "high": "828.60",
      "low": "808.40",
      "close": "814.40",
      "average": "813.9237",
      "volume": "173669",
      "turnover": "141364244.19",
      "trades": "3003"
    },
    {
      "date": "2021-10-14",
      "bid": "814.60",
      "ask": "815.20",
      "open": "814.40",
      "high": "817.60",
      "low": "806.20",
      "close": "815.00",
      "average": "811.5541",
      "volume": "125267",
      "turnover": "101660156.1",
      "trades": "2147"
    },
    {
      "date": "2021-10-15",
      "bid": "827.00",
      "ask": "827.60",
      "open": "818.00",
      "high": "828.20",
      "low": "816.80",
      "close": "828.20",
      "average": "822.912",
      "volume": "186627",
      "turnover": "153570896.5",
      "trades": "3128"
    },
    {
      "date": "2021-10-18",
      "bid": "826.00",
      "ask": "826.60",
      "open": "829.00",
      "high": "831.60",
      "low": "819.40",
      "close": "827.20",
      "average": "825.5787",
      "volume": "207188",
      "turnover": "171056036.1",
      "trades": "3419"
    },
    {
      "date": "2021-10-19",
      "bid": "817.40",
      "ask": "817.80",
      "open": "818.40",
      "high": "823.00",
      "low": "811.20",
      "close": "816.00",
      "average": "816.6374",
      "volume": "182169",
      "turnover": "148765863.1",
      "trades": "3001"
    },
    {
      "date": "2021-10-20",
      "bid": "820.00",
      "ask": "820.60",
      "open": "812.00",
      "high": "820.60",
      "low": "790.20",
      "close": "820.40",
      "average": "808.8126",
      "volume": "270734",
      "turnover": "218920748.4",
      "trades": "4873"
    },
    {
      "date": "2021-10-21",
      "bid": "820.20",
      "ask": "820.60",
      "open": "807.20",
      "high": "824.60",
      "low": "805.60",
      "close": "820.00",
      "average": "815.5905",
      "volume": "245982",
      "turnover": "200418773.6",
      "trades": "2944"
    },
    {
      "date": "2021-10-22",
      "bid": "798.20",
      "ask": "799.20",
      "open": "808.40",
      "high": "858.40",
      "low": "793.00",
      "close": "799.40",
      "average": "819.4714",
      "volume": "575723",
      "turnover": "472030808.9",
      "trades": "8081"
    },
    {
      "date": "2021-10-25",
      "bid": "807.60",
      "ask": "808.80",
      "open": "798.40",
      "high": "823.20",
      "low": "792.20",
      "close": "808.40",
      "average": "809.4015",
      "volume": "395638",
      "turnover": "320230241.6",
      "trades": "5994"
    },
    {
      "date": "2021-10-26",
      "bid": "802.00",
      "ask": "802.40",
      "open": "812.60",
      "high": "813.00",
      "low": "800.40",
      "close": "802.00",
      "average": "805.9218",
      "volume": "176853",
      "turnover": "142546993.69",
      "trades": "3103"
    },
    {
      "date": "2021-10-27",
      "bid": "808.20",
      "ask": "809.00",
      "open": "800.20",
      "high": "809.00",
      "low": "793.00",
      "close": "808.40",
      "average": "801.761",
      "volume": "206945",
      "turnover": "165910602.5",
      "trades": "3501"
    },
    {
      "date": "2021-10-28",
      "bid": "826.20",
      "ask": "827.00",
      "open": "815.00",
      "high": "827.80",
      "low": "813.60",
      "close": "827.80",
      "average": "821.3229",
      "volume": "179118",
      "turnover": "147112478.5",
      "trades": "2717"
    },
    {
      "date": "2021-10-29",
      "bid": "832.00",
      "ask": "832.20",
      "open": "819.80",
      "high": "834.40",
      "low": "816.60",
      "close": "830.00",
      "average": "828.1358",
      "volume": "228465",
      "turnover": "189171359.1",
      "trades": "3025"
    },
    {
      "date": "2021-11-01",
      "bid": "834.20",
      "ask": "834.80",
      "open": "835.20",
      "high": "841.20",
      "low": "831.40",
      "close": "833.80",
      "average": "836.3952",
      "volume": "151130",
      "turnover": "126414669.2",
      "trades": "2690"
    },
    {
      "date": "2021-11-02",
      "bid": "834.40",
      "ask": "834.60",
      "open": "840.20",
      "high": "840.20",
      "low": "826.20",
      "close": "835.00",
      "average": "833.597",
      "volume": "127057",
      "turnover": "105908418.2",
      "trades": "2225"
    },
    {
      "date": "2021-11-03",
      "bid": "856.20",
      "ask": "856.80",
      "open": "835.00",
      "high": "860.00",
      "low": "833.40",
      "close": "856.20",
      "average": "847.4044",
      "volume": "142926",
      "turnover": "121142621",
      "trades": "2292"
    },
    {
      "date": "2021-11-04",
      "bid": "875.80",
      "ask": "876.20",
      "open": "865.00",
      "high": "881.00",
      "low": "855.40",
      "close": "875.80",
      "average": "870.6374",
      "volume": "208044",
      "turnover": "181131754.4",
      "trades": "3194"
    },
    {
      "date": "2021-11-05",
      "bid": "872.20",
      "ask": "872.80",
      "open": "875.00",
      "high": "879.20",
      "low": "871.40",
      "close": "873.40",
      "average": "875.5518",
      "volume": "54279",
      "turnover": "47525351.7",
      "trades": "901"
    },
    {
      "date": "2021-11-08",
      "bid": "876.60",
      "ask": "877.40",
      "open": "870.00",
      "high": "879.20",
      "low": "860.40",
      "close": "877.80",
      "average": "870.9131",
      "volume": "182108",
      "turnover": "158617986.3",
      "trades": "2809"
    },
    {
      "date": "2021-11-09",
      "bid": "883.00",
      "ask": "883.80",
      "open": "879.80",
      "high": "897.80",
      "low": "876.40",
      "close": "883.40",
      "average": "885.6392",
      "volume": "206374",
      "turnover": "182787897",
      "trades": "3706"
    },
    {
      "date": "2021-11-10",
      "bid": "881.60",
      "ask": "882.20",
      "open": "883.00",
      "high": "891.00",
      "low": "873.20",
      "close": "882.80",
      "average": "882.0527",
      "volume": "215381",
      "turnover": "189996316.2",
      "trades": "3709"
    },
    {
      "date": "2021-11-11",
      "bid": "887.00",
      "ask": "887.40",
      "open": "886.00",
      "high": "895.20",
      "low": "883.00",
      "close": "886.60",
      "average": "888.9302",
      "volume": "185747",
      "turnover": "165130305.1",
      "trades": "3154"
    },
    {
      "date": "2021-11-12",
      "bid": "890.20",
      "ask": "891.00",
      "open": "888.60",
      "high": "898.80",
      "low": "882.40",
      "close": "890.20",
      "average": "891.001",
      "volume": "375521",
      "turnover": "334595873.1",
      "trades": "6373"
    },
    {
      "date": "2021-11-15",
      "bid": "900.40",
      "ask": "901.20",
      "open": "900.00",
      "high": "909.40",
      "low": "896.40",
      "close": "900.60",
      "average": "902.3775",
      "volume": "215264",
      "turnover": "194231480.7",
      "trades": "3990"
    },
    {
      "date": "2021-11-16",
      "bid": "966.20",
      "ask": "966.80",
      "open": "924.00",
      "high": "980.00",
      "low": "921.20",
      "close": "964.40",
      "average": "953.546",
      "volume": "444146",
      "turnover": "423467555.4",
      "trades": "7423"
    },
    {
      "date": "2021-11-17",
      "bid": "942.40",
      "ask": "943.00",
      "open": "956.00",
      "high": "961.20",
      "low": "925.60",
      "close": "941.80",
      "average": "939.2466",
      "volume": "347527",
      "turnover": "326413046.5",
      "trades": "6247"
    },
    {
      "date": "2021-11-18",
      "bid": "949.00",
      "ask": "949.60",
      "open": "948.20",
      "high": "953.60",
      "low": "935.60",
      "close": "950.60",
      "average": "946.7167",
      "volume": "189005",
      "turnover": "178934739.7",
      "trades": "4388"
    },
    {
      "date": "2021-11-19",
      "bid": "927.40",
      "ask": "928.00",
      "open": "951.00",
      "high": "959.60",
      "low": "922.20",
      "close": "929.20",
      "average": "934.1962",
      "volume": "200679",
      "turnover": "187481857.3",
      "trades": "3813"
    },
    {
      "date": "2021-11-22",
      "bid": "950.80",
      "ask": "951.60",
      "open": "940.00",
      "high": "963.40",
      "low": "940.00",
      "close": "950.40",
      "average": "952.5229",
      "volume": "200812",
      "turnover": "191278367.2",
      "trades": "3719"
    },
    {
      "date": "2021-11-23",
      "bid": "920.40",
      "ask": "920.80",
      "open": "943.60",
      "high": "944.40",
      "low": "919.40",
      "close": "919.40",
      "average": "929.4148",
      "volume": "217072",
      "turnover": "201782106.9",
      "trades": "3449"
    },
    {
      "date": "2021-11-24",
      "bid": "908.60",
      "ask": "909.60",
      "open": "926.00",
      "high": "932.60",
      "low": "901.40",
      "close": "907.80",
      "average": "909.2995",
      "volume": "235230",
      "turnover": "213889358.9",
      "trades": "4468"
    },
    {
      "date": "2021-11-25",
      "bid": "904.60",
      "ask": "905.00",
      "open": "911.40",
      "high": "917.40",
      "low": "901.80",
      "close": "905.00",
      "average": "905.2391",
      "volume": "106454",
      "turnover": "96363864.2",
      "trades": "1590"
    },
    {
      "date": "2021-11-26",
      "bid": "868.60",
      "ask": "869.60",
      "open": "880.00",
      "high": "881.60",
      "low": "858.80",
      "close": "869.40",
      "average": "872.8011",
      "volume": "238944",
      "turnover": "208565711.7",
      "trades": "4323"
    },
    {
      "date": "2021-11-29",
      "bid": "852.80",
      "ask": "853.00",
      "open": "879.00",
      "high": "881.40",
      "low": "849.60",
      "close": "851.00",
      "average": "863.2799",
      "volume": "235947",
      "turnover": "203947784.5",
      "trades": "4013"
    },
    {
      "date": "2021-11-30",
      "bid": "874.00",
      "ask": "875.00",
      "open": "862.00",
      "high": "881.80",
      "low": "851.80",
      "close": "873.20",
      "average": "869.772",
      "volume": "415980",
      "turnover": "361766494.2",
      "trades": "5245"
    },
    {
      "date": "2021-12-01",
      "bid": "895.20",
      "ask": "896.20",
      "open": "882.00",
      "high": "912.00",
      "low": "875.20",
      "close": "895.40",
      "average": "897.2644",
      "volume": "254518",
      "turnover": "228345975.4",
      "trades": "4467"
    },
    {
      "date": "2021-12-02",
      "bid": "900.20",
      "ask": "900.80",
      "open": "876.20",
      "high": "903.40",
      "low": "873.00",
      "close": "899.20",
      "average": "893.0564",
      "volume": "294249",
      "turnover": "262765307.7",
      "trades": "5616"
    },
    {
      "date": "2021-12-03",
      "bid": "892.00",
      "ask": "893.00",
      "open": "916.80",
      "high": "917.40",
      "low": "889.20",
      "close": "891.20",
      "average": "900.1194",
      "volume": "176490",
      "turnover": "158878258.3",
      "trades": "3290"
    },
    {
      "date": "2021-12-06",
      "bid": "910.00",
      "ask": "910.80",
      "open": "901.00",
      "high": "913.60",
      "low": "883.80",
      "close": "911.60",
      "average": "900.4037",
      "volume": "175364",
      "turnover": "157842874.1",
      "trades": "3399"
    },
    {
      "date": "2021-12-07",
      "bid": "920.40",
      "ask": "921.00",
      "open": "915.20",
      "high": "927.40",
      "low": "911.80",
      "close": "920.20",
      "average": "919.9779",
      "volume": "240498",
      "turnover": "221258562.4",
      "trades": "3895"
    },
    {
      "date": "2021-12-08",
      "bid": "916.60",
      "ask": "917.20",
      "open": "915.00",
      "high": "918.80",
      "low": "904.80",
      "close": "915.20",
      "average": "913.1098",
      "volume": "169068",
      "turnover": "154375710.69",
      "trades": "3132"
    },
    {
      "date": "2021-12-09",
      "bid": "918.20",
      "ask": "918.80",
      "open": "923.00",
      "high": "924.00",
      "low": "913.00",
      "close": "917.80",
      "average": "918.8144",
      "volume": "154195",
      "turnover": "141676085.4",
      "trades": "3090"
    },
    {
      "date": "2021-12-10",
      "bid": "929.40",
      "ask": "929.60",
      "open": "919.60",
      "high": "933.80",
      "low": "914.40",
      "close": "929.00",
      "average": "928.3108",
      "volume": "180361",
      "turnover": "167390083.5",
      "trades": "2964"
    },
    {
      "date": "2021-12-13",
      "bid": "920.20",
      "ask": "921.00",
      "open": "933.00",
      "high": "941.60",
      "low": "919.40",
      "close": "919.40",
      "average": "928.3202",
      "volume": "131671",
      "turnover": "122261727.5",
      "trades": "2340"
    },
    {
      "date": "2021-12-14",
      "bid": "909.80",
      "ask": "910.40",
      "open": "917.80",
      "high": "921.60",
      "low": "905.40",
      "close": "909.20",
      "average": "912.0677",
      "volume": "176544",
      "turnover": "161017517.8",
      "trades": "3293"
    },
    {
      "date": "2021-12-15",
      "bid": "897.00",
      "ask": "897.40",
      "open": "901.00",
      "high": "909.00",
      "low": "890.40",
      "close": "896.60",
      "average": "898.6759",
      "volume": "213308",
      "turnover": "191711880.4",
      "trades": "3872"
    },
    {
      "date": "2021-12-16",
      "bid": "906.00",
      "ask": "906.40",
      "open": "912.00",
      "high": "912.00",
      "low": "900.00",
      "close": "906.20",
      "average": "906.8853",
      "volume": "193337",
      "turnover": "175337986.6",
      "trades": "4651"
    },
    {
      "date": "2021-12-17",
      "bid": "891.20",
      "ask": "891.80",
      "open": "883.00",
      "high": "894.80",
      "low": "878.00",
      "close": "891.40",
      "average": "884.2925",
      "volume": "226821",
      "turnover": "200570177.7",
      "trades": "3677"
    },
    {
      "date": "2021-12-20",
      "bid": "869.40",
      "ask": "869.80",
      "open": "877.20",
      "high": "881.60",
      "low": "866.60",
      "close": "870.40",
      "average": "872.9735",
      "volume": "162306",
      "turnover": "141687286.5",
      "trades": "3121"
    },
    {
      "date": "2021-12-21",
      "bid": "892.60",
      "ask": "893.20",
      "open": "875.60",
      "high": "894.80",
      "low": "872.80",
      "close": "894.80",
      "average": "886.2138",
      "volume": "184916",
      "turnover": "163871763.8",
      "trades": "3539"
    },
    {
      "date": "2021-12-22",
      "bid": "888.80",
      "ask": "889.60",
      "open": "889.80",
      "high": "891.60",
      "low": "880.40",
      "close": "889.00",
      "average": "886.2929",
      "volume": "139128",
      "turnover": "123306730.6",
      "trades": "2463"
    },
    {
      "date": "2021-12-23",
      "bid": "919.20",
      "ask": "919.80",
      "open": "907.00",
      "high": "921.40",
      "low": "904.00",
      "close": "919.00",
      "average": "914.5317",
      "volume": "218201",
      "turnover": "199513947.2",
      "trades": "4479"
    },
    {
      "date": "2021-12-27",
      "bid": "923.40",
      "ask": "924.00",
      "open": "919.20",
      "high": "924.60",
      "low": "915.60",
      "close": "924.40",
      "average": "920.6141",
      "volume": "88740",
      "turnover": "81695503.9",
      "trades": "1959"
    },
    {
      "date": "2021-12-28",
      "bid": "921.80",
      "ask": "922.40",
      "open": "922.60",
      "high": "937.00",
      "low": "918.00",
      "close": "921.60",
      "average": "928.7309",
      "volume": "130875",
      "turnover": "121565425.7",
      "trades": "2665"
    },
    {
      "date": "2021-12-29",
      "bid": "930.40",
      "ask": "931.00",
      "open": "925.60",
      "high": "934.80",
      "low": "920.80",
      "close": "931.80",
      "average": "930.1022",
      "volume": "113038",
      "turnover": "105133611.1",
      "trades": "2038"
    },
    {
      "date": "2021-12-30",
      "bid": "941.40",
      "ask": "942.00",
      "open": "930.00",
      "high": "943.60",
      "low": "928.60",
      "close": "940.00",
      "average": "938.2429",
      "volume": "248274",
      "turnover": "232930303.8",
      "trades": "4275"
    },
    {
      "date": "2022-01-03",
      "bid": "951.00",
      "ask": "951.60",
      "open": "935.20",
      "high": "956.00",
      "low": "935.20",
      "close": "951.60",
      "average": "949.2576",
      "volume": "102477",
      "turnover": "97282058.3",
      "trades": "1992"
    },
    {
      "date": "2022-01-04",
      "bid": "960.40",
      "ask": "961.40",
      "open": "951.80",
      "high": "972.60",
      "low": "948.60",
      "close": "962.60",
      "average": "960.2747",
      "volume": "112371",
      "turnover": "107906010.1",
      "trades": "2024"
    },
    {
      "date": "2022-01-05",
      "bid": "972.20",
      "ask": "972.60",
      "open": "971.80",
      "high": "981.60",
      "low": "968.60",
      "close": "968.60",
      "average": "974.8839",
      "volume": "113546",
      "turnover": "110747852.1",
      "trades": "1781"
    },
    {
      "date": "2022-01-07",
      "bid": "955.00",
      "ask": "956.00",
      "open": "960.00",
      "high": "974.00",
      "low": "947.80",
      "close": "957.80",
      "average": "961.3699",
      "volume": "162622",
      "turnover": "156366099.69",
      "trades": "2670"
    },
    {
      "date": "2022-01-10",
      "bid": "958.60",
      "ask": "959.40",
      "open": "962.40",
      "high": "976.40",
      "low": "949.80",
      "close": "963.00",
      "average": "965.0867",
      "volume": "357899",
      "turnover": "345415311",
      "trades": "4972"
    },
    {
      "date": "2022-01-11",
      "bid": "949.20",
      "ask": "949.40",
      "open": "966.40",
      "high": "969.40",
      "low": "946.20",
      "close": "951.60",
      "average": "954.1443",
      "volume": "234635",
      "turnover": "223986914.6",
      "trades": "3875"
    },
    {
      "date": "2022-01-12",
      "bid": "937.80",
      "ask": "938.80",
      "open": "965.00",
      "high": "971.20",
      "low": "936.40",
      "close": "937.00",
      "average": "946.254",
      "volume": "387999",
      "turnover": "367146210.1",
      "trades": "6409"
    },
    {
      "date": "2022-01-13",
      "bid": "963.60",
      "ask": "964.60",
      "open": "940.20",
      "high": "965.20",
      "low": "933.60",
      "close": "963.80",
      "average": "950.4077",
      "volume": "303916",
      "turnover": "288852356.8",
      "trades": "5236"
    },
    {
      "date": "2022-01-14",
      "bid": "959.60",
      "ask": "960.00",
      "open": "950.80",
      "high": "965.80",
      "low": "950.60",
      "close": "957.20",
      "average": "957.987",
      "volume": "113751",
      "turnover": "108971658.8",
      "trades": "2185"
    },
    {
      "date": "2022-01-17",
      "bid": "973.00",
      "ask": "973.40",
      "open": "966.40",
      "high": "974.40",
      "low": "961.00",
      "close": "973.00",
      "average": "967.9018",
      "volume": "143738",
      "turnover": "139129988.5",
      "trades": "2429"
    },
    {
      "date": "2022-01-18",
      "bid": "948.80",
      "ask": "949.40",
      "open": "972.00",
      "high": "972.00",
      "low": "943.20",
      "close": "949.40",
      "average": "949.9373",
      "volume": "304028",
      "turnover": "288927187.8",
      "trades": "5260"
    },
    {
      "date": "2022-01-19",
      "bid": "930.60",
      "ask": "931.60",
      "open": "945.40",
      "high": "966.20",
      "low": "930.20",
      "close": "930.40",
      "average": "944.4126",
      "volume": "199528",
      "turnover": "188431523.4",
      "trades": "3300"
    },
    {
      "date": "2022-01-20",
      "bid": "929.80",
      "ask": "930.20",
      "open": "933.80",
      "high": "952.00",
      "low": "920.40",
      "close": "930.20",
      "average": "934.1352",
      "volume": "210288",
      "turnover": "196469253.6",
      "trades": "4040"
    },
    {
      "date": "2022-01-21",
      "bid": "919.80",
      "ask": "920.40",
      "open": "909.40",
      "high": "920.80",
      "low": "898.40",
      "close": "920.60",
      "average": "910.125",
      "volume": "142696",
      "turnover": "129867636.7",
      "trades": "2768"
    },
    {
      "date": "2022-01-24",
      "bid": "877.80",
      "ask": "878.40",
      "open": "910.20",
      "high": "921.20",
      "low": "875.60",
      "close": "879.60",
      "average": "892.9557",
      "volume": "426853",
      "turnover": "381170843.3",
      "trades": "6951"
    },
    {
      "date": "2022-01-25",
      "bid": "905.20",
      "ask": "906.00",
      "open": "897.00",
      "high": "910.00",
      "low": "881.40",
      "close": "903.80",
      "average": "898.0052",
      "volume": "235375",
      "turnover": "211382676.3",
      "trades": "4002"
    },
    {
      "date": "2022-01-26",
      "bid": "912.80",
      "ask": "913.60",
      "open": "907.00",
      "high": "918.60",
      "low": "903.60",
      "close": "912.40",
      "average": "911.0231",
      "volume": "287497",
      "turnover": "261969912.2",
      "trades": "5222"
    },
    {
      "date": "2022-01-27",
      "bid": "910.20",
      "ask": "911.00",
      "open": "902.00",
      "high": "925.00",
      "low": "893.80",
      "close": "910.20",
      "average": "915.5939",
      "volume": "294543",
      "turnover": "269691931.3",
      "trades": "5174"
    },
    {
      "date": "2022-01-28",
      "bid": "889.20",
      "ask": "890.40",
      "open": "905.00",
      "high": "921.60",
      "low": "866.00",
      "close": "889.60",
      "average": "891.9412",
      "volume": "497046",
      "turnover": "443295069.7",
      "trades": "8991"
    },
    {
      "date": "2022-01-31",
      "bid": "899.60",
      "ask": "900.40",
      "open": "910.00",
      "high": "925.40",
      "low": "882.40",
      "close": "899.00",
      "average": "903.6757",
      "volume": "346919",
      "turnover": "313462963.2",
      "trades": "5314"
    },
    {
      "date": "2022-02-01",
      "bid": "930.00",
      "ask": "930.80",
      "open": "916.80",
      "high": "935.20",
      "low": "909.40",
      "close": "929.80",
      "average": "925.3029",
      "volume": "354049",
      "turnover": "327683182.1",
      "trades": "5909"
    },
    {
      "date": "2022-02-02",
      "bid": "934.40",
      "ask": "935.00",
      "open": "935.00",
      "high": "936.60",
      "low": "919.20",
      "close": "935.20",
      "average": "931.7194",
      "volume": "370859",
      "turnover": "345526058.6",
      "trades": "6741"
    },
    {
      "date": "2022-02-03",
      "bid": "931.00",
      "ask": "931.80",
      "open": "939.00",
      "high": "941.80",
      "low": "921.80",
      "close": "931.40",
      "average": "931.9143",
      "volume": "227268",
      "turnover": "211868702",
      "trades": "3665"
    },
    {
      "date": "2022-02-04",
      "bid": "916.40",
      "ask": "917.00",
      "open": "924.40",
      "high": "928.20",
      "low": "905.80",
      "close": "918.40",
      "average": "914.8127",
      "volume": "221096",
      "turnover": "202285556.6",
      "trades": "3261"
    },
    {
      "date": "2022-02-07",
      "bid": "929.40",
      "ask": "930.00",
      "open": "930.40",
      "high": "932.40",
      "low": "923.40",
      "close": "930.00",
      "average": "929.4898",
      "volume": "213034",
      "turnover": "197823882.1",
      "trades": "2642"
    },
    {
      "date": "2022-02-08",
      "bid": "939.60",
      "ask": "940.20",
      "open": "931.20",
      "high": "940.20",
      "low": "922.80",
      "close": "939.00",
      "average": "934.0733",
      "volume": "128416",
      "turnover": "119942808.5",
      "trades": "2450"
    },
    {
      "date": "2022-02-09",
      "bid": "954.20",
      "ask": "955.00",
      "open": "949.80",
      "high": "967.40",
      "low": "948.80",
      "close": "952.00",
      "average": "956.7154",
      "volume": "189929",
      "turnover": "181726686.2",
      "trades": "3114"
    },
    {
      "date": "2022-02-10",
      "bid": "948.60",
      "ask": "949.20",
      "open": "949.00",
      "high": "957.60",
      "low": "945.00",
      "close": "949.00",
      "average": "950.907",
      "volume": "145915",
      "turnover": "138752457.6",
      "trades": "2912"
    },
    {
      "date": "2022-02-11",
      "bid": "942.40",
      "ask": "942.80",
      "open": "945.00",
      "high": "949.40",
      "low": "934.60",
      "close": "943.40",
      "average": "941.2373",
      "volume": "229998",
      "turnover": "216494831.2",
      "trades": "3498"
    },
    {
      "date": "2022-02-14",
      "bid": "928.20",
      "ask": "928.80",
      "open": "925.00",
      "high": "941.00",
      "low": "899.60",
      "close": "928.80",
      "average": "921.505",
      "volume": "363065",
      "turnover": "334577253.1",
      "trades": "6079"
    },
    {
      "date": "2022-02-15",
      "bid": "939.80",
      "ask": "940.20",
      "open": "927.60",
      "high": "945.00",
      "low": "923.20",
      "close": "939.60",
      "average": "937.4907",
      "volume": "247954",
      "turnover": "232340470.4",
      "trades": "3907"
    },
    {
      "date": "2022-02-16",
      "bid": "941.00",
      "ask": "941.60",
      "open": "950.00",
      "high": "952.20",
      "low": "934.60",
      "close": "941.20",
      "average": "941.2497",
      "volume": "201172",
      "turnover": "189352380.5",
      "trades": "3764"
    },
    {
      "date": "2022-02-17",
      "bid": "940.20",
      "ask": "941.00",
      "open": "946.80",
      "high": "962.40",
      "low": "937.60",
      "close": "940.20",
      "average": "948.9265",
      "volume": "304061",
      "turnover": "288814372.5",
      "trades": "3569"
    },
    {
      "date": "2022-02-18",
      "bid": "937.60",
      "ask": "938.40",
      "open": "939.00",
      "high": "946.80",
      "low": "931.60",
      "close": "939.00",
      "average": "939.4194",
      "volume": "196068",
      "turnover": "184188285.8",
      "trades": "3460"
    },
    {
      "date": "2022-02-21",
      "bid": "912.20",
      "ask": "912.80",
      "open": "940.00",
      "high": "943.60",
      "low": "899.80",
      "close": "910.40",
      "average": "914.6995",
      "volume": "134244",
      "turnover": "122808108.1",
      "trades": "2226"
    },
    {
      "date": "2022-02-22",
      "bid": "907.40",
      "ask": "908.00",
      "open": "895.00",
      "high": "918.20",
      "low": "892.40",
      "close": "908.60",
      "average": "907.68",
      "volume": "182226",
      "turnover": "165387592.4",
      "trades": "3873"
    },
    {
      "date": "2022-02-23",
      "bid": "904.00",
      "ask": "904.40",
      "open": "904.80",
      "high": "918.80",
      "low": "897.80",
      "close": "903.20",
      "average": "906.5072",
      "volume": "197983",
      "turnover": "179537234.5",
      "trades": "3234"
    },
    {
      "date": "2022-02-24",
      "bid": "846.80",
      "ask": "847.00",
      "open": "860.00",
      "high": "873.00",
      "low": "836.00",
      "close": "847.40",
      "average": "850.1018",
      "volume": "549837",
      "turnover": "467372270.3",
      "trades": "9701"
    },
    {
      "date": "2022-02-25",
      "bid": "861.20",
      "ask": "861.80",
      "open": "855.60",
      "high": "862.40",
      "low": "836.80",
      "close": "862.40",
      "average": "852.4715",
      "volume": "461081",
      "turnover": "393046520.6",
      "trades": "8085"
    },
    {
      "date": "2022-02-28",
      "bid": "845.60",
      "ask": "846.20",
      "open": "842.20",
      "high": "846.40",
      "low": "806.40",
      "close": "846.00",
      "average": "829.3572",
      "volume": "325562",
      "turnover": "269969874.89",
      "trades": "5591"
    },
    {
      "date": "2022-03-01",
      "bid": "787.20",
      "ask": "787.60",
      "open": "824.60",
      "high": "844.40",
      "low": "785.40",
      "close": "786.00",
      "average": "807.6579",
      "volume": "380176",
      "turnover": "307050753.2",
      "trades": "7459"
    },
    {
      "date": "2022-03-02",
      "bid": "799.20",
      "ask": "800.00",
      "open": "785.00",
      "high": "802.20",
      "low": "770.00",
      "close": "799.40",
      "average": "791.0048",
      "volume": "434721",
      "turnover": "343879098.7",
      "trades": "8358"
    },
    {
      "date": "2022-03-03",
      "bid": "773.60",
      "ask": "774.20",
      "open": "799.20",
      "high": "806.00",
      "low": "771.60",
      "close": "772.60",
      "average": "784.1693",
      "volume": "524945",
      "turnover": "411664396",
      "trades": "9789"
    },
    {
      "date": "2022-03-04",
      "bid": "764.00",
      "ask": "764.60",
      "open": "771.80",
      "high": "776.40",
      "low": "733.60",
      "close": "763.40",
      "average": "758.8153",
      "volume": "571318",
      "turnover": "433466248.9",
      "trades": "9517"
    },
    {
      "date": "2022-03-07",
      "bid": "723.40",
      "ask": "724.00",
      "open": "729.00",
      "high": "749.60",
      "low": "702.80",
      "close": "722.40",
      "average": "725.349",
      "volume": "424427",
      "turnover": "307878873.5",
      "trades": "7222"
    },
    {
      "date": "2022-03-08",
      "bid": "710.00",
      "ask": "710.60",
      "open": "701.80",
      "high": "725.20",
      "low": "700.00",
      "close": "710.80",
      "average": "710.113",
      "volume": "543232",
      "turnover": "385840585.7",
      "trades": "8785"
    },
    {
      "date": "2022-03-09",
      "bid": "742.20",
      "ask": "742.80",
      "open": "737.60",
      "high": "751.80",
      "low": "726.80",
      "close": "742.60",
      "average": "741.4909",
      "volume": "412219",
      "turnover": "305475532.3",
      "trades": "5777"
    },
    {
      "date": "2022-03-10",
      "bid": "713.40",
      "ask": "714.00",
      "open": "724.20",
      "high": "729.00",
      "low": "688.20",
      "close": "712.40",
      "average": "707.3568",
      "volume": "466353",
      "turnover": "329878345.8",
      "trades": "8296"
    },
    {
      "date": "2022-03-11",
      "bid": "716.00",
      "ask": "716.80",
      "open": "717.00",
      "high": "724.00",
      "low": "701.40",
      "close": "714.80",
      "average": "713.658",
      "volume": "332956",
      "turnover": "237593383.8",
      "trades": "5900"
    },
    {
      "date": "2022-03-14",
      "bid": "722.20",
      "ask": "722.60",
      "open": "725.80",
      "high": "737.80",
      "low": "719.60",
      "close": "721.40",
      "average": "727.7848",
      "volume": "242521",
      "turnover": "176499385.2",
      "trades": "3929"
    },
    {
      "date": "2022-03-15",
      "bid": "729.00",
      "ask": "729.60",
      "open": "714.80",
      "high": "742.80",
      "low": "710.20",
      "close": "729.20",
      "average": "728.2113",
      "volume": "255289",
      "turnover": "185881220.3",
      "trades": "4024"
    },
    {
      "date": "2022-03-16",
      "bid": "754.80",
      "ask": "755.20",
      "open": "740.20",
      "high": "763.60",
      "low": "734.20",
      "close": "754.40",
      "average": "748.2614",
      "volume": "346153",
      "turnover": "258942365.4",
      "trades": "5736"
    },
    {
      "date": "2022-03-17",
      "bid": "724.00",
      "ask": "724.40",
      "open": "754.40",
      "high": "759.20",
      "low": "722.40",
      "close": "725.60",
      "average": "731.0997",
      "volume": "375787",
      "turnover": "274761472.7",
      "trades": "6703"
    },
    {
      "date": "2022-03-18",
      "bid": "728.40",
      "ask": "728.80",
      "open": "733.00",
      "high": "734.60",
      "low": "704.60",
      "close": "730.00",
      "average": "721.4222",
      "volume": "265294",
      "turnover": "191365642.9",
      "trades": "4527"
    },
    {
      "date": "2022-03-21",
      "bid": "737.00",
      "ask": "737.80",
      "open": "740.00",
      "high": "744.20",
      "low": "729.60",
      "close": "736.00",
      "average": "735.6975",
      "volume": "179146",
      "turnover": "131796013.8",
      "trades": "2297"
    },
    {
      "date": "2022-03-22",
      "bid": "732.60",
      "ask": "733.20",
      "open": "735.60",
      "high": "740.00",
      "low": "723.40",
      "close": "732.60",
      "average": "732.5146",
      "volume": "170160",
      "turnover": "124646968.7",
      "trades": "2553"
    },
    {
      "date": "2022-03-23",
      "bid": "732.80",
      "ask": "733.40",
      "open": "730.00",
      "high": "736.80",
      "low": "721.80",
      "close": "734.40",
      "average": "728.9108",
      "volume": "132243",
      "turnover": "96376201",
      "trades": "1934"
    },
    {
      "date": "2022-03-24",
      "bid": "732.40",
      "ask": "732.80",
      "open": "721.60",
      "high": "736.00",
      "low": "721.00",
      "close": "733.00",
      "average": "728.8979",
      "volume": "127276",
      "turnover": "92752564.2",
      "trades": "2255"
    },
    {
      "date": "2022-03-25",
      "bid": "725.00",
      "ask": "725.40",
      "open": "723.00",
      "high": "733.80",
      "low": "719.00",
      "close": "725.60",
      "average": "725.5297",
      "volume": "127402",
      "turnover": "92436933.8",
      "trades": "2317"
    },
    {
      "date": "2022-03-28",
      "bid": "724.60",
      "ask": "725.20",
      "open": "724.40",
      "high": "734.00",
      "low": "721.20",
      "close": "724.00",
      "average": "727.1992",
      "volume": "114969",
      "turnover": "83607647.2",
      "trades": "2071"
    },
    {
      "date": "2022-03-29",
      "bid": "751.80",
      "ask": "752.20",
      "open": "723.20",
      "high": "763.80",
      "low": "721.20",
      "close": "753.20",
      "average": "744.653",
      "volume": "481425",
      "turnover": "358497631.1",
      "trades": "7500"
    },
    {
      "date": "2022-03-30",
      "bid": "725.80",
      "ask": "726.40",
      "open": "755.00",
      "high": "755.00",
      "low": "725.00",
      "close": "726.00",
      "average": "732.6356",
      "volume": "201383",
      "turnover": "147544765",
      "trades": "3392"
    },
    {
      "date": "2022-03-31",
      "bid": "720.80",
      "ask": "721.40",
      "open": "718.40",
      "high": "724.40",
      "low": "710.20",
      "close": "721.60",
      "average": "717.637",
      "volume": "228929",
      "turnover": "164286558.1",
      "trades": "3116"
    },
    {
      "date": "2022-04-01",
      "bid": "714.20",
      "ask": "714.80",
      "open": "721.00",
      "high": "731.80",
      "low": "713.20",
      "close": "716.00",
      "average": "723.1297",
      "volume": "193829",
      "turnover": "140177445.6",
      "trades": "3162"
    },
    {
      "date": "2022-04-04",
      "bid": "728.80",
      "ask": "729.40",
      "open": "718.00",
      "high": "730.40",
      "low": "712.60",
      "close": "728.00",
      "average": "723.7308",
      "volume": "150076",
      "turnover": "108610235",
      "trades": "2738"
    },
    {
      "date": "2022-04-05",
      "bid": "699.40",
      "ask": "700.00",
      "open": "727.40",
      "high": "730.00",
      "low": "698.20",
      "close": "699.40",
      "average": "711.6785",
      "volume": "212819",
      "turnover": "151519433.4",
      "trades": "3416"
    },
    {
      "date": "2022-04-06",
      "bid": "687.20",
      "ask": "688.00",
      "open": "699.00",
      "high": "701.40",
      "low": "678.60",
      "close": "686.80",
      "average": "687.5404",
      "volume": "207508",
      "turnover": "142658589.6",
      "trades": "3145"
    },
    {
      "date": "2022-04-07",
      "bid": "678.00",
      "ask": "678.20",
      "open": "689.00",
      "high": "702.20",
      "low": "676.20",
      "close": "677.80",
      "average": "687.4182",
      "volume": "267882",
      "turnover": "184151035.7",
      "trades": "4319"
    },
    {
      "date": "2022-04-08",
      "bid": "707.80",
      "ask": "708.60",
      "open": "687.00",
      "high": "711.20",
      "low": "685.40",
      "close": "707.00",
      "average": "701.7947",
      "volume": "260529",
      "turnover": "182818715.8",
      "trades": "3754"
    },
    {
      "date": "2022-04-11",
      "bid": "697.20",
      "ask": "697.80",
      "open": "696.20",
      "high": "709.80",
      "low": "683.20",
      "close": "698.00",
      "average": "696.39",
      "volume": "178106",
      "turnover": "124018356.5",
      "trades": "2869"
    },
    {
      "date": "2022-04-12",
      "bid": "709.80",
      "ask": "710.60",
      "open": "694.00",
      "high": "713.80",
      "low": "691.00",
      "close": "711.80",
      "average": "708.0412",
      "volume": "264915",
      "turnover": "187567278.9",
      "trades": "4257"
    },
    {
      "date": "2022-04-13",
      "bid": "706.60",
      "ask": "706.80",
      "open": "708.20",
      "high": "711.20",
      "low": "699.20",
      "close": "706.20",
      "average": "705.9616",
      "volume": "259392",
      "turnover": "183122621.6",
      "trades": "4027"
    },
    {
      "date": "2022-04-14",
      "bid": "700.40",
      "ask": "700.80",
      "open": "700.40",
      "high": "711.20",
      "low": "699.40",
      "close": "702.20",
      "average": "704.9311",
      "volume": "77177",
      "turnover": "54396094.2",
      "trades": "1403"
    },
    {
      "date": "2022-04-19",
      "bid": "717.80",
      "ask": "718.60",
      "open": "700.00",
      "high": "720.20",
      "low": "697.60",
      "close": "720.20",
      "average": "709.6698",
      "volume": "230719",
      "turnover": "163729481",
      "trades": "3146"
    },
    {
      "date": "2022-04-20",
      "bid": "732.00",
      "ask": "732.80",
      "open": "722.00",
      "high": "755.00",
      "low": "720.80",
      "close": "731.60",
      "average": "741.2433",
      "volume": "500255",
      "turnover": "370779471.7",
      "trades": "7039"
    },
    {
      "date": "2022-04-21",
      "bid": "761.40",
      "ask": "762.20",
      "open": "733.40",
      "high": "772.00",
      "low": "732.80",
      "close": "759.80",
      "average": "760.8331",
      "volume": "430765",
      "turnover": "327813353.5",
      "trades": "6924"
    },
    {
      "date": "2022-04-22",
      "bid": "691.20",
      "ask": "691.60",
      "open": "730.00",
      "high": "748.80",
      "low": "659.40",
      "close": "690.60",
      "average": "691.9448",
      "volume": "1011404",
      "turnover": "699962473",
      "trades": "14271"
    },
    {
      "date": "2022-04-25",
      "bid": "690.40",
      "ask": "691.00",
      "open": "680.40",
      "high": "697.60",
      "low": "665.20",
      "close": "690.20",
      "average": "683.875",
      "volume": "422372",
      "turnover": "288779939.6",
      "trades": "5790"
    },
    {
      "date": "2022-04-26",
      "bid": "687.00",
      "ask": "687.60",
      "open": "710.00",
      "high": "719.40",
      "low": "684.40",
      "close": "688.00",
      "average": "698.197",
      "volume": "445636",
      "turnover": "311200210.6",
      "trades": "5979"
    },
    {
      "date": "2022-04-27",
      "bid": "711.80",
      "ask": "712.60",
      "open": "690.60",
      "high": "715.60",
      "low": "687.40",
      "close": "713.60",
      "average": "704.9021",
      "volume": "244495",
      "turnover": "172355992.8",
      "trades": "4091"
    },
    {
      "date": "2022-04-28",
      "bid": "725.40",
      "ask": "726.00",
      "open": "721.00",
      "high": "740.40",
      "low": "716.80",
      "close": "724.00",
      "average": "727.099",
      "volume": "323162",
      "turnover": "234995423.1",
      "trades": "5098"
    },
    {
      "date": "2022-04-29",
      "bid": "738.00",
      "ask": "738.60",
      "open": "734.60",
      "high": "747.20",
      "low": "730.60",
      "close": "737.20",
      "average": "738.6451",
      "volume": "310109",
      "turnover": "229066240.4",
      "trades": "5074"
    },
    {
      "date": "2022-05-02",
      "bid": "728.00",
      "ask": "728.60",
      "open": "728.20",
      "high": "734.60",
      "low": "713.80",
      "close": "726.80",
      "average": "725.8137",
      "volume": "301298",
      "turnover": "218692331.4",
      "trades": "3767"
    },
    {
      "date": "2022-05-03",
      "bid": "731.80",
      "ask": "732.40",
      "open": "743.60",
      "high": "750.60",
      "low": "726.00",
      "close": "732.80",
      "average": "733.4695",
      "volume": "296247",
      "turnover": "217289966.2",
      "trades": "4406"
    },
    {
      "date": "2022-05-04",
      "bid": "725.60",
      "ask": "726.20",
      "open": "738.20",
      "high": "740.20",
      "low": "719.00",
      "close": "726.60",
      "average": "728.6291",
      "volume": "202409",
      "turnover": "147484044.1",
      "trades": "3183"
    },
    {
      "date": "2022-05-05",
      "bid": "716.40",
      "ask": "717.20",
      "open": "739.20",
      "high": "742.00",
      "low": "716.60",
      "close": "716.80",
      "average": "724.1481",
      "volume": "281856",
      "turnover": "204111237.5",
      "trades": "3629"
    },
    {
      "date": "2022-05-06",
      "bid": "722.60",
      "ask": "723.20",
      "open": "712.00",
      "high": "724.20",
      "low": "705.80",
      "close": "722.60",
      "average": "714.34",
      "volume": "288151",
      "turnover": "206160795.44",
      "trades": "2896"
    },
    {
      "date": "2022-05-09",
      "bid": "717.60",
      "ask": "718.20",
      "open": "718.00",
      "high": "725.80",
      "low": "709.60",
      "close": "719.20",
      "average": "719.1869",
      "volume": "205493",
      "turnover": "147795834.5",
      "trades": "3527"
    },
    {
      "date": "2022-05-10",
      "bid": "710.20",
      "ask": "710.60",
      "open": "732.20",
      "high": "746.80",
      "low": "709.80",
      "close": "711.40",
      "average": "732.8271",
      "volume": "408340",
      "turnover": "299261415.3",
      "trades": "6445"
    },
    {
      "date": "2022-05-11",
      "bid": "725.80",
      "ask": "726.40",
      "open": "714.00",
      "high": "739.80",
      "low": "714.00",
      "close": "725.40",
      "average": "728.6815",
      "volume": "425167",
      "turnover": "309804156.2",
      "trades": "5409"
    },
    {
      "date": "2022-05-12",
      "bid": "721.00",
      "ask": "721.60",
      "open": "710.00",
      "high": "727.20",
      "low": "705.40",
      "close": "724.20",
      "average": "717.1361",
      "volume": "404883",
      "turnover": "290198108",
      "trades": "5274"
    },
    {
      "date": "2022-05-13",
      "bid": "741.00",
      "ask": "741.60",
      "open": "730.00",
      "high": "743.00",
      "low": "724.60",
      "close": "739.80",
      "average": "736.1955",
      "volume": "291661",
      "turnover": "213960497.2",
      "trades": "2908"
    },
    {
      "date": "2022-05-16",
      "bid": "728.40",
      "ask": "729.00",
      "open": "745.40",
      "high": "747.80",
      "low": "725.20",
      "close": "727.20",
      "average": "734.4461",
      "volume": "218737",
      "turnover": "160675771.3",
      "trades": "3657"
    },
    {
      "date": "2022-05-17",
      "bid": "747.60",
      "ask": "747.80",
      "open": "733.60",
      "high": "749.20",
      "low": "733.20",
      "close": "749.20",
      "average": "742.7482",
      "volume": "188275",
      "turnover": "139776883.3",
      "trades": "2447"
    },
    {
      "date": "2022-05-18",
      "bid": "758.20",
      "ask": "758.80",
      "open": "756.20",
      "high": "765.00",
      "low": "751.60",
      "close": "759.00",
      "average": "757.7868",
      "volume": "225389",
      "turnover": "170799676",
      "trades": "2937"
    },
    {
      "date": "2022-05-19",
      "bid": "756.40",
      "ask": "757.00",
      "open": "749.00",
      "high": "760.60",
      "low": "734.40",
      "close": "751.80",
      "average": "747.0405",
      "volume": "374216",
      "turnover": "279619985.8",
      "trades": "4320"
    },
    {
      "date": "2022-05-20",
      "bid": "754.60",
      "ask": "755.60",
      "open": "765.20",
      "high": "787.20",
      "low": "754.00",
      "close": "757.60",
      "average": "769.2427",
      "volume": "368263",
      "turnover": "283370006.8",
      "trades": "5321"
    },
    {
      "date": "2022-05-23",
      "bid": "744.60",
      "ask": "745.40",
      "open": "758.00",
      "high": "765.00",
      "low": "742.00",
      "close": "746.60",
      "average": "748.853",
      "volume": "208292",
      "turnover": "155863318.3",
      "trades": "2072"
    },
    {
      "date": "2022-05-24",
      "bid": "724.40",
      "ask": "725.00",
      "open": "739.80",
      "high": "743.80",
      "low": "722.60",
      "close": "722.60",
      "average": "730.7945",
      "volume": "283740",
      "turnover": "207322468.9",
      "trades": "3502"
    },
    {
      "date": "2022-05-25",
      "bid": "720.40",
      "ask": "721.00",
      "open": "720.20",
      "high": "723.00",
      "low": "703.60",
      "close": "717.40",
      "average": "716.1973",
      "volume": "149324",
      "turnover": "106932956.5",
      "trades": "2060"
    },
    {
      "date": "2022-05-27",
      "bid": "768.00",
      "ask": "768.60",
      "open": "761.00",
      "high": "774.40",
      "low": "755.20",
      "close": "767.00",
      "average": "765.3502",
      "volume": "340510",
      "turnover": "260603017.9",
      "trades": "4386"
    },
    {
      "date": "2022-05-30",
      "bid": "763.20",
      "ask": "764.00",
      "open": "766.00",
      "high": "780.40",
      "low": "761.40",
      "close": "761.40",
      "average": "769.4552",
      "volume": "152697",
      "turnover": "117536242.4",
      "trades": "2331"
    },
    {
      "date": "2022-05-31",
      "bid": "768.80",
      "ask": "769.40",
      "open": "761.40",
      "high": "774.60",
      "low": "756.00",
      "close": "770.00",
      "average": "767.2278",
      "volume": "377816",
      "turnover": "289851997",
      "trades": "3646"
    },
    {
      "date": "2022-06-01",
      "bid": "785.00",
      "ask": "785.40",
      "open": "785.00",
      "high": "796.40",
      "low": "781.00",
      "close": "784.40",
      "average": "789.1053",
      "volume": "228648",
      "turnover": "180440601.5",
      "trades": "3772"
    },
    {
      "date": "2022-06-02",
      "bid": "792.80",
      "ask": "793.40",
      "open": "785.40",
      "high": "797.00",
      "low": "785.40",
      "close": "791.60",
      "average": "792.2348",
      "volume": "113279",
      "turnover": "89744135.7",
      "trades": "1674"
    },
    {
      "date": "2022-06-03",
      "bid": "781.00",
      "ask": "781.60",
      "open": "795.40",
      "high": "797.20",
      "low": "772.40",
      "close": "781.00",
      "average": "780.7897",
      "volume": "223408",
      "turnover": "174448642.9",
      "trades": "3431"
    },
    {
      "date": "2022-06-07",
      "bid": "790.40",
      "ask": "791.00",
      "open": "785.00",
      "high": "795.60",
      "low": "780.60",
      "close": "790.00",
      "average": "788.9218",
      "volume": "205306",
      "turnover": "161965246.6",
      "trades": "2576"
    },
    {
      "date": "2022-06-08",
      "bid": "793.60",
      "ask": "793.80",
      "open": "790.00",
      "high": "798.00",
      "low": "783.00",
      "close": "792.80",
      "average": "790.9508",
      "volume": "179807",
      "turnover": "142224672.6",
      "trades": "1970"
    },
    {
      "date": "2022-06-09",
      "bid": "782.80",
      "ask": "783.40",
      "open": "791.40",
      "high": "793.00",
      "low": "774.20",
      "close": "783.20",
      "average": "782.7268",
      "volume": "229859",
      "turnover": "179881304.8",
      "trades": "3481"
    },
    {
      "date": "2022-06-10",
      "bid": "761.00",
      "ask": "761.40",
      "open": "777.40",
      "high": "781.80",
      "low": "761.00",
      "close": "763.20",
      "average": "768.8171",
      "volume": "208137",
      "turnover": "160028621.8",
      "trades": "3010"
    },
    {
      "date": "2022-06-13",
      "bid": "728.40",
      "ask": "728.80",
      "open": "754.00",
      "high": "754.00",
      "low": "725.40",
      "close": "728.60",
      "average": "736.308",
      "volume": "208641",
      "turnover": "153624577.69",
      "trades": "3096"
    },
    {
      "date": "2022-06-14",
      "bid": "723.60",
      "ask": "724.20",
      "open": "733.20",
      "high": "734.00",
      "low": "715.60",
      "close": "722.80",
      "average": "725.0062",
      "volume": "222982",
      "turnover": "161639804.3",
      "trades": "3700"
    },
    {
      "date": "2022-06-15",
      "bid": "730.80",
      "ask": "731.60",
      "open": "722.80",
      "high": "739.60",
      "low": "722.80",
      "close": "731.40",
      "average": "731.2106",
      "volume": "105143",
      "turnover": "76880007.4",
      "trades": "1766"
    },
    {
      "date": "2022-06-16",
      "bid": "691.60",
      "ask": "692.20",
      "open": "731.40",
      "high": "731.40",
      "low": "685.80",
      "close": "690.40",
      "average": "705.7362",
      "volume": "191862",
      "turnover": "135419897.4",
      "trades": "2700"
    },
    {
      "date": "2022-06-17",
      "bid": "699.60",
      "ask": "700.20",
      "open": "682.80",
      "high": "705.00",
      "low": "678.00",
      "close": "701.60",
      "average": "697.8296",
      "volume": "290556",
      "turnover": "202744660.2",
      "trades": "4408"
    },
    {
      "date": "2022-06-20",
      "bid": "743.80",
      "ask": "744.20",
      "open": "699.60",
      "high": "747.00",
      "low": "699.60",
      "close": "747.00",
      "average": "735.1201",
      "volume": "219126",
      "turnover": "161079534.9",
      "trades": "2935"
    },
    {
      "date": "2022-06-21",
      "bid": "751.20",
      "ask": "751.80",
      "open": "749.60",
      "high": "762.80",
      "low": "732.40",
      "close": "752.80",
      "average": "748.6461",
      "volume": "314590",
      "turnover": "235535503.4",
      "trades": "4161"
    },
    {
      "date": "2022-06-22",
      "bid": "761.60",
      "ask": "762.20",
      "open": "748.00",
      "high": "771.20",
      "low": "738.20",
      "close": "763.40",
      "average": "754.4938",
      "volume": "269881",
      "turnover": "203440463.6",
      "trades": "3583"
    },
    {
      "date": "2022-06-23",
      "bid": "747.20",
      "ask": "747.80",
      "open": "758.00",
      "high": "763.80",
      "low": "745.00",
      "close": "745.00",
      "average": "751.2212",
      "volume": "174081",
      "turnover": "130782024.4",
      "trades": "2671"
    },
    {
      "date": "2022-06-27",
      "bid": "775.60",
      "ask": "776.20",
      "open": "776.20",
      "high": "779.20",
      "low": "760.00",
      "close": "777.40",
      "average": "769.6607",
      "volume": "323681",
      "turnover": "249106376.2",
      "trades": "4631"
    },
    {
      "date": "2022-06-28",
      "bid": "775.80",
      "ask": "776.40",
      "open": "777.60",
      "high": "793.20",
      "low": "771.40",
      "close": "778.00",
      "average": "782.0179",
      "volume": "161417",
      "turnover": "126227296.7",
      "trades": "2405"
    },
    {
      "date": "2022-06-29",
      "bid": "761.60",
      "ask": "762.20",
      "open": "784.00",
      "high": "789.60",
      "low": "757.20",
      "close": "763.80",
      "average": "776.1986",
      "volume": "232084",
      "turnover": "180129175.9",
      "trades": "3562"
    },
    {
      "date": "2022-06-30",
      "bid": "737.00",
      "ask": "737.40",
      "open": "759.00",
      "high": "759.00",
      "low": "717.60",
      "close": "737.80",
      "average": "734.5417",
      "volume": "307603",
      "turnover": "225930485.38",
      "trades": "4032"
    },
    {
      "date": "2022-07-01",
      "bid": "744.40",
      "ask": "745.20",
      "open": "728.60",
      "high": "761.20",
      "low": "724.60",
      "close": "744.60",
      "average": "742.9951",
      "volume": "143643",
      "turnover": "106708737.4",
      "trades": "2040"
    },
    {
      "date": "2022-07-04",
      "bid": "747.40",
      "ask": "748.00",
      "open": "744.60",
      "high": "749.20",
      "low": "739.00",
      "close": "747.80",
      "average": "746.1192",
      "volume": "55078",
      "turnover": "41095047.79",
      "trades": "966"
    },
    {
      "date": "2022-07-05",
      "bid": "738.80",
      "ask": "739.40",
      "open": "756.20",
      "high": "756.20",
      "low": "722.60",
      "close": "738.40",
      "average": "734.3982",
      "volume": "228382",
      "turnover": "167716126.5",
      "trades": "3368"
    },
    {
      "date": "2022-07-06",
      "bid": "746.40",
      "ask": "746.80",
      "open": "749.60",
      "high": "761.40",
      "low": "742.60",
      "close": "745.40",
      "average": "749.8536",
      "volume": "199969",
      "turnover": "149964955.19",
      "trades": "2541"
    },
    {
      "date": "2022-07-07",
      "bid": "782.60",
      "ask": "783.20",
      "open": "749.20",
      "high": "786.00",
      "low": "749.20",
      "close": "785.60",
      "average": "776.2468",
      "volume": "215171",
      "turnover": "167012702.4",
      "trades": "3552"
    },
    {
      "date": "2022-07-08",
      "bid": "806.20",
      "ask": "806.80",
      "open": "794.00",
      "high": "808.20",
      "low": "792.40",
      "close": "806.60",
      "average": "800.4762",
      "volume": "209619",
      "turnover": "167791429.1",
      "trades": "3179"
    },
    {
      "date": "2022-07-11",
      "bid": "787.80",
      "ask": "788.20",
      "open": "791.60",
      "high": "807.40",
      "low": "786.60",
      "close": "786.60",
      "average": "795.1172",
      "volume": "155960",
      "turnover": "124022174.8",
      "trades": "2048"
    },
    {
      "date": "2022-07-12",
      "bid": "802.00",
      "ask": "802.80",
      "open": "771.00",
      "high": "807.00",
      "low": "771.00",
      "close": "804.60",
      "average": "791.903",
      "volume": "153222",
      "turnover": "121258238.6",
      "trades": "2044"
    },
    {
      "date": "2022-07-13",
      "bid": "781.00",
      "ask": "781.60",
      "open": "807.00",
      "high": "807.00",
      "low": "777.00",
      "close": "781.60",
      "average": "787.3666",
      "volume": "267442",
      "turnover": "210573001.7",
      "trades": "3702"
    },
    {
      "date": "2022-07-14",
      "bid": "760.80",
      "ask": "761.40",
      "open": "785.00",
      "high": "787.40",
      "low": "754.40",
      "close": "761.80",
      "average": "767.0617",
      "volume": "124926",
      "turnover": "95822757.3",
      "trades": "2112"
    },
    {
      "date": "2022-07-15",
      "bid": "779.60",
      "ask": "780.20",
      "open": "765.40",
      "high": "781.00",
      "low": "759.20",
      "close": "780.00",
      "average": "775.0059",
      "volume": "154536",
      "turnover": "119789754.3",
      "trades": "2694"
    },
    {
      "date": "2022-07-18",
      "bid": "798.00",
      "ask": "798.40",
      "open": "793.40",
      "high": "804.20",
      "low": "785.20",
      "close": "798.40",
      "average": "797.9515",
      "volume": "207261",
      "turnover": "165386520.8",
      "trades": "3469"
    },
    {
      "date": "2022-07-19",
      "bid": "815.80",
      "ask": "816.40",
      "open": "787.60",
      "high": "816.80",
      "low": "787.60",
      "close": "816.40",
      "average": "806.887",
      "volume": "222396",
      "turnover": "179338803.21",
      "trades": "3450"
    },
    {
      "date": "2022-07-20",
      "bid": "816.60",
      "ask": "817.40",
      "open": "822.00",
      "high": "833.20",
      "low": "808.20",
      "close": "815.60",
      "average": "818.6283",
      "volume": "217218",
      "turnover": "177844999.3",
      "trades": "3572"
    },
    {
      "date": "2022-07-21",
      "bid": "820.20",
      "ask": "820.80",
      "open": "835.00",
      "high": "835.00",
      "low": "803.40",
      "close": "820.00",
      "average": "816.2622",
      "volume": "216958",
      "turnover": "177056638.1",
      "trades": "2740"
    },
    {
      "date": "2022-07-22",
      "bid": "841.00",
      "ask": "841.60",
      "open": "823.00",
      "high": "890.00",
      "low": "813.20",
      "close": "842.00",
      "average": "845.2542",
      "volume": "471067",
      "turnover": "398440135.7",
      "trades": "6834"
    },
    {
      "date": "2022-07-25",
      "bid": "844.20",
      "ask": "844.80",
      "open": "840.00",
      "high": "854.00",
      "low": "832.40",
      "close": "844.00",
      "average": "844.8012",
      "volume": "206700",
      "turnover": "174620212.6",
      "trades": "3235"
    },
    {
      "date": "2022-07-26",
      "bid": "843.80",
      "ask": "844.40",
      "open": "848.00",
      "high": "850.40",
      "low": "829.60",
      "close": "845.00",
      "average": "840.5214",
      "volume": "261584",
      "turnover": "219797717.2",
      "trades": "3939"
    },
    {
      "date": "2022-07-27",
      "bid": "857.20",
      "ask": "858.00",
      "open": "854.40",
      "high": "870.20",
      "low": "850.00",
      "close": "858.40",
      "average": "859.3697",
      "volume": "242397",
      "turnover": "208255063.1",
      "trades": "3356"
    },
    {
      "date": "2022-07-28",
      "bid": "873.40",
      "ask": "874.00",
      "open": "869.80",
      "high": "877.80",
      "low": "862.60",
      "close": "873.20",
      "average": "871.5294",
      "volume": "140845",
      "turnover": "122743636.3",
      "trades": "1787"
    },
    {
      "date": "2022-07-29",
      "bid": "873.20",
      "ask": "873.60",
      "open": "882.20",
      "high": "887.60",
      "low": "869.00",
      "close": "874.20",
      "average": "875.2923",
      "volume": "174002",
      "turnover": "152286325",
      "trades": "3142"
    },
    {
      "date": "2022-08-01",
      "bid": "866.20",
      "ask": "867.00",
      "open": "874.20",
      "high": "877.60",
      "low": "857.80",
      "close": "867.20",
      "average": "865.9252",
      "volume": "142857",
      "turnover": "123693608.4",
      "trades": "2241"
    },
    {
      "date": "2022-08-02",
      "bid": "858.40",
      "ask": "859.00",
      "open": "860.00",
      "high": "862.80",
      "low": "847.40",
      "close": "860.80",
      "average": "858.0073",
      "volume": "115963",
      "turnover": "99498529.8",
      "trades": "1695"
    },
    {
      "date": "2022-08-03",
      "bid": "868.20",
      "ask": "868.80",
      "open": "856.00",
      "high": "869.20",
      "low": "853.60",
      "close": "868.40",
      "average": "865.1268",
      "volume": "159532",
      "turnover": "138010003.9",
      "trades": "1578"
    },
    {
      "date": "2022-08-04",
      "bid": "829.00",
      "ask": "829.60",
      "open": "871.80",
      "high": "874.80",
      "low": "829.20",
      "close": "829.60",
      "average": "846.4231",
      "volume": "263223",
      "turnover": "222811816.6",
      "trades": "3677"
    },
    {
      "date": "2022-08-05",
      "bid": "806.20",
      "ask": "806.80",
      "open": "825.00",
      "high": "829.40",
      "low": "805.40",
      "close": "805.40",
      "average": "815.1662",
      "volume": "295682",
      "turnover": "241032667.3",
      "trades": "3891"
    },
    {
      "date": "2022-08-08",
      "bid": "826.40",
      "ask": "826.80",
      "open": "804.60",
      "high": "828.00",
      "low": "804.20",
      "close": "828.00",
      "average": "819.1456",
      "volume": "127496",
      "turnover": "104433440.3",
      "trades": "1991"
    },
    {
      "date": "2022-08-09",
      "bid": "816.20",
      "ask": "816.60",
      "open": "826.60",
      "high": "826.60",
      "low": "810.40",
      "close": "815.00",
      "average": "815.8315",
      "volume": "99931",
      "turnover": "81524171.4",
      "trades": "1963"
    },
    {
      "date": "2022-08-10",
      "bid": "834.00",
      "ask": "834.60",
      "open": "807.00",
      "high": "836.40",
      "low": "807.00",
      "close": "832.80",
      "average": "828.6726",
      "volume": "129466",
      "turnover": "107285848.6",
      "trades": "2828"
    },
    {
      "date": "2022-08-11",
      "bid": "840.00",
      "ask": "840.60",
      "open": "844.40",
      "high": "846.60",
      "low": "831.40",
      "close": "840.80",
      "average": "839.5567",
      "volume": "91981",
      "turnover": "77223277.4",
      "trades": "1850"
    },
    {
      "date": "2022-08-12",
      "bid": "862.80",
      "ask": "863.60",
      "open": "850.00",
      "high": "866.00",
      "low": "849.60",
      "close": "863.20",
      "average": "860.0349",
      "volume": "113012",
      "turnover": "97193105",
      "trades": "1992"
    },
    {
      "date": "2022-08-15",
      "bid": "861.80",
      "ask": "862.40",
      "open": "864.00",
      "high": "867.80",
      "low": "850.80",
      "close": "863.80",
      "average": "860.1557",
      "volume": "179764",
      "turnover": "154618594.8",
      "trades": "3210"
    },
    {
      "date": "2022-08-16",
      "bid": "876.20",
      "ask": "876.80",
      "open": "867.20",
      "high": "879.00",
      "low": "865.00",
      "close": "879.00",
      "average": "874.3502",
      "volume": "134200",
      "turnover": "117333539.4",
      "trades": "1892"
    },
    {
      "date": "2022-08-17",
      "bid": "849.20",
      "ask": "850.00",
      "open": "880.40",
      "high": "884.80",
      "low": "847.40",
      "close": "847.40",
      "average": "863.3049",
      "volume": "171080",
      "turnover": "147790213.1",
      "trades": "2525"
    },
    {
      "date": "2022-08-18",
      "bid": "871.60",
      "ask": "872.00",
      "open": "860.00",
      "high": "873.00",
      "low": "851.60",
      "close": "872.20",
      "average": "862.1621",
      "volume": "140278",
      "turnover": "120939386.4",
      "trades": "1988"
    },
    {
      "date": "2022-08-19",
      "bid": "867.20",
      "ask": "867.80",
      "open": "875.60",
      "high": "880.40",
      "low": "863.80",
      "close": "868.40",
      "average": "871.4061",
      "volume": "172294",
      "turnover": "150146971.1",
      "trades": "2991"
    },
    {
      "date": "2022-08-22",
      "bid": "832.20",
      "ask": "832.80",
      "open": "862.00",
      "high": "863.00",
      "low": "827.00",
      "close": "833.40",
      "average": "838.6353",
      "volume": "141729",
      "turnover": "118859866",
      "trades": "2137"
    },
    {
      "date": "2022-08-23",
      "bid": "840.60",
      "ask": "841.20",
      "open": "824.80",
      "high": "844.80",
      "low": "821.20",
      "close": "841.60",
      "average": "833.0954",
      "volume": "264827",
      "turnover": "220624792.1",
      "trades": "2803"
    },
    {
      "date": "2022-08-24",
      "bid": "849.40",
      "ask": "850.00",
      "open": "844.80",
      "high": "854.00",
      "low": "834.60",
      "close": "851.60",
      "average": "846.394",
      "volume": "160946",
      "turnover": "136207444.19",
      "trades": "2616"
    },
    {
      "date": "2022-08-25",
      "bid": "855.20",
      "ask": "855.80",
      "open": "858.00",
      "high": "859.80",
      "low": "843.80",
      "close": "859.00",
      "average": "853.3323",
      "volume": "131898",
      "turnover": "112551189.5",
      "trades": "2049"
    },
    {
      "date": "2022-08-26",
      "bid": "843.00",
      "ask": "843.60",
      "open": "862.00",
      "high": "867.80",
      "low": "841.60",
      "close": "843.00",
      "average": "852.356",
      "volume": "165296",
      "turnover": "140891037.19",
      "trades": "2862"
    },
    {
      "date": "2022-08-29",
      "bid": "839.20",
      "ask": "839.80",
      "open": "835.00",
      "high": "846.80",
      "low": "820.60",
      "close": "840.20",
      "average": "833.3816",
      "volume": "162945",
      "turnover": "135798742.4",
      "trades": "2522"
    },
    {
      "date": "2022-08-30",
      "bid": "840.80",
      "ask": "841.40",
      "open": "851.60",
      "high": "853.40",
      "low": "833.00",
      "close": "839.60",
      "average": "843.8826",
      "volume": "140882",
      "turnover": "118882925.8",
      "trades": "2101"
    },
    {
      "date": "2022-08-31",
      "bid": "827.60",
      "ask": "828.40",
      "open": "837.60",
      "high": "853.20",
      "low": "826.80",
      "close": "828.60",
      "average": "834.9707",
      "volume": "174815",
      "turnover": "145972145.4",
      "trades": "2193"
    },
    {
      "date": "2022-09-01",
      "bid": "808.20",
      "ask": "808.80",
      "open": "824.20",
      "high": "831.60",
      "low": "808.00",
      "close": "809.00",
      "average": "813.9829",
      "volume": "253581",
      "turnover": "206410657",
      "trades": "3519"
    },
    {
      "date": "2022-09-02",
      "bid": "838.20",
      "ask": "838.80",
      "open": "828.60",
      "high": "838.60",
      "low": "818.00",
      "close": "836.60",
      "average": "831.1526",
      "volume": "184630",
      "turnover": "153447943.4",
      "trades": "2854"
    },
    {
      "date": "2022-09-05",
      "bid": "797.80",
      "ask": "798.40",
      "open": "815.00",
      "high": "817.80",
      "low": "790.40",
      "close": "798.20",
      "average": "799.7166",
      "volume": "131133",
      "turnover": "104866407.1",
      "trades": "1735"
    },
    {
      "date": "2022-09-06",
      "bid": "791.80",
      "ask": "792.40",
      "open": "799.00",
      "high": "805.60",
      "low": "789.00",
      "close": "792.60",
      "average": "795.7265",
      "volume": "201691",
      "turnover": "160509396.8",
      "trades": "2816"
    },
    {
      "date": "2022-09-07",
      "bid": "793.00",
      "ask": "793.40",
      "open": "789.80",
      "high": "796.20",
      "low": "781.40",
      "close": "792.20",
      "average": "790.5434",
      "volume": "275197",
      "turnover": "217552090.2",
      "trades": "3563"
    },
    {
      "date": "2022-09-08",
      "bid": "793.40",
      "ask": "794.00",
      "open": "801.80",
      "high": "807.60",
      "low": "776.20",
      "close": "794.20",
      "average": "790.1095",
      "volume": "276796",
      "turnover": "218679005.4",
      "trades": "5126"
    },
    {
      "date": "2022-09-09",
      "bid": "793.80",
      "ask": "794.20",
      "open": "797.00",
      "high": "800.00",
      "low": "787.80",
      "close": "796.60",
      "average": "795.2502",
      "volume": "151260",
      "turnover": "120290756.7",
      "trades": "2046"
    },
    {
      "date": "2022-09-12",
      "bid": "817.20",
      "ask": "818.00",
      "open": "805.00",
      "high": "819.80",
      "low": "800.40",
      "close": "817.40",
      "average": "812.3811",
      "volume": "103270",
      "turnover": "83888204.3",
      "trades": "1853"
    },
    {
      "date": "2022-09-13",
      "bid": "806.60",
      "ask": "806.80",
      "open": "823.80",
      "high": "825.80",
      "low": "797.60",
      "close": "805.80",
      "average": "810.8976",
      "volume": "152290",
      "turnover": "123487607.2",
      "trades": "2506"
    },
    {
      "date": "2022-09-14",
      "bid": "797.40",
      "ask": "798.00",
      "open": "799.40",
      "high": "806.40",
      "low": "787.40",
      "close": "797.80",
      "average": "798.6962",
      "volume": "154018",
      "turnover": "123012345.5",
      "trades": "2233"
    },
    {
      "date": "2022-09-15",
      "bid": "804.40",
      "ask": "805.20",
      "open": "797.80",
      "high": "814.80",
      "low": "784.00",
      "close": "804.40",
      "average": "800.9151",
      "volume": "170755",
      "turnover": "136749327.4",
      "trades": "2575"
    },
    {
      "date": "2022-09-16",
      "bid": "792.60",
      "ask": "793.20",
      "open": "792.00",
      "high": "796.20",
      "low": "776.80",
      "close": "793.80",
      "average": "785.5749",
      "volume": "172246",
      "turnover": "135306878",
      "trades": "3359"
    },
    {
      "date": "2022-09-19",
      "bid": "810.20",
      "ask": "810.60",
      "open": "793.80",
      "high": "813.20",
      "low": "784.00",
      "close": "810.00",
      "average": "799.0657",
      "volume": "130074",
      "turnover": "103929713.8",
      "trades": "2191"
    },
    {
      "date": "2022-09-20",
      "bid": "799.20",
      "ask": "799.40",
      "open": "814.60",
      "high": "818.40",
      "low": "798.40",
      "close": "799.60",
      "average": "805.4723",
      "volume": "211606",
      "turnover": "170440295.6",
      "trades": "2841"
    },
    {
      "date": "2022-09-21",
      "bid": "797.20",
      "ask": "797.80",
      "open": "795.60",
      "high": "800.60",
      "low": "762.00",
      "close": "796.20",
      "average": "784.5889",
      "volume": "346693",
      "turnover": "272009007.6",
      "trades": "6204"
    },
    {
      "date": "2022-09-22",
      "bid": "775.80",
      "ask": "776.40",
      "open": "786.20",
      "high": "793.80",
      "low": "774.40",
      "close": "777.40",
      "average": "783.9179",
      "volume": "181297",
      "turnover": "142122482",
      "trades": "2637"
    },
    {
      "date": "2022-09-23",
      "bid": "746.40",
      "ask": "747.00",
      "open": "777.40",
      "high": "777.40",
      "low": "739.40",
      "close": "744.80",
      "average": "750.1115",
      "volume": "413330",
      "turnover": "310045192.2",
      "trades": "5821"
    },
    {
      "date": "2022-09-26",
      "bid": "766.40",
      "ask": "767.00",
      "open": "741.00",
      "high": "774.60",
      "low": "741.00",
      "close": "766.40",
      "average": "759.7933",
      "volume": "253088",
      "turnover": "192162938.6",
      "trades": "3367"
    },
    {
      "date": "2022-09-27",
      "bid": "786.00",
      "ask": "786.60",
      "open": "775.00",
      "high": "791.80",
      "low": "773.40",
      "close": "785.60",
      "average": "783.5822",
      "volume": "288207",
      "turnover": "225826989.1",
      "trades": "4184"
    },
    {
      "date": "2022-09-28",
      "bid": "795.60",
      "ask": "796.20",
      "open": "771.80",
      "high": "796.60",
      "low": "762.60",
      "close": "793.40",
      "average": "779.2508",
      "volume": "307320",
      "turnover": "239612474",
      "trades": "3688"
    },
    {
      "date": "2022-09-29",
      "bid": "754.40",
      "ask": "754.80",
      "open": "786.60",
      "high": "791.60",
      "low": "746.40",
      "close": "757.20",
      "average": "764.9083",
      "volume": "252555",
      "turnover": "193183976.4",
      "trades": "3104"
    },
    {
      "date": "2022-09-30",
      "bid": "758.60",
      "ask": "759.20",
      "open": "757.20",
      "high": "760.40",
      "low": "745.00",
      "close": "760.20",
      "average": "754.2561",
      "volume": "180664",
      "turnover": "136265310.69",
      "trades": "2855"
    },
    {
      "date": "2022-10-03",
      "bid": "769.60",
      "ask": "770.00",
      "open": "749.20",
      "high": "773.40",
      "low": "735.00",
      "close": "770.00",
      "average": "757.1667",
      "volume": "179687",
      "turnover": "136053015",
      "trades": "2611"
    },
    {
      "date": "2022-10-04",
      "bid": "803.00",
      "ask": "803.40",
      "open": "781.00",
      "high": "805.00",
      "low": "779.00",
      "close": "805.00",
      "average": "797.1619",
      "volume": "175231",
      "turnover": "139687183.6",
      "trades": "3055"
    },
    {
      "date": "2022-10-05",
      "bid": "787.40",
      "ask": "788.00",
      "open": "798.40",
      "high": "800.80",
      "low": "781.60",
      "close": "789.20",
      "average": "786.765",
      "volume": "324798",
      "turnover": "255535730.5",
      "trades": "5667"
    },
    {
      "date": "2022-10-06",
      "bid": "827.80",
      "ask": "828.40",
      "open": "802.00",
      "high": "829.20",
      "low": "796.60",
      "close": "827.20",
      "average": "818.2727",
      "volume": "241203",
      "turnover": "197369470.8",
      "trades": "2904"
    },
    {
      "date": "2022-10-07",
      "bid": "815.00",
      "ask": "815.40",
      "open": "823.60",
      "high": "831.00",
      "low": "807.00",
      "close": "815.80",
      "average": "816.6647",
      "volume": "159264",
      "turnover": "130062265.8",
      "trades": "2390"
    },
    {
      "date": "2022-10-10",
      "bid": "813.20",
      "ask": "813.60",
      "open": "810.20",
      "high": "827.00",
      "low": "806.80",
      "close": "812.00",
      "average": "816.4389",
      "volume": "217217",
      "turnover": "177343718.9",
      "trades": "3177"
    },
    {
      "date": "2022-10-11",
      "bid": "807.40",
      "ask": "807.80",
      "open": "807.60",
      "high": "810.60",
      "low": "790.60",
      "close": "809.00",
      "average": "803.033",
      "volume": "202235",
      "turnover": "162413675.3",
      "trades": "3415"
    },
    {
      "date": "2022-10-12",
      "bid": "803.20",
      "ask": "803.40",
      "open": "813.00",
      "high": "813.40",
      "low": "795.80",
      "close": "802.60",
      "average": "803.3777",
      "volume": "253391",
      "turnover": "203566137.3",
      "trades": "4034"
    },
    {
      "date": "2022-10-13",
      "bid": "811.20",
      "ask": "812.00",
      "open": "798.20",
      "high": "817.20",
      "low": "782.40",
      "close": "810.80",
      "average": "803.1883",
      "volume": "217575",
      "turnover": "174753021.3",
      "trades": "3064"
    },
    {
      "date": "2022-10-14",
      "bid": "813.00",
      "ask": "813.40",
      "open": "816.80",
      "high": "825.40",
      "low": "807.00",
      "close": "813.20",
      "average": "814.8455",
      "volume": "210629",
      "turnover": "171622254.8",
      "trades": "2904"
    },
    {
      "date": "2022-10-17",
      "bid": "827.00",
      "ask": "827.60",
      "open": "810.20",
      "high": "831.00",
      "low": "809.40",
      "close": "826.40",
      "average": "822.2005",
      "volume": "161106",
      "turnover": "132455545.4",
      "trades": "2545"
    },
    {
      "date": "2022-10-18",
      "bid": "838.40",
      "ask": "839.00",
      "open": "832.80",
      "high": "842.60",
      "low": "827.20",
      "close": "842.00",
      "average": "837.5041",
      "volume": "230516",
      "turnover": "193068293.89",
      "trades": "3386"
    },
    {
      "date": "2022-10-19",
      "bid": "843.80",
      "ask": "844.60",
      "open": "840.00",
      "high": "845.40",
      "low": "836.20",
      "close": "842.80",
      "average": "840.7785",
      "volume": "271346",
      "turnover": "228136217.4",
      "trades": "3131"
    },
    {
      "date": "2022-10-20",
      "bid": "840.80",
      "ask": "841.40",
      "open": "842.60",
      "high": "851.80",
      "low": "833.80",
      "close": "840.00",
      "average": "841.6954",
      "volume": "291214",
      "turnover": "245029927.2",
      "trades": "3507"
    },
    {
      "date": "2022-10-21",
      "bid": "843.20",
      "ask": "844.20",
      "open": "825.60",
      "high": "888.60",
      "low": "820.40",
      "close": "843.00",
      "average": "853.1113",
      "volume": "527389",
      "turnover": "449906611.1",
      "trades": "8833"
    },
    {
      "date": "2022-10-24",
      "bid": "879.20",
      "ask": "879.80",
      "open": "863.80",
      "high": "884.20",
      "low": "857.40",
      "close": "878.20",
      "average": "872.7703",
      "volume": "261038",
      "turnover": "227937657.8",
      "trades": "4047"
    },
    {
      "date": "2022-10-25",
      "bid": "873.40",
      "ask": "874.20",
      "open": "884.80",
      "high": "885.80",
      "low": "860.60",
      "close": "870.80",
      "average": "871.6521",
      "volume": "166297",
      "turnover": "144947644.1",
      "trades": "2835"
    },
    {
      "date": "2022-10-26",
      "bid": "872.40",
      "ask": "873.00",
      "open": "864.40",
      "high": "877.20",
      "low": "864.00",
      "close": "871.40",
      "average": "871.93",
      "volume": "116657",
      "turnover": "101716740.2",
      "trades": "1853"
    },
    {
      "date": "2022-10-27",
      "bid": "875.00",
      "ask": "875.60",
      "open": "862.40",
      "high": "882.40",
      "low": "861.60",
      "close": "876.00",
      "average": "872.6888",
      "volume": "135569",
      "turnover": "118308649.4",
      "trades": "2357"
    },
    {
      "date": "2022-10-28",
      "bid": "875.40",
      "ask": "876.20",
      "open": "869.80",
      "high": "880.80",
      "low": "858.60",
      "close": "874.60",
      "average": "869.8021",
      "volume": "169588",
      "turnover": "147503049.9",
      "trades": "2939"
    },
    {
      "date": "2022-10-31",
      "bid": "886.60",
      "ask": "887.20",
      "open": "878.20",
      "high": "893.40",
      "low": "871.00",
      "close": "887.00",
      "average": "884.0534",
      "volume": "156735",
      "turnover": "138560983.4",
      "trades": "2288"
    },
    {
      "date": "2022-11-01",
      "bid": "895.20",
      "ask": "896.00",
      "open": "886.80",
      "high": "899.00",
      "low": "886.60",
      "close": "898.20",
      "average": "894.686",
      "volume": "245115",
      "turnover": "219299078.4",
      "trades": "3287"
    },
    {
      "date": "2022-11-02",
      "bid": "882.40",
      "ask": "883.20",
      "open": "899.40",
      "high": "902.00",
      "low": "876.40",
      "close": "884.80",
      "average": "884.0272",
      "volume": "148296",
      "turnover": "131098939.2",
      "trades": "2248"
    },
    {
      "date": "2022-11-03",
      "bid": "876.60",
      "ask": "877.40",
      "open": "879.20",
      "high": "883.20",
      "low": "856.60",
      "close": "877.60",
      "average": "869.2773",
      "volume": "243380",
      "turnover": "211564617.8",
      "trades": "4045"
    },
    {
      "date": "2022-11-04",
      "bid": "899.40",
      "ask": "900.00",
      "open": "884.60",
      "high": "903.20",
      "low": "882.80",
      "close": "899.40",
      "average": "895.1049",
      "volume": "81256",
      "turnover": "72732647",
      "trades": "1277"
    },
    {
      "date": "2022-11-07",
      "bid": "913.40",
      "ask": "914.00",
      "open": "909.00",
      "high": "924.00",
      "low": "905.40",
      "close": "912.60",
      "average": "914.3313",
      "volume": "149739",
      "turnover": "136910377.5",
      "trades": "2707"
    },
    {
      "date": "2022-11-08",
      "bid": "917.60",
      "ask": "918.40",
      "open": "914.20",
      "high": "921.60",
      "low": "903.80",
      "close": "916.40",
      "average": "913.7958",
      "volume": "133473",
      "turnover": "121963945.1",
      "trades": "2043"
    },
    {
      "date": "2022-11-09",
      "bid": "905.40",
      "ask": "905.80",
      "open": "915.00",
      "high": "915.20",
      "low": "896.00",
      "close": "903.60",
      "average": "904.9715",
      "volume": "98726",
      "turnover": "89341856.2",
      "trades": "1915"
    },
    {
      "date": "2022-11-10",
      "bid": "932.20",
      "ask": "932.80",
      "open": "890.00",
      "high": "934.80",
      "low": "887.00",
      "close": "934.60",
      "average": "920.5438",
      "volume": "267738",
      "turnover": "246483191.7",
      "trades": "4324"
    },
    {
      "date": "2022-11-11",
      "bid": "917.60",
      "ask": "918.40",
      "open": "940.00",
      "high": "940.00",
      "low": "912.40",
      "close": "916.20",
      "average": "921.7468",
      "volume": "219811",
      "turnover": "202614603.9",
      "trades": "3654"
    },
    {
      "date": "2022-11-14",
      "bid": "915.40",
      "ask": "915.80",
      "open": "917.60",
      "high": "926.20",
      "low": "901.20",
      "close": "913.40",
      "average": "912.1087",
      "volume": "162351",
      "turnover": "148080155",
      "trades": "3115"
    },
    {
      "date": "2022-11-15",
      "bid": "933.20",
      "ask": "933.40",
      "open": "917.60",
      "high": "936.60",
      "low": "911.60",
      "close": "932.00",
      "average": "926.2325",
      "volume": "205575",
      "turnover": "190154394.46",
      "trades": "2767"
    },
    {
      "date": "2022-11-16",
      "bid": "891.00",
      "ask": "899.00",
      "open": "932.00",
      "high": "934.00",
      "low": "896.60",
      "close": "898.40",
      "average": "908.666",
      "volume": "163535",
      "turnover": "148608373.3",
      "trades": "3161"
    },
    {
      "date": "2022-11-17",
      "bid": "900.80",
      "ask": "901.20",
      "open": "899.00",
      "high": "909.00",
      "low": "885.80",
      "close": "901.80",
      "average": "897.3906",
      "volume": "197480",
      "turnover": "177212855.1",
      "trades": "3968"
    },
    {
      "date": "2022-11-18",
      "bid": "920.60",
      "ask": "921.00",
      "open": "901.60",
      "high": "925.80",
      "low": "901.60",
      "close": "922.80",
      "average": "919.0296",
      "volume": "132890",
      "turnover": "122122275.8",
      "trades": "2351"
    },
    {
      "date": "2022-11-21",
      "bid": "923.20",
      "ask": "923.80",
      "open": "915.40",
      "high": "929.60",
      "low": "915.40",
      "close": "924.40",
      "average": "923.5148",
      "volume": "167462",
      "turnover": "154652461.4",
      "trades": "2972"
    },
    {
      "date": "2022-11-22",
      "bid": "926.80",
      "ask": "927.20",
      "open": "923.20",
      "high": "930.80",
      "low": "913.20",
      "close": "928.00",
      "average": "925.7723",
      "volume": "129136",
      "turnover": "119550344.8",
      "trades": "1999"
    },
    {
      "date": "2022-11-23",
      "bid": "921.20",
      "ask": "921.80",
      "open": "936.00",
      "high": "938.20",
      "low": "909.80",
      "close": "920.40",
      "average": "918.9962",
      "volume": "155367",
      "turnover": "142780037.4",
      "trades": "2808"
    },
    {
      "date": "2022-11-24",
      "bid": "914.00",
      "ask": "914.40",
      "open": "918.40",
      "high": "923.40",
      "low": "909.40",
      "close": "914.00",
      "average": "916.1202",
      "volume": "76535",
      "turnover": "70115218",
      "trades": "1170"
    },
    {
      "date": "2022-11-25",
      "bid": "918.00",
      "ask": "918.40",
      "open": "907.80",
      "high": "918.60",
      "low": "907.80",
      "close": "918.20",
      "average": "913.9343",
      "volume": "73726",
      "turnover": "67380669.8",
      "trades": "1421"
    },
    {
      "date": "2022-11-28",
      "bid": "907.80",
      "ask": "908.20",
      "open": "918.00",
      "high": "918.00",
      "low": "900.00",
      "close": "906.40",
      "average": "906.7886",
      "volume": "119455",
      "turnover": "108320251.6",
      "trades": "2095"
    },
    {
      "date": "2022-11-29",
      "bid": "911.80",
      "ask": "912.40",
      "open": "912.40",
      "high": "922.00",
      "low": "910.40",
      "close": "911.60",
      "average": "915.5422",
      "volume": "155151",
      "turnover": "142049422.9",
      "trades": "2340"
    },
    {
      "date": "2022-11-30",
      "bid": "918.60",
      "ask": "919.00",
      "open": "920.80",
      "high": "923.80",
      "low": "907.20",
      "close": "913.20",
      "average": "914.0379",
      "volume": "411363",
      "turnover": "376002533.8",
      "trades": "1978"
    },
    {
      "date": "2022-12-01",
      "bid": "908.80",
      "ask": "909.20",
      "open": "922.60",
      "high": "926.80",
      "low": "907.20",
      "close": "909.80",
      "average": "913.8923",
      "volume": "134121",
      "turnover": "122572054.4",
      "trades": "1968"
    },
    {
      "date": "2022-12-02",
      "bid": "888.60",
      "ask": "889.20",
      "open": "902.00",
      "high": "903.60",
      "low": "885.00",
      "close": "887.20",
      "average": "893.0173",
      "volume": "223669",
      "turnover": "199740439.8",
      "trades": "3232"
    },
    {
      "date": "2022-12-05",
      "bid": "875.40",
      "ask": "875.60",
      "open": "883.00",
      "high": "884.20",
      "low": "868.00",
      "close": "875.80",
      "average": "875.432",
      "volume": "122741",
      "turnover": "107456838.8",
      "trades": "2124"
    },
    {
      "date": "2022-12-06",
      "bid": "863.60",
      "ask": "864.00",
      "open": "875.40",
      "high": "878.20",
      "low": "862.40",
      "close": "862.40",
      "average": "867.2761",
      "volume": "231511",
      "turnover": "200833165.85",
      "trades": "2903"
    },
    {
      "date": "2022-12-07",
      "bid": "846.40",
      "ask": "847.20",
      "open": "872.20",
      "high": "874.00",
      "low": "845.60",
      "close": "845.60",
      "average": "855.9719",
      "volume": "217972",
      "turnover": "186571651.4",
      "trades": "3027"
    },
    {
      "date": "2022-12-08",
      "bid": "843.20",
      "ask": "843.80",
      "open": "846.00",
      "high": "850.60",
      "low": "833.80",
      "close": "841.60",
      "average": "842.4409",
      "volume": "181807",
      "turnover": "153237310.3",
      "trades": "2657"
    },
    {
      "date": "2022-12-09",
      "bid": "826.40",
      "ask": "826.80",
      "open": "842.00",
      "high": "842.80",
      "low": "817.60",
      "close": "825.60",
      "average": "829.7218",
      "volume": "201931",
      "turnover": "167565989.6",
      "trades": "3173"
    },
    {
      "date": "2022-12-12",
      "bid": "833.80",
      "ask": "834.40",
      "open": "820.00",
      "high": "834.60",
      "low": "811.80",
      "close": "833.80",
      "average": "823.5213",
      "volume": "118384",
      "turnover": "97476671.6",
      "trades": "2045"
    },
    {
      "date": "2022-12-13",
      "bid": "825.80",
      "ask": "826.00",
      "open": "836.80",
      "high": "847.40",
      "low": "817.40",
      "close": "826.00",
      "average": "830.7283",
      "volume": "389242",
      "turnover": "323352330.1",
      "trades": "5809"
    },
    {
      "date": "2022-12-14",
      "bid": "823.80",
      "ask": "824.20",
      "open": "825.80",
      "high": "827.60",
      "low": "818.20",
      "close": "824.40",
      "average": "824.2187",
      "volume": "186342",
      "turnover": "153581168.9",
      "trades": "2830"
    },
    {
      "date": "2022-12-15",
      "bid": "808.00",
      "ask": "808.40",
      "open": "818.60",
      "high": "822.40",
      "low": "800.60",
      "close": "805.40",
      "average": "810.0405",
      "volume": "133251",
      "turnover": "107939546",
      "trades": "2010"
    },
    {
      "date": "2022-12-16",
      "bid": "793.00",
      "ask": "793.20",
      "open": "806.60",
      "high": "813.20",
      "low": "793.20",
      "close": "794.60",
      "average": "799.3506",
      "volume": "307010",
      "turnover": "245420316.6",
      "trades": "3976"
    },
    {
      "date": "2022-12-19",
      "bid": "789.00",
      "ask": "789.20",
      "open": "794.60",
      "high": "798.00",
      "low": "787.00",
      "close": "789.00",
      "average": "790.7746",
      "volume": "137734",
      "turnover": "108919765.3",
      "trades": "2039"
    },
    {
      "date": "2022-12-20",
      "bid": "790.00",
      "ask": "790.40",
      "open": "781.40",
      "high": "794.40",
      "low": "777.40",
      "close": "792.00",
      "average": "786.9231",
      "volume": "204704",
      "turnover": "161082838.9",
      "trades": "2879"
    },
    {
      "date": "2022-12-21",
      "bid": "790.00",
      "ask": "790.40",
      "open": "792.40",
      "high": "796.80",
      "low": "787.40",
      "close": "791.00",
      "average": "791.1021",
      "volume": "195609",
      "turnover": "154746336.9",
      "trades": "3257"
    },
    {
      "date": "2022-12-22",
      "bid": "784.20",
      "ask": "784.60",
      "open": "790.40",
      "high": "802.40",
      "low": "782.40",
      "close": "783.80",
      "average": "792.2217",
      "volume": "211527",
      "turnover": "167603978.1",
      "trades": "2718"
    },
    {
      "date": "2022-12-23",
      "bid": "779.80",
      "ask": "780.20",
      "open": "778.00",
      "high": "783.20",
      "low": "773.60",
      "close": "782.00",
      "average": "779.7245",
      "volume": "132319",
      "turnover": "103171507.7",
      "trades": "1899"
    },
    {
      "date": "2022-12-27",
      "bid": "785.80",
      "ask": "786.20",
      "open": "784.20",
      "high": "791.60",
      "low": "783.00",
      "close": "786.60",
      "average": "787.3239",
      "volume": "86442",
      "turnover": "68061288.8",
      "trades": "1244"
    },
    {
      "date": "2022-12-28",
      "bid": "793.40",
      "ask": "793.60",
      "open": "787.00",
      "high": "799.20",
      "low": "787.00",
      "close": "794.80",
      "average": "794.4468",
      "volume": "185567",
      "turnover": "147413324.19",
      "trades": "2236"
    },
    {
      "date": "2022-12-29",
      "bid": "808.20",
      "ask": "808.60",
      "open": "790.60",
      "high": "809.60",
      "low": "786.60",
      "close": "809.60",
      "average": "802.4594",
      "volume": "111761",
      "turnover": "89667698.6",
      "trades": "1602"
    },
    {
      "date": "2022-12-30",
      "bid": "796.20",
      "ask": "796.60",
      "open": "806.80",
      "high": "806.80",
      "low": "796.40",
      "close": "796.40",
      "average": "798.3543",
      "volume": "140409",
      "turnover": "112101316.3",
      "trades": "1176"
    },
    {
      "date": "2023-01-02",
      "bid": "819.80",
      "ask": "820.20",
      "open": "796.40",
      "high": "822.40",
      "low": "796.40",
      "close": "819.40",
      "average": "817.5798",
      "volume": "65843",
      "turnover": "53833390",
      "trades": "901"
    },
    {
      "date": "2023-01-03",
      "bid": "823.40",
      "ask": "824.00",
      "open": "814.40",
      "high": "830.60",
      "low": "810.00",
      "close": "824.20",
      "average": "824.215",
      "volume": "149717",
      "turnover": "123406270.5",
      "trades": "1800"
    },
    {
      "date": "2023-01-04",
      "bid": "820.00",
      "ask": "820.60",
      "open": "820.80",
      "high": "828.60",
      "low": "814.80",
      "close": "821.20",
      "average": "821.2093",
      "volume": "232819",
      "turnover": "191190713.7",
      "trades": "2798"
    },
    {
      "date": "2023-01-05",
      "bid": "820.20",
      "ask": "820.60",
      "open": "815.00",
      "high": "823.00",
      "low": "812.00",
      "close": "822.80",
      "average": "818.8389",
      "volume": "56660",
      "turnover": "46395162.3",
      "trades": "846"
    },
    {
      "date": "2023-01-09",
      "bid": "830.60",
      "ask": "831.20",
      "open": "822.20",
      "high": "836.00",
      "low": "821.80",
      "close": "829.00",
      "average": "828.6415",
      "volume": "183405",
      "turnover": "151978054.1",
      "trades": "2801"
    },
    {
      "date": "2023-01-10",
      "bid": "816.20",
      "ask": "816.80",
      "open": "821.20",
      "high": "823.40",
      "low": "813.60",
      "close": "814.20",
      "average": "817.1303",
      "volume": "97896",
      "turnover": "79995032.7",
      "trades": "1380"
    },
    {
      "date": "2023-01-11",
      "bid": "825.80",
      "ask": "826.20",
      "open": "820.00",
      "high": "833.60",
      "low": "817.00",
      "close": "825.00",
      "average": "825.4947",
      "volume": "95125",
      "turnover": "78527179.5",
      "trades": "1225"
    },
    {
      "date": "2023-01-12",
      "bid": "825.20",
      "ask": "825.80",
      "open": "832.80",
      "high": "836.60",
      "low": "807.60",
      "close": "825.60",
      "average": "823.1574",
      "volume": "331546",
      "turnover": "272930531.5",
      "trades": "4410"
    },
    {
      "date": "2023-01-13",
      "bid": "826.40",
      "ask": "826.80",
      "open": "832.40",
      "high": "834.60",
      "low": "820.20",
      "close": "824.40",
      "average": "826.8182",
      "volume": "259995",
      "turnover": "215110732.4",
      "trades": "2762"
    },
    {
      "date": "2023-01-16",
      "bid": "836.80",
      "ask": "837.20",
      "open": "827.60",
      "high": "838.00",
      "low": "824.40",
      "close": "838.00",
      "average": "832.2688",
      "volume": "80770",
      "turnover": "67222385.9",
      "trades": "989"
    },
    {
      "date": "2023-01-17",
      "bid": "851.60",
      "ask": "852.00",
      "open": "839.00",
      "high": "854.60",
      "low": "835.60",
      "close": "853.80",
      "average": "847.9349",
      "volume": "182273",
      "turnover": "154552062.1",
      "trades": "2270"
    },
    {
      "date": "2023-01-18",
      "bid": "842.20",
      "ask": "842.60",
      "open": "835.60",
      "high": "855.40",
      "low": "832.40",
      "close": "841.80",
      "average": "845.619",
      "volume": "287637",
      "turnover": "243182656.5",
      "trades": "3881"
    },
    {
      "date": "2023-01-19",
      "bid": "827.20",
      "ask": "827.60",
      "open": "839.80",
      "high": "844.00",
      "low": "826.60",
      "close": "827.00",
      "average": "832.291",
      "volume": "186153",
      "turnover": "154911338.19",
      "trades": "2455"
    },
    {
      "date": "2023-01-20",
      "bid": "837.40",
      "ask": "838.20",
      "open": "830.40",
      "high": "840.40",
      "low": "824.80",
      "close": "839.60",
      "average": "835.0494",
      "volume": "202678",
      "turnover": "169246159.8",
      "trades": "2482"
    },
    {
      "date": "2023-01-23",
      "bid": "862.60",
      "ask": "863.20",
      "open": "837.00",
      "high": "863.60",
      "low": "835.40",
      "close": "863.60",
      "average": "853.9857",
      "volume": "179755",
      "turnover": "153497135.1",
      "trades": "2447"
    },
    {
      "date": "2023-01-24",
      "bid": "855.40",
      "ask": "855.80",
      "open": "865.00",
      "high": "870.00",
      "low": "843.40",
      "close": "855.00",
      "average": "856.0707",
      "volume": "263494",
      "turnover": "225541880.3",
      "trades": "3579"
    },
    {
      "date": "2023-01-25",
      "bid": "851.60",
      "ask": "852.20",
      "open": "856.80",
      "high": "856.80",
      "low": "842.60",
      "close": "850.00",
      "average": "847.4671",
      "volume": "125405",
      "turnover": "106275995.4",
      "trades": "1792"
    },
    {
      "date": "2023-01-26",
      "bid": "856.00",
      "ask": "856.60",
      "open": "857.80",
      "high": "866.40",
      "low": "848.20",
      "close": "858.00",
      "average": "857.5363",
      "volume": "187827",
      "turnover": "160916326.9",
      "trades": "2455"
    },
    {
      "date": "2023-01-27",
      "bid": "947.40",
      "ask": "948.00",
      "open": "859.40",
      "high": "953.40",
      "low": "850.20",
      "close": "951.80",
      "average": "919.4057",
      "volume": "660948",
      "turnover": "607317082.7",
      "trades": "9686"
    },
    {
      "date": "2023-01-30",
      "bid": "944.20",
      "ask": "944.60",
      "open": "948.00",
      "high": "950.00",
      "low": "934.00",
      "close": "944.00",
      "average": "943.0677",
      "volume": "232957",
      "turnover": "219698625.2",
      "trades": "3082"
    },
    {
      "date": "2023-01-31",
      "bid": "957.20",
      "ask": "957.80",
      "open": "938.00",
      "high": "960.40",
      "low": "924.20",
      "close": "957.00",
      "average": "945.2397",
      "volume": "503735",
      "turnover": "475957088.5",
      "trades": "7255"
    },
    {
      "date": "2023-02-01",
      "bid": "944.40",
      "ask": "944.80",
      "open": "957.00",
      "high": "963.40",
      "low": "944.20",
      "close": "945.00",
      "average": "948.8429",
      "volume": "298964",
      "turnover": "283671522.39",
      "trades": "4447"
    },
    {
      "date": "2023-02-02",
      "bid": "957.00",
      "ask": "957.60",
      "open": "945.00",
      "high": "958.60",
      "low": "929.40",
      "close": "956.00",
      "average": "947.8232",
      "volume": "332477",
      "turnover": "315110815.7",
      "trades": "5292"
    },
    {
      "date": "2023-02-03",
      "bid": "949.60",
      "ask": "950.20",
      "open": "948.00",
      "high": "951.00",
      "low": "926.00",
      "close": "946.20",
      "average": "941.4657",
      "volume": "424700",
      "turnover": "399828597.7",
      "trades": "5503"
    },
    {
      "date": "2023-02-06",
      "bid": "946.40",
      "ask": "947.00",
      "open": "944.20",
      "high": "947.80",
      "low": "937.40",
      "close": "947.20",
      "average": "943.7077",
      "volume": "319312",
      "turnover": "301337987.39",
      "trades": "4937"
    },
    {
      "date": "2023-02-07",
      "bid": "948.80",
      "ask": "949.40",
      "open": "959.40",
      "high": "972.00",
      "low": "948.60",
      "close": "950.80",
      "average": "960.4518",
      "volume": "450402",
      "turnover": "432850367.1",
      "trades": "5542"
    },
    {
      "date": "2023-02-08",
      "bid": "958.40",
      "ask": "958.60",
      "open": "961.20",
      "high": "965.80",
      "low": "954.80",
      "close": "959.60",
      "average": "961.6923",
      "volume": "431856",
      "turnover": "415315678.2",
      "trades": "6394"
    },
    {
      "date": "2023-02-09",
      "bid": "956.60",
      "ask": "957.00",
      "open": "963.40",
      "high": "967.60",
      "low": "954.80",
      "close": "958.00",
      "average": "959.4448",
      "volume": "175749",
      "turnover": "168624906.6",
      "trades": "2891"
    },
    {
      "date": "2023-02-10",
      "bid": "931.80",
      "ask": "932.20",
      "open": "947.40",
      "high": "950.00",
      "low": "923.40",
      "close": "930.20",
      "average": "932.6697",
      "volume": "190541",
      "turnover": "177726457.7",
      "trades": "2994"
    },
    {
      "date": "2023-02-13",
      "bid": "933.20",
      "ask": "933.60",
      "open": "929.20",
      "high": "935.80",
      "low": "926.00",
      "close": "931.80",
      "average": "931.6702",
      "volume": "115390",
      "turnover": "107504780.7",
      "trades": "2034"
    },
    {
      "date": "2023-02-14",
      "bid": "932.00",
      "ask": "932.20",
      "open": "934.20",
      "high": "934.20",
      "low": "920.00",
      "close": "931.80",
      "average": "929.8689",
      "volume": "282041",
      "turnover": "262270489.9",
      "trades": "4930"
    },
    {
      "date": "2023-02-15",
      "bid": "937.20",
      "ask": "937.80",
      "open": "930.00",
      "high": "937.40",
      "low": "926.40",
      "close": "937.00",
      "average": "933.5693",
      "volume": "265689",
      "turnover": "248023519.4",
      "trades": "4607"
    },
    {
      "date": "2023-02-16",
      "bid": "938.00",
      "ask": "938.40",
      "open": "941.60",
      "high": "942.00",
      "low": "927.00",
      "close": "937.00",
      "average": "936.2394",
      "volume": "168913",
      "turnover": "158138193.69",
      "trades": "2137"
    },
    {
      "date": "2023-02-17",
      "bid": "933.80",
      "ask": "934.40",
      "open": "935.00",
      "high": "940.00",
      "low": "929.00",
      "close": "935.00",
      "average": "934.5553",
      "volume": "124030",
      "turnover": "115921538.5",
      "trades": "1940"
    },
    {
      "date": "2023-02-20",
      "bid": "937.00",
      "ask": "937.60",
      "open": "940.60",
      "high": "949.00",
      "low": "932.80",
      "close": "937.20",
      "average": "940.4869",
      "volume": "90843",
      "turnover": "85455916.09",
      "trades": "1248"
    },
    {
      "date": "2023-02-21",
      "bid": "947.20",
      "ask": "947.80",
      "open": "942.00",
      "high": "952.80",
      "low": "935.00",
      "close": "945.00",
      "average": "946.8913",
      "volume": "197518",
      "turnover": "187068908.1",
      "trades": "2876"
    },
    {
      "date": "2023-02-22",
      "bid": "938.20",
      "ask": "938.80",
      "open": "936.00",
      "high": "940.20",
      "low": "926.40",
      "close": "940.20",
      "average": "936.1289",
      "volume": "158650",
      "turnover": "148516872.6",
      "trades": "2138"
    },
    {
      "date": "2023-02-23",
      "bid": "942.80",
      "ask": "943.20",
      "open": "945.00",
      "high": "950.00",
      "low": "941.20",
      "close": "942.40",
      "average": "945.4672",
      "volume": "217622",
      "turnover": "205759276.2",
      "trades": "4206"
    },
    {
      "date": "2023-02-24",
      "bid": "948.40",
      "ask": "948.60",
      "open": "949.20",
      "high": "953.60",
      "low": "929.00",
      "close": "949.80",
      "average": "944.7452",
      "volume": "340511",
      "turnover": "321680827.2",
      "trades": "6243"
    },
    {
      "date": "2023-02-27",
      "bid": "973.60",
      "ask": "974.20",
      "open": "953.20",
      "high": "977.80",
      "low": "953.20",
      "close": "975.60",
      "average": "970.3027",
      "volume": "231433",
      "turnover": "224522842.3",
      "trades": "3793"
    },
    {
      "date": "2023-02-28",
      "bid": "964.80",
      "ask": "965.20",
      "open": "965.80",
      "high": "970.00",
      "low": "960.00",
      "close": "965.00",
      "average": "965.7596",
      "volume": "266818",
      "turnover": "257685159.2",
      "trades": "4049"
    },
    {
      "date": "2023-03-01",
      "bid": "975.80",
      "ask": "976.60",
      "open": "967.20",
      "high": "979.40",
      "low": "965.60",
      "close": "977.20",
      "average": "975.5116",
      "volume": "268123",
      "turnover": "261501589.7",
      "trades": "4060"
    },
    {
      "date": "2023-03-02",
      "bid": "969.00",
      "ask": "969.20",
      "open": "970.40",
      "high": "976.60",
      "low": "963.20",
      "close": "967.20",
      "average": "969.0882",
      "volume": "224100",
      "turnover": "217184812.9",
      "trades": "3801"
    },
    {
      "date": "2023-03-03",
      "bid": "985.40",
      "ask": "986.00",
      "open": "976.40",
      "high": "986.60",
      "low": "965.80",
      "close": "984.20",
      "average": "979.1535",
      "volume": "312984",
      "turnover": "306463163.5",
      "trades": "4607"
    },
    {
      "date": "2023-03-06",
      "bid": "1013.50",
      "ask": "1014.50",
      "open": "1010.50",
      "high": "1024.00",
      "low": "1002.00",
      "close": "1014.50",
      "average": "1013.7083",
      "volume": "808783",
      "turnover": "819613727.5",
      "trades": "12845"
    },
    {
      "date": "2023-03-07",
      "bid": "1003.00",
      "ask": "1004.00",
      "open": "1002.00",
      "high": "1013.50",
      "low": "993.40",
      "close": "1005.00",
      "average": "1004.0743",
      "volume": "385797",
      "turnover": "387399752.55",
      "trades": "6805"
    },
    {
      "date": "2023-03-08",
      "bid": "1013.00",
      "ask": "1013.50",
      "open": "1007.00",
      "high": "1019.50",
      "low": "1006.00",
      "close": "1013.50",
      "average": "1013.4012",
      "volume": "237558",
      "turnover": "240738460.75",
      "trades": "3562"
    },
    {
      "date": "2023-03-09",
      "bid": "1022.50",
      "ask": "1023.00",
      "open": "1017.00",
      "high": "1029.00",
      "low": "1005.50",
      "close": "1022.50",
      "average": "1019.7145",
      "volume": "207706",
      "turnover": "211781880.25",
      "trades": "3042"
    },
    {
      "date": "2023-03-10",
      "bid": "993.00",
      "ask": "993.60",
      "open": "996.00",
      "high": "1010.50",
      "low": "981.40",
      "close": "993.80",
      "average": "994.5593",
      "volume": "245701",
      "turnover": "244369121.65",
      "trades": "4511"
    },
    {
      "date": "2023-03-13",
      "bid": "946.80",
      "ask": "947.20",
      "open": "982.20",
      "high": "984.00",
      "low": "931.80",
      "close": "946.40",
      "average": "950.6321",
      "volume": "295774",
      "turnover": "281163125.7",
      "trades": "4817"
    },
    {
      "date": "2023-03-14",
      "bid": "973.80",
      "ask": "974.20",
      "open": "947.40",
      "high": "975.40",
      "low": "946.80",
      "close": "971.20",
      "average": "965.6335",
      "volume": "185714",
      "turnover": "179325115.4",
      "trades": "3069"
    },
    {
      "date": "2023-03-15",
      "bid": "922.20",
      "ask": "923.00",
      "open": "952.00",
      "high": "959.60",
      "low": "918.80",
      "close": "923.00",
      "average": "928.7756",
      "volume": "361991",
      "turnover": "336305866.2",
      "trades": "5736"
    },
    {
      "date": "2023-03-16",
      "bid": "939.20",
      "ask": "939.60",
      "open": "928.00",
      "high": "941.00",
      "low": "914.80",
      "close": "939.60",
      "average": "932.5041",
      "volume": "197116",
      "turnover": "183811387.6",
      "trades": "3536"
    },
    {
      "date": "2023-03-17",
      "bid": "907.20",
      "ask": "907.60",
      "open": "939.60",
      "high": "944.60",
      "low": "906.60",
      "close": "908.00",
      "average": "921.0713",
      "volume": "289495",
      "turnover": "266680698.4",
      "trades": "4931"
    },
    {
      "date": "2023-03-20",
      "bid": "904.00",
      "ask": "904.40",
      "open": "907.80",
      "high": "918.40",
      "low": "887.80",
      "close": "903.20",
      "average": "907.0534",
      "volume": "221146",
      "turnover": "200594568.5",
      "trades": "3212"
    },
    {
      "date": "2023-03-21",
      "bid": "925.80",
      "ask": "926.20",
      "open": "910.00",
      "high": "927.20",
      "low": "901.80",
      "close": "923.80",
      "average": "919.3154",
      "volume": "172683",
      "turnover": "158747290.4",
      "trades": "2724"
    },
    {
      "date": "2023-03-22",
      "bid": "925.80",
      "ask": "926.20",
      "open": "921.00",
      "high": "931.80",
      "low": "916.60",
      "close": "928.00",
      "average": "925.4084",
      "volume": "158560",
      "turnover": "146726998.6",
      "trades": "3037"
    },
    {
      "date": "2023-03-23",
      "bid": "911.00",
      "ask": "911.60",
      "open": "908.00",
      "high": "915.40",
      "low": "901.00",
      "close": "911.00",
      "average": "910.5705",
      "volume": "165861",
      "turnover": "151031747.19",
      "trades": "2408"
    },
    {
      "date": "2023-03-24",
      "bid": "917.60",
      "ask": "917.80",
      "open": "908.40",
      "high": "924.80",
      "low": "907.40",
      "close": "920.20",
      "average": "915.1875",
      "volume": "249099",
      "turnover": "227964433.2",
      "trades": "4039"
    },
    {
      "date": "2023-03-27",
      "bid": "918.40",
      "ask": "918.80",
      "open": "927.60",
      "high": "937.80",
      "low": "916.40",
      "close": "920.60",
      "average": "924.6833",
      "volume": "177006",
      "turnover": "163673928",
      "trades": "2864"
    },
    {
      "date": "2023-03-28",
      "bid": "927.20",
      "ask": "927.60",
      "open": "934.00",
      "high": "935.80",
      "low": "926.20",
      "close": "927.20",
      "average": "930.0379",
      "volume": "153266",
      "turnover": "142550743.4",
      "trades": "2199"
    },
    {
      "date": "2023-03-29",
      "bid": "937.20",
      "ask": "937.80",
      "open": "937.00",
      "high": "945.60",
      "low": "930.20",
      "close": "937.60",
      "average": "937.741",
      "volume": "177264",
      "turnover": "166232578.3",
      "trades": "2536"
    },
    {
      "date": "2023-03-30",
      "bid": "958.00",
      "ask": "958.40",
      "open": "948.20",
      "high": "964.00",
      "low": "947.80",
      "close": "957.60",
      "average": "956.1393",
      "volume": "154610",
      "turnover": "147827831.6",
      "trades": "2414"
    },
    {
      "date": "2023-03-31",
      "bid": "964.80",
      "ask": "965.00",
      "open": "952.00",
      "high": "966.20",
      "low": "952.00",
      "close": "965.80",
      "average": "963.0575",
      "volume": "73247",
      "turnover": "70541082",
      "trades": "1065"
    },
    {
      "date": "2023-04-03",
      "bid": "964.20",
      "ask": "964.80",
      "open": "960.80",
      "high": "974.00",
      "low": "959.00",
      "close": "963.40",
      "average": "966.5179",
      "volume": "93102",
      "turnover": "89985506.3",
      "trades": "1262"
    },
    {
      "date": "2023-04-04",
      "bid": "936.60",
      "ask": "937.20",
      "open": "966.40",
      "high": "967.20",
      "low": "935.00",
      "close": "937.60",
      "average": "950.9733",
      "volume": "156207",
      "turnover": "148589202.5",
      "trades": "2328"
    },
    {
      "date": "2023-04-05",
      "bid": "916.80",
      "ask": "917.40",
      "open": "937.60",
      "high": "942.00",
      "low": "916.20",
      "close": "916.80",
      "average": "922.6563",
      "volume": "129982",
      "turnover": "119925418.8",
      "trades": "1808"
    },
    {
      "date": "2023-04-06",
      "bid": "914.80",
      "ask": "915.40",
      "open": "924.80",
      "high": "926.20",
      "low": "910.00",
      "close": "915.00",
      "average": "914.8794",
      "volume": "88325",
      "turnover": "80809662.2",
      "trades": "1161"
    },
    {
      "date": "2023-04-11",
      "bid": "926.80",
      "ask": "927.40",
      "open": "931.80",
      "high": "933.20",
      "low": "923.40",
      "close": "926.40",
      "average": "927.376",
      "volume": "142714",
      "turnover": "132358283.6",
      "trades": "1937"
    },
    {
      "date": "2023-04-12",
      "bid": "924.00",
      "ask": "924.60",
      "open": "927.80",
      "high": "932.40",
      "low": "920.40",
      "close": "923.00",
      "average": "925.7327",
      "volume": "199169",
      "turnover": "184254187.9",
      "trades": "2561"
    },
    {
      "date": "2023-04-13",
      "bid": "916.40",
      "ask": "916.80",
      "open": "918.00",
      "high": "924.00",
      "low": "908.60",
      "close": "917.20",
      "average": "915.8095",
      "volume": "106980",
      "turnover": "97968984",
      "trades": "1869"
    },
    {
      "date": "2023-04-14",
      "bid": "947.40",
      "ask": "947.80",
      "open": "925.40",
      "high": "951.20",
      "low": "920.20",
      "close": "948.00",
      "average": "938.197",
      "volume": "214674",
      "turnover": "201214436.9",
      "trades": "3221"
    },
    {
      "date": "2023-04-17",
      "bid": "941.60",
      "ask": "942.40",
      "open": "956.00",
      "high": "964.40",
      "low": "941.00",
      "close": "941.00",
      "average": "952.8559",
      "volume": "136866",
      "turnover": "130408250",
      "trades": "2112"
    },
    {
      "date": "2023-04-18",
      "bid": "951.20",
      "ask": "951.80",
      "open": "950.00",
      "high": "966.40",
      "low": "946.60",
      "close": "951.40",
      "average": "955.8166",
      "volume": "160745",
      "turnover": "153675776.1",
      "trades": "2955"
    },
    {
      "date": "2023-04-19",
      "bid": "952.20",
      "ask": "952.60",
      "open": "952.00",
      "high": "955.00",
      "low": "941.60",
      "close": "951.60",
      "average": "949.0261",
      "volume": "96443",
      "turnover": "91527734",
      "trades": "1888"
    },
    {
      "date": "2023-04-20",
      "bid": "943.60",
      "ask": "944.20",
      "open": "959.00",
      "high": "959.00",
      "low": "931.20",
      "close": "944.80",
      "average": "944.2226",
      "volume": "178121",
      "turnover": "168186441.69",
      "trades": "3096"
    },
    {
      "date": "2023-04-21",
      "bid": "894.80",
      "ask": "895.60",
      "open": "944.20",
      "high": "952.40",
      "low": "873.00",
      "close": "897.20",
      "average": "906.6527",
      "volume": "538268",
      "turnover": "488050468.3",
      "trades": "8765"
    },
    {
      "date": "2023-04-24",
      "bid": "883.40",
      "ask": "883.80",
      "open": "890.00",
      "high": "902.00",
      "low": "876.80",
      "close": "885.00",
      "average": "887.5994",
      "volume": "236993",
      "turnover": "210340357",
      "trades": "3787"
    },
    {
      "date": "2023-04-25",
      "bid": "889.40",
      "ask": "890.00",
      "open": "885.00",
      "high": "894.20",
      "low": "880.40",
      "close": "890.00",
      "average": "889.1226",
      "volume": "240974",
      "turnover": "214315272.5",
      "trades": "2739"
    },
    {
      "date": "2023-04-26",
      "bid": "890.40",
      "ask": "892.40",
      "open": "881.00",
      "high": "896.20",
      "low": "874.00",
      "close": "893.40",
      "average": "886.3181",
      "volume": "152287",
      "turnover": "134968634.53",
      "trades": "1991"
    },
    {
      "date": "2023-04-27",
      "bid": "863.00",
      "ask": "863.40",
      "open": "886.40",
      "high": "899.60",
      "low": "862.00",
      "close": "866.60",
      "average": "878.0601",
      "volume": "197726",
      "turnover": "173599030.9",
      "trades": "2998"
    },
    {
      "date": "2023-04-28",
      "bid": "874.60",
      "ask": "875.20",
      "open": "875.40",
      "high": "881.80",
      "low": "862.20",
      "close": "875.20",
      "average": "873.7327",
      "volume": "220844",
      "turnover": "192952649.9",
      "trades": "3694"
    },
    {
      "date": "2023-05-02",
      "bid": "863.40",
      "ask": "864.00",
      "open": "877.40",
      "high": "883.00",
      "low": "860.00",
      "close": "864.00",
      "average": "866.9573",
      "volume": "288770",
      "turnover": "250371912.6",
      "trades": "4155"
    },
    {
      "date": "2023-05-03",
      "bid": "867.40",
      "ask": "868.00",
      "open": "868.20",
      "high": "880.40",
      "low": "863.60",
      "close": "866.60",
      "average": "869.7994",
      "volume": "182903",
      "turnover": "159092483.69",
      "trades": "2530"
    },
    {
      "date": "2023-05-04",
      "bid": "851.40",
      "ask": "852.20",
      "open": "866.00",
      "high": "875.80",
      "low": "847.40",
      "close": "851.20",
      "average": "865.0809",
      "volume": "362032",
      "turnover": "313168660.1",
      "trades": "4549"
    },
    {
      "date": "2023-05-05",
      "bid": "863.20",
      "ask": "863.80",
      "open": "845.00",
      "high": "865.80",
      "low": "837.00",
      "close": "865.20",
      "average": "853.3466",
      "volume": "162674",
      "turnover": "138803395.8",
      "trades": "2603"
    },
    {
      "date": "2023-05-08",
      "bid": "880.40",
      "ask": "881.00",
      "open": "865.40",
      "high": "884.00",
      "low": "860.20",
      "close": "880.40",
      "average": "875.4118",
      "volume": "118753",
      "turnover": "103954840.8",
      "trades": "1760"
    },
    {
      "date": "2023-05-09",
      "bid": "890.40",
      "ask": "890.80",
      "open": "883.40",
      "high": "892.20",
      "low": "879.80",
      "close": "892.20",
      "average": "887.1168",
      "volume": "166526",
      "turnover": "147722584.9",
      "trades": "2314"
    },
    {
      "date": "2023-05-10",
      "bid": "906.00",
      "ask": "906.40",
      "open": "890.60",
      "high": "910.00",
      "low": "889.80",
      "close": "907.40",
      "average": "902.7981",
      "volume": "209798",
      "turnover": "189379864.8",
      "trades": "3369"
    },
    {
      "date": "2023-05-11",
      "bid": "912.40",
      "ask": "912.80",
      "open": "907.60",
      "high": "921.00",
      "low": "897.60",
      "close": "913.40",
      "average": "910.3537",
      "volume": "195746",
      "turnover": "178198370.8",
      "trades": "3129"
    },
    {
      "date": "2023-05-12",
      "bid": "914.00",
      "ask": "914.60",
      "open": "915.80",
      "high": "923.40",
      "low": "911.80",
      "close": "914.40",
      "average": "916.3994",
      "volume": "211164",
      "turnover": "193509407.6",
      "trades": "3254"
    },
    {
      "date": "2023-05-15",
      "bid": "906.40",
      "ask": "907.00",
      "open": "912.40",
      "high": "922.00",
      "low": "900.00",
      "close": "906.20",
      "average": "909.1109",
      "volume": "156639",
      "turnover": "142401113",
      "trades": "2532"
    },
    {
      "date": "2023-05-16",
      "bid": "891.20",
      "ask": "891.80",
      "open": "892.80",
      "high": "899.40",
      "low": "884.60",
      "close": "892.60",
      "average": "890.1556",
      "volume": "214260",
      "turnover": "190724194.6",
      "trades": "3953"
    },
    {
      "date": "2023-05-17",
      "bid": "892.60",
      "ask": "893.20",
      "open": "884.20",
      "high": "894.20",
      "low": "884.20",
      "close": "891.00",
      "average": "890.741",
      "volume": "34466",
      "turnover": "30700279.2",
      "trades": "577"
    },
    {
      "date": "2023-05-19",
      "bid": "922.20",
      "ask": "922.80",
      "open": "920.00",
      "high": "932.00",
      "low": "915.00",
      "close": "921.20",
      "average": "924.6381",
      "volume": "167847",
      "turnover": "155197909.19",
      "trades": "2819"
    },
    {
      "date": "2023-05-22",
      "bid": "914.40",
      "ask": "915.00",
      "open": "920.00",
      "high": "920.00",
      "low": "907.20",
      "close": "915.00",
      "average": "913.6232",
      "volume": "97450",
      "turnover": "89040018.6",
      "trades": "1437"
    },
    {
      "date": "2023-05-23",
      "bid": "915.80",
      "ask": "916.20",
      "open": "915.20",
      "high": "922.00",
      "low": "910.80",
      "close": "915.60",
      "average": "916.9085",
      "volume": "102413",
      "turnover": "93904109.9",
      "trades": "1933"
    },
    {
      "date": "2023-05-24",
      "bid": "880.20",
      "ask": "880.80",
      "open": "896.60",
      "high": "899.00",
      "low": "874.00",
      "close": "881.20",
      "average": "883.0347",
      "volume": "107179",
      "turnover": "94642430",
      "trades": "1550"
    },
    {
      "date": "2023-05-25",
      "bid": "876.20",
      "ask": "876.80",
      "open": "872.00",
      "high": "877.00",
      "low": "863.40",
      "close": "876.20",
      "average": "871.7609",
      "volume": "169025",
      "turnover": "147348670.8",
      "trades": "2862"
    },
    {
      "date": "2023-05-26",
      "bid": "906.20",
      "ask": "906.60",
      "open": "876.20",
      "high": "909.00",
      "low": "875.20",
      "close": "906.00",
      "average": "895.756",
      "volume": "144898",
      "turnover": "129779567.6",
      "trades": "2115"
    },
    {
      "date": "2023-05-29",
      "bid": "895.40",
      "ask": "896.00",
      "open": "909.00",
      "high": "913.80",
      "low": "895.20",
      "close": "897.40",
      "average": "904.8598",
      "volume": "68105",
      "turnover": "61625157.2",
      "trades": "902"
    },
    {
      "date": "2023-05-30",
      "bid": "901.60",
      "ask": "902.00",
      "open": "900.20",
      "high": "914.20",
      "low": "899.60",
      "close": "902.00",
      "average": "906.6513",
      "volume": "127921",
      "turnover": "115979733.4",
      "trades": "1964"
    },
    {
      "date": "2023-05-31",
      "bid": "870.20",
      "ask": "870.80",
      "open": "888.00",
      "high": "896.20",
      "low": "866.20",
      "close": "868.20",
      "average": "872.7375",
      "volume": "320131",
      "turnover": "279390336",
      "trades": "2381"
    },
    {
      "date": "2023-06-01",
      "bid": "893.00",
      "ask": "893.60",
      "open": "884.80",
      "high": "899.00",
      "low": "884.00",
      "close": "890.40",
      "average": "892.7759",
      "volume": "161137",
      "turnover": "143859261.8",
      "trades": "2466"
    },
    {
      "date": "2023-06-02",
      "bid": "917.00",
      "ask": "917.40",
      "open": "885.80",
      "high": "917.80",
      "low": "885.80",
      "close": "916.80",
      "average": "903.826",
      "volume": "134423",
      "turnover": "121494998",
      "trades": "2327"
    },
    {
      "date": "2023-06-05",
      "bid": "925.00",
      "ask": "925.60",
      "open": "918.00",
      "high": "935.60",
      "low": "914.00",
      "close": "928.60",
      "average": "927.0329",
      "volume": "151421",
      "turnover": "140372364.8",
      "trades": "2799"
    },
    {
      "date": "2023-06-07",
      "bid": "955.20",
      "ask": "955.60",
      "open": "943.00",
      "high": "957.80",
      "low": "942.20",
      "close": "955.60",
      "average": "949.6982",
      "volume": "216361",
      "turnover": "205477857.1",
      "trades": "3264"
    },
    {
      "date": "2023-06-08",
      "bid": "960.40",
      "ask": "961.00",
      "open": "965.00",
      "high": "991.60",
      "low": "958.00",
      "close": "959.40",
      "average": "970.6144",
      "volume": "318035",
      "turnover": "308715854.6",
      "trades": "4633"
    },
    {
      "date": "2023-06-09",
      "bid": "952.20",
      "ask": "952.80",
      "open": "953.20",
      "high": "961.20",
      "low": "950.20",
      "close": "950.20",
      "average": "955.1254",
      "volume": "175657",
      "turnover": "167774470.8",
      "trades": "2443"
    },
    {
      "date": "2023-06-12",
      "bid": "961.80",
      "ask": "962.20",
      "open": "950.20",
      "high": "965.00",
      "low": "939.40",
      "close": "961.60",
      "average": "957.3567",
      "volume": "148741",
      "turnover": "142385013.3",
      "trades": "2288"
    },
    {
      "date": "2023-06-13",
      "bid": "959.00",
      "ask": "959.60",
      "open": "970.60",
      "high": "970.60",
      "low": "950.20",
      "close": "960.20",
      "average": "960.8479",
      "volume": "276888",
      "turnover": "266035909.5",
      "trades": "5170"
    },
    {
      "date": "2023-06-14",
      "bid": "956.00",
      "ask": "956.40",
      "open": "960.00",
      "high": "968.60",
      "low": "951.40",
      "close": "953.00",
      "average": "956.7329",
      "volume": "156267",
      "turnover": "149506192",
      "trades": "2120"
    },
    {
      "date": "2023-06-15",
      "bid": "923.80",
      "ask": "924.40",
      "open": "937.60",
      "high": "944.40",
      "low": "916.40",
      "close": "924.20",
      "average": "927.2899",
      "volume": "178963",
      "turnover": "165951835.1",
      "trades": "2998"
    },
    {
      "date": "2023-06-16",
      "bid": "929.00",
      "ask": "929.40",
      "open": "928.20",
      "high": "936.80",
      "low": "924.60",
      "close": "927.60",
      "average": "930.5479",
      "volume": "101805",
      "turnover": "94734587.2",
      "trades": "1706"
    },
    {
      "date": "2023-06-19",
      "bid": "910.20",
      "ask": "910.80",
      "open": "932.40",
      "high": "943.20",
      "low": "906.00",
      "close": "913.00",
      "average": "917.5714",
      "volume": "147767",
      "turnover": "135577679.8",
      "trades": "1944"
    },
    {
      "date": "2023-06-20",
      "bid": "908.00",
      "ask": "908.60",
      "open": "913.00",
      "high": "925.00",
      "low": "904.60",
      "close": "909.00",
      "average": "911.9824",
      "volume": "383856",
      "turnover": "350052477.8",
      "trades": "6344"
    },
    {
      "date": "2023-06-21",
      "bid": "902.80",
      "ask": "903.80",
      "open": "912.60",
      "high": "919.80",
      "low": "901.60",
      "close": "907.40",
      "average": "909.4867",
      "volume": "180000",
      "turnover": "163708738.6",
      "trades": "2850"
    },
    {
      "date": "2023-06-22",
      "bid": "900.60",
      "ask": "901.20",
      "open": "899.80",
      "high": "903.20",
      "low": "889.20",
      "close": "899.80",
      "average": "896.9447",
      "volume": "137803",
      "turnover": "123601063.6",
      "trades": "2698"
    },
    {
      "date": "2023-06-26",
      "bid": "885.60",
      "ask": "886.00",
      "open": "893.80",
      "high": "897.20",
      "low": "882.80",
      "close": "885.40",
      "average": "888.1241",
      "volume": "113088",
      "turnover": "100436172.6",
      "trades": "1768"
    },
    {
      "date": "2023-06-27",
      "bid": "903.60",
      "ask": "903.80",
      "open": "885.40",
      "high": "908.00",
      "low": "880.40",
      "close": "903.20",
      "average": "896.574",
      "volume": "114572",
      "turnover": "102724299.7",
      "trades": "1768"
    },
    {
      "date": "2023-06-28",
      "bid": "901.40",
      "ask": "902.00",
      "open": "916.80",
      "high": "916.80",
      "low": "901.40",
      "close": "903.00",
      "average": "906.3035",
      "volume": "120495",
      "turnover": "109261830.8",
      "trades": "1559"
    },
    {
      "date": "2023-06-29",
      "bid": "919.80",
      "ask": "920.40",
      "open": "906.40",
      "high": "924.60",
      "low": "904.60",
      "close": "921.80",
      "average": "919.4431",
      "volume": "157510",
      "turnover": "144822031",
      "trades": "2293"
    },
    {
      "date": "2023-06-30",
      "bid": "915.00",
      "ask": "915.60",
      "open": "921.80",
      "high": "922.80",
      "low": "911.40",
      "close": "916.60",
      "average": "916.9037",
      "volume": "228408",
      "turnover": "209428419.3",
      "trades": "2754"
    },
    {
      "date": "2023-07-03",
      "bid": "922.00",
      "ask": "922.40",
      "open": "920.60",
      "high": "928.20",
      "low": "917.20",
      "close": "922.40",
      "average": "923.8965",
      "volume": "140111",
      "turnover": "129448190.1",
      "trades": "1764"
    },
    {
      "date": "2023-07-04",
      "bid": "910.80",
      "ask": "911.40",
      "open": "916.60",
      "high": "924.40",
      "low": "906.00",
      "close": "908.80",
      "average": "910.5315",
      "volume": "83155",
      "turnover": "75715097.09",
      "trades": "1103"
    },
    {
      "date": "2023-07-05",
      "bid": "928.60",
      "ask": "929.20",
      "open": "904.80",
      "high": "929.80",
      "low": "904.40",
      "close": "928.40",
      "average": "921.579",
      "volume": "122578",
      "turnover": "112965515.6",
      "trades": "2075"
    },
    {
      "date": "2023-07-06",
      "bid": "924.00",
      "ask": "924.40",
      "open": "920.00",
      "high": "932.80",
      "low": "915.40",
      "close": "926.40",
      "average": "925.1418",
      "volume": "155422",
      "turnover": "143786910.19",
      "trades": "2540"
    },
    {
      "date": "2023-07-07",
      "bid": "945.60",
      "ask": "946.20",
      "open": "933.20",
      "high": "947.40",
      "low": "925.00",
      "close": "947.00",
      "average": "941.3115",
      "volume": "82032",
      "turnover": "77217118.4",
      "trades": "1279"
    },
    {
      "date": "2023-07-10",
      "bid": "948.80",
      "ask": "949.40",
      "open": "945.00",
      "high": "954.20",
      "low": "938.40",
      "close": "950.20",
      "average": "948.8831",
      "volume": "91711",
      "turnover": "87022878.8",
      "trades": "1255"
    },
    {
      "date": "2023-07-11",
      "bid": "962.20",
      "ask": "962.60",
      "open": "955.00",
      "high": "966.00",
      "low": "950.20",
      "close": "962.40",
      "average": "958.9197",
      "volume": "58639",
      "turnover": "56230094.4",
      "trades": "1109"
    },
    {
      "date": "2023-07-12",
      "bid": "967.20",
      "ask": "968.00",
      "open": "961.20",
      "high": "969.60",
      "low": "957.80",
      "close": "967.40",
      "average": "966.2537",
      "volume": "124202",
      "turnover": "120010646.2",
      "trades": "1906"
    },
    {
      "date": "2023-07-13",
      "bid": "950.20",
      "ask": "950.60",
      "open": "966.00",
      "high": "968.20",
      "low": "947.80",
      "close": "949.80",
      "average": "956.0826",
      "volume": "90856",
      "turnover": "86866306.6",
      "trades": "1634"
    },
    {
      "date": "2023-07-14",
      "bid": "944.80",
      "ask": "945.40",
      "open": "937.20",
      "high": "957.80",
      "low": "937.20",
      "close": "945.80",
      "average": "947.1672",
      "volume": "61001",
      "turnover": "57777891.9",
      "trades": "1136"
    },
    {
      "date": "2023-07-17",
      "bid": "948.80",
      "ask": "949.20",
      "open": "939.80",
      "high": "950.40",
      "low": "934.60",
      "close": "950.40",
      "average": "944.9762",
      "volume": "73100",
      "turnover": "69077762.8",
      "trades": "1260"
    },
    {
      "date": "2023-07-18",
      "bid": "951.00",
      "ask": "951.60",
      "open": "947.00",
      "high": "953.00",
      "low": "942.00",
      "close": "953.00",
      "average": "949.6628",
      "volume": "88055",
      "turnover": "83622559.8",
      "trades": "1390"
    },
    {
      "date": "2023-07-19",
      "bid": "952.80",
      "ask": "953.40",
      "open": "957.80",
      "high": "962.60",
      "low": "948.60",
      "close": "953.40",
      "average": "955.553",
      "volume": "78242",
      "turnover": "74764432",
      "trades": "1353"
    },
    {
      "date": "2023-07-20",
      "bid": "965.00",
      "ask": "965.80",
      "open": "954.40",
      "high": "968.20",
      "low": "945.20",
      "close": "968.20",
      "average": "961.6025",
      "volume": "114780",
      "turnover": "110372055.6",
      "trades": "1742"
    },
    {
      "date": "2023-07-21",
      "bid": "1054.00",
      "ask": "1054.50",
      "open": "972.00",
      "high": "1064.50",
      "low": "956.00",
      "close": "1058.50",
      "average": "1040.955",
      "volume": "796410",
      "turnover": "829002124.8",
      "trades": "12148"
    },
    {
      "date": "2023-07-24",
      "bid": "1063.00",
      "ask": "1063.50",
      "open": "1055.00",
      "high": "1077.00",
      "low": "1054.50",
      "close": "1063.00",
      "average": "1065.4538",
      "volume": "196723",
      "turnover": "209598737.25",
      "trades": "3058"
    },
    {
      "date": "2023-07-25",
      "bid": "1040.50",
      "ask": "1041.50",
      "open": "1057.50",
      "high": "1064.00",
      "low": "1039.00",
      "close": "1040.00",
      "average": "1049.6274",
      "volume": "103956",
      "turnover": "109115160.5",
      "trades": "1543"
    },
    {
      "date": "2023-07-26",
      "bid": "1048.50",
      "ask": "1049.50",
      "open": "1040.00",
      "high": "1059.00",
      "low": "1037.50",
      "close": "1048.00",
      "average": "1048.0888",
      "volume": "121720",
      "turnover": "127572586",
      "trades": "1788"
    },
    {
      "date": "2023-07-27",
      "bid": "1050.50",
      "ask": "1051.50",
      "open": "1060.00",
      "high": "1060.00",
      "low": "1041.00",
      "close": "1049.50",
      "average": "1052.4782",
      "volume": "160184",
      "turnover": "168591819",
      "trades": "2413"
    },
    {
      "date": "2023-07-28",
      "bid": "1055.50",
      "ask": "1056.50",
      "open": "1050.00",
      "high": "1058.50",
      "low": "1034.50",
      "close": "1055.50",
      "average": "1051.7135",
      "volume": "129718",
      "turnover": "136426111.25",
      "trades": "1606"
    },
    {
      "date": "2023-07-31",
      "bid": "1049.00",
      "ask": "1050.00",
      "open": "1058.00",
      "high": "1058.00",
      "low": "1043.00",
      "close": "1048.50",
      "average": "1049.7107",
      "volume": "135764",
      "turnover": "142512917.5",
      "trades": "2049"
    },
    {
      "date": "2023-08-01",
      "bid": "1068.00",
      "ask": "1069.00",
      "open": "1057.00",
      "high": "1075.50",
      "low": "1049.00",
      "close": "1067.50",
      "average": "1061.6379",
      "volume": "135157",
      "turnover": "143484746.5",
      "trades": "2089"
    },
    {
      "date": "2023-08-02",
      "bid": "1073.50",
      "ask": "1074.50",
      "open": "1056.00",
      "high": "1081.50",
      "low": "1051.00",
      "close": "1072.50",
      "average": "1070.143",
      "volume": "182498",
      "turnover": "195295264.5",
      "trades": "2738"
    },
    {
      "date": "2023-08-03",
      "bid": "1080.50",
      "ask": "1081.00",
      "open": "1074.50",
      "high": "1081.50",
      "low": "1052.00",
      "close": "1080.00",
      "average": "1072.3167",
      "volume": "258772",
      "turnover": "277484093",
      "trades": "3561"
    },
    {
      "date": "2023-08-04",
      "bid": "1066.00",
      "ask": "1067.00",
      "open": "1081.00",
      "high": "1084.00",
      "low": "1061.00",
      "close": "1068.00",
      "average": "1070.4335",
      "volume": "54457",
      "turnover": "58293018",
      "trades": "879"
    },
    {
      "date": "2023-08-07",
      "bid": "1072.00",
      "ask": "1073.00",
      "open": "1059.50",
      "high": "1074.00",
      "low": "1057.00",
      "close": "1073.50",
      "average": "1066.4772",
      "volume": "107358",
      "turnover": "114494614",
      "trades": "1532"
    },
    {
      "date": "2023-08-08",
      "bid": "1061.50",
      "ask": "1062.50",
      "open": "1062.00",
      "high": "1076.50",
      "low": "1054.50",
      "close": "1064.00",
      "average": "1061.8331",
      "volume": "154100",
      "turnover": "163628257",
      "trades": "2287"
    },
    {
      "date": "2023-08-09",
      "bid": "1053.00",
      "ask": "1054.00",
      "open": "1068.50",
      "high": "1073.00",
      "low": "1052.00",
      "close": "1054.50",
      "average": "1060.3542",
      "volume": "72662",
      "turnover": "77047455",
      "trades": "1214"
    },
    {
      "date": "2023-08-10",
      "bid": "1041.00",
      "ask": "1042.00",
      "open": "1054.50",
      "high": "1059.50",
      "low": "1038.50",
      "close": "1041.00",
      "average": "1044.4455",
      "volume": "91173",
      "turnover": "95225454",
      "trades": "1443"
    },
    {
      "date": "2023-08-11",
      "bid": "1020.00",
      "ask": "1021.00",
      "open": "1041.00",
      "high": "1041.00",
      "low": "1020.50",
      "close": "1021.00",
      "average": "1026.075",
      "volume": "89419",
      "turnover": "91750358",
      "trades": "1478"
    },
    {
      "date": "2023-08-14",
      "bid": "1002.50",
      "ask": "1003.50",
      "open": "1006.00",
      "high": "1013.00",
      "low": "997.00",
      "close": "1002.00",
      "average": "1003.6514",
      "volume": "125149",
      "turnover": "125610801.3",
      "trades": "1791"
    },
    {
      "date": "2023-08-15",
      "bid": "1010.50",
      "ask": "1011.50",
      "open": "1016.00",
      "high": "1025.00",
      "low": "1006.00",
      "close": "1013.00",
      "average": "1013.0195",
      "volume": "128961",
      "turnover": "130639679.25",
      "trades": "1622"
    },
    {
      "date": "2023-08-16",
      "bid": "1007.50",
      "ask": "1008.50",
      "open": "1005.50",
      "high": "1012.00",
      "low": "1001.00",
      "close": "1008.50",
      "average": "1007.9226",
      "volume": "91661",
      "turnover": "92387223.5",
      "trades": "1209"
    },
    {
      "date": "2023-08-17",
      "bid": "1005.50",
      "ask": "1007.00",
      "open": "1005.00",
      "high": "1010.00",
      "low": "993.40",
      "close": "1007.00",
      "average": "1002.2121",
      "volume": "101935",
      "turnover": "102160403.8",
      "trades": "1546"
    },
    {
      "date": "2023-08-18",
      "bid": "1017.50",
      "ask": "1018.50",
      "open": "1004.00",
      "high": "1019.00",
      "low": "997.20",
      "close": "1019.00",
      "average": "1012.8518",
      "volume": "147704",
      "turnover": "149598867.3",
      "trades": "1518"
    },
    {
      "date": "2023-08-21",
      "bid": "1031.00",
      "ask": "1032.00",
      "open": "1019.00",
      "high": "1039.50",
      "low": "1018.00",
      "close": "1033.00",
      "average": "1029.9788",
      "volume": "102095",
      "turnover": "105155687",
      "trades": "1603"
    },
    {
      "date": "2023-08-22",
      "bid": "1027.50",
      "ask": "1028.50",
      "open": "1034.00",
      "high": "1034.00",
      "low": "1024.00",
      "close": "1030.00",
      "average": "1028.0114",
      "volume": "53844",
      "turnover": "55352243.5",
      "trades": "847"
    },
    {
      "date": "2023-08-23",
      "bid": "1028.50",
      "ask": "1029.00",
      "open": "1026.00",
      "high": "1039.50",
      "low": "1022.50",
      "close": "1030.00",
      "average": "1031.6889",
      "volume": "130473",
      "turnover": "134607541",
      "trades": "1783"
    },
    {
      "date": "2023-08-24",
      "bid": "1029.00",
      "ask": "1029.50",
      "open": "1034.00",
      "high": "1038.50",
      "low": "1028.00",
      "close": "1030.00",
      "average": "1033.3099",
      "volume": "75835",
      "turnover": "78360557.5",
      "trades": "1315"
    },
    {
      "date": "2023-08-25",
      "bid": "1029.00",
      "ask": "1030.00",
      "open": "1025.00",
      "high": "1037.00",
      "low": "1018.50",
      "close": "1031.50",
      "average": "1029.705",
      "volume": "96679",
      "turnover": "99550852.5",
      "trades": "1728"
    },
    {
      "date": "2023-08-28",
      "bid": "1047.50",
      "ask": "1048.50",
      "open": "1035.00",
      "high": "1050.00",
      "low": "1032.00",
      "close": "1047.50",
      "average": "1042.1148",
      "volume": "99752",
      "turnover": "103953040.5",
      "trades": "1508"
    },
    {
      "date": "2023-08-29",
      "bid": "1053.00",
      "ask": "1054.00",
      "open": "1041.50",
      "high": "1055.00",
      "low": "1040.50",
      "close": "1055.00",
      "average": "1049.7566",
      "volume": "77078",
      "turnover": "80924369.5",
      "trades": "1194"
    },
    {
      "date": "2023-08-30",
      "bid": "1056.50",
      "ask": "1057.50",
      "open": "1057.00",
      "high": "1063.00",
      "low": "1048.00",
      "close": "1056.50",
      "average": "1055.0976",
      "volume": "109140",
      "turnover": "115153349.5",
      "trades": "1682"
    },
    {
      "date": "2023-08-31",
      "bid": "1068.00",
      "ask": "1069.00",
      "open": "1057.50",
      "high": "1074.50",
      "low": "1057.50",
      "close": "1071.50",
      "average": "1069.1168",
      "volume": "234120",
      "turnover": "250301877",
      "trades": "3514"
    },
    {
      "date": "2023-09-01",
      "bid": "1075.00",
      "ask": "1075.50",
      "open": "1071.50",
      "high": "1080.00",
      "low": "1045.50",
      "close": "1074.00",
      "average": "1065.9577",
      "volume": "296728",
      "turnover": "316299624.5",
      "trades": "4518"
    },
    {
      "date": "2023-09-04",
      "bid": "1074.00",
      "ask": "1075.00",
      "open": "1080.50",
      "high": "1083.00",
      "low": "1073.00",
      "close": "1074.50",
      "average": "1076.3266",
      "volume": "63838",
      "turnover": "68710514",
      "trades": "953"
    },
    {
      "date": "2023-09-05",
      "bid": "1084.50",
      "ask": "1085.50",
      "open": "1072.50",
      "high": "1093.00",
      "low": "1068.50",
      "close": "1087.50",
      "average": "1083.2818",
      "volume": "250844",
      "turnover": "271723848.5",
      "trades": "3987"
    },
    {
      "date": "2023-09-06",
      "bid": "1098.00",
      "ask": "1099.00",
      "open": "1079.00",
      "high": "1105.50",
      "low": "1074.00",
      "close": "1098.50",
      "average": "1093.0831",
      "volume": "186554",
      "turnover": "203919017",
      "trades": "2757"
    },
    {
      "date": "2023-09-07",
      "bid": "1092.50",
      "ask": "1093.50",
      "open": "1089.50",
      "high": "1098.50",
      "low": "1078.00",
      "close": "1092.00",
      "average": "1087.4336",
      "volume": "179296",
      "turnover": "194972497",
      "trades": "2333"
    },
    {
      "date": "2023-09-08",
      "bid": "1089.00",
      "ask": "1090.00",
      "open": "1096.00",
      "high": "1105.50",
      "low": "1076.00",
      "close": "1090.00",
      "average": "1091.5022",
      "volume": "102459",
      "turnover": "111834229",
      "trades": "1618"
    },
    {
      "date": "2023-09-11",
      "bid": "1099.00",
      "ask": "1100.00",
      "open": "1099.50",
      "high": "1109.00",
      "low": "1091.50",
      "close": "1099.00",
      "average": "1099.6733",
      "volume": "190765",
      "turnover": "209779245.5",
      "trades": "2534"
    },
    {
      "date": "2023-09-12",
      "bid": "1107.00",
      "ask": "1108.00",
      "open": "1099.00",
      "high": "1122.00",
      "low": "1081.50",
      "close": "1107.50",
      "average": "1102.446",
      "volume": "197923",
      "turnover": "218205020.75",
      "trades": "2822"
    },
    {
      "date": "2023-09-13",
      "bid": "1082.00",
      "ask": "1083.00",
      "open": "1101.50",
      "high": "1106.00",
      "low": "1080.50",
      "close": "1081.00",
      "average": "1087.2711",
      "volume": "273501",
      "turnover": "297369732",
      "trades": "3855"
    },
    {
      "date": "2023-09-14",
      "bid": "1059.00",
      "ask": "1059.50",
      "open": "1080.00",
      "high": "1081.50",
      "low": "1028.50",
      "close": "1058.00",
      "average": "1055.0068",
      "volume": "433630",
      "turnover": "457462598.75",
      "trades": "6582"
    },
    {
      "date": "2023-09-15",
      "bid": "1080.00",
      "ask": "1081.00",
      "open": "1065.00",
      "high": "1083.00",
      "low": "1046.50",
      "close": "1079.50",
      "average": "1068.5724",
      "volume": "475336",
      "turnover": "507808989",
      "trades": "5768"
    },
    {
      "date": "2023-09-18",
      "bid": "1063.00",
      "ask": "1064.00",
      "open": "1077.00",
      "high": "1082.00",
      "low": "1063.00",
      "close": "1064.50",
      "average": "1070.6346",
      "volume": "216333",
      "turnover": "231613715.75",
      "trades": "3200"
    },
    {
      "date": "2023-09-19",
      "bid": "1049.50",
      "ask": "1050.50",
      "open": "1055.00",
      "high": "1064.50",
      "low": "1049.00",
      "close": "1052.50",
      "average": "1055.6048",
      "volume": "122037",
      "turnover": "128827327.5",
      "trades": "1693"
    },
    {
      "date": "2023-09-20",
      "bid": "1072.50",
      "ask": "1073.50",
      "open": "1052.50",
      "high": "1082.50",
      "low": "1052.50",
      "close": "1074.00",
      "average": "1073.3038",
      "volume": "133319",
      "turnover": "143048136",
      "trades": "1781"
    },
    {
      "date": "2023-09-21",
      "bid": "1069.50",
      "ask": "1070.50",
      "open": "1069.00",
      "high": "1076.00",
      "low": "1065.00",
      "close": "1070.00",
      "average": "1070.17",
      "volume": "181603",
      "turnover": "194345177",
      "trades": "2546"
    },
    {
      "date": "2023-09-22",
      "bid": "1072.50",
      "ask": "1073.50",
      "open": "1061.50",
      "high": "1086.50",
      "low": "1060.50",
      "close": "1074.00",
      "average": "1076.2437",
      "volume": "207174",
      "turnover": "222963816.75",
      "trades": "2476"
    },
    {
      "date": "2023-09-25",
      "bid": "1072.00",
      "ask": "1073.00",
      "open": "1070.00",
      "high": "1073.50",
      "low": "1046.50",
      "close": "1072.00",
      "average": "1065.0319",
      "volume": "101391",
      "turnover": "107953134.5",
      "trades": "1332"
    },
    {
      "date": "2023-09-26",
      "bid": "1065.00",
      "ask": "1066.00",
      "open": "1071.50",
      "high": "1074.00",
      "low": "1060.50",
      "close": "1064.50",
      "average": "1066.4023",
      "volume": "87115",
      "turnover": "92900142.5",
      "trades": "1551"
    },
    {
      "date": "2023-09-27",
      "bid": "1060.00",
      "ask": "1061.00",
      "open": "1058.00",
      "high": "1072.00",
      "low": "1050.00",
      "close": "1062.50",
      "average": "1063.4423",
      "volume": "106192",
      "turnover": "112929066.5",
      "trades": "1511"
    },
    {
      "date": "2023-09-28",
      "bid": "1062.50",
      "ask": "1064.00",
      "open": "1061.00",
      "high": "1066.50",
      "low": "1050.50",
      "close": "1063.50",
      "average": "1060.4601",
      "volume": "194025",
      "turnover": "205750171",
      "trades": "1956"
    },
    {
      "date": "2023-09-29",
      "bid": "1061.00",
      "ask": "1061.50",
      "open": "1067.00",
      "high": "1075.50",
      "low": "1058.50",
      "close": "1059.50",
      "average": "1064.4717",
      "volume": "139766",
      "turnover": "148777257",
      "trades": "1710"
    },
    {
      "date": "2023-10-02",
      "bid": "1054.00",
      "ask": "1055.00",
      "open": "1059.50",
      "high": "1066.50",
      "low": "1052.00",
      "close": "1054.50",
      "average": "1058.4997",
      "volume": "130832",
      "turnover": "138485636.5",
      "trades": "1952"
    },
    {
      "date": "2023-10-03",
      "bid": "1033.50",
      "ask": "1034.50",
      "open": "1049.00",
      "high": "1056.00",
      "low": "1032.50",
      "close": "1032.50",
      "average": "1042.5802",
      "volume": "140100",
      "turnover": "146066434",
      "trades": "1811"
    },
    {
      "date": "2023-10-04",
      "bid": "1030.00",
      "ask": "1030.50",
      "open": "1024.00",
      "high": "1032.50",
      "low": "1011.50",
      "close": "1030.00",
      "average": "1024.5368",
      "volume": "156527",
      "turnover": "160367678.5",
      "trades": "2272"
    },
    {
      "date": "2023-10-05",
      "bid": "1019.50",
      "ask": "1020.50",
      "open": "1032.00",
      "high": "1039.00",
      "low": "1019.00",
      "close": "1019.00",
      "average": "1025.5974",
      "volume": "98176",
      "turnover": "100690786.5",
      "trades": "1473"
    },
    {
      "date": "2023-10-06",
      "bid": "1027.00",
      "ask": "1028.00",
      "open": "1020.50",
      "high": "1034.50",
      "low": "1012.00",
      "close": "1027.00",
      "average": "1024.1131",
      "volume": "139408",
      "turnover": "142769717.5",
      "trades": "2062"
    },
    {
      "date": "2023-10-09",
      "bid": "1028.50",
      "ask": "1029.50",
      "open": "1040.00",
      "high": "1044.50",
      "low": "1027.50",
      "close": "1031.00",
      "average": "1034.483",
      "volume": "102697",
      "turnover": "106237682.25",
      "trades": "1713"
    },
    {
      "date": "2023-10-10",
      "bid": "1058.00",
      "ask": "1059.00",
      "open": "1035.50",
      "high": "1062.00",
      "low": "1035.50",
      "close": "1058.50",
      "average": "1056.1302",
      "volume": "134260",
      "turnover": "141796941.5",
      "trades": "2026"
    },
    {
      "date": "2023-10-11",
      "bid": "1058.00",
      "ask": "1059.00",
      "open": "1058.50",
      "high": "1066.50",
      "low": "1050.50",
      "close": "1060.00",
      "average": "1059.9134",
      "volume": "118314",
      "turnover": "125402599",
      "trades": "1703"
    },
    {
      "date": "2023-10-12",
      "bid": "1056.50",
      "ask": "1057.50",
      "open": "1060.00",
      "high": "1064.00",
      "low": "1041.00",
      "close": "1054.00",
      "average": "1054.1092",
      "volume": "148219",
      "turnover": "156243623.25",
      "trades": "2760"
    },
    {
      "date": "2023-10-13",
      "bid": "1047.00",
      "ask": "1048.00",
      "open": "1054.00",
      "high": "1057.00",
      "low": "1040.00",
      "close": "1049.50",
      "average": "1048.5217",
      "volume": "110254",
      "turnover": "115603650",
      "trades": "1711"
    },
    {
      "date": "2023-10-16",
      "bid": "1040.50",
      "ask": "1041.50",
      "open": "1045.00",
      "high": "1051.50",
      "low": "1031.50",
      "close": "1040.50",
      "average": "1042.47",
      "volume": "110690",
      "turnover": "115390935.5",
      "trades": "1737"
    },
    {
      "date": "2023-10-17",
      "bid": "1039.00",
      "ask": "1040.00",
      "open": "1040.50",
      "high": "1041.50",
      "low": "1027.50",
      "close": "1040.50",
      "average": "1037.6625",
      "volume": "137405",
      "turnover": "142580205.5",
      "trades": "1981"
    },
    {
      "date": "2023-10-18",
      "bid": "1031.50",
      "ask": "1032.50",
      "open": "1040.00",
      "high": "1041.00",
      "low": "1019.00",
      "close": "1032.00",
      "average": "1029.3759",
      "volume": "161103",
      "turnover": "165834828",
      "trades": "2279"
    },
    {
      "date": "2023-10-19",
      "bid": "1002.00",
      "ask": "1003.00",
      "open": "1024.50",
      "high": "1024.50",
      "low": "1001.00",
      "close": "1001.00",
      "average": "1009.6242",
      "volume": "182828",
      "turnover": "184522878.84",
      "trades": "1962"
    },
    {
      "date": "2023-10-20",
      "bid": "1035.00",
      "ask": "1036.50",
      "open": "992.80",
      "high": "1069.50",
      "low": "977.20",
      "close": "1036.50",
      "average": "1029.3699",
      "volume": "637583",
      "turnover": "655548038.04",
      "trades": "10538"
    },
    {
      "date": "2023-10-23",
      "bid": "1070.00",
      "ask": "1071.00",
      "open": "1060.00",
      "high": "1079.00",
      "low": "1047.50",
      "close": "1072.00",
      "average": "1063.5458",
      "volume": "316570",
      "turnover": "336661804.5",
      "trades": "5029"
    },
    {
      "date": "2023-10-24",
      "bid": "1073.00",
      "ask": "1074.00",
      "open": "1060.50",
      "high": "1077.00",
      "low": "1044.50",
      "close": "1073.50",
      "average": "1066.0291",
      "volume": "244355",
      "turnover": "260484599.5",
      "trades": "3497"
    },
    {
      "date": "2023-10-25",
      "bid": "1061.50",
      "ask": "1062.00",
      "open": "1058.00",
      "high": "1069.50",
      "low": "1055.50",
      "close": "1061.00",
      "average": "1062.4899",
      "volume": "142122",
      "turnover": "151004297",
      "trades": "1895"
    },
    {
      "date": "2023-10-26",
      "bid": "1075.50",
      "ask": "1076.00",
      "open": "1076.00",
      "high": "1090.00",
      "low": "1057.50",
      "close": "1075.00",
      "average": "1076.0085",
      "volume": "220868",
      "turnover": "237644755",
      "trades": "3443"
    },
    {
      "date": "2023-10-27",
      "bid": "1039.00",
      "ask": "1040.00",
      "open": "1075.00",
      "high": "1075.00",
      "low": "1032.00",
      "close": "1040.00",
      "average": "1049.9169",
      "volume": "167331",
      "turnover": "175711914.5",
      "trades": "2707"
    },
    {
      "date": "2023-10-30",
      "bid": "1015.50",
      "ask": "1016.00",
      "open": "1036.50",
      "high": "1044.50",
      "low": "1010.50",
      "close": "1015.00",
      "average": "1024.4463",
      "volume": "202019",
      "turnover": "206959685",
      "trades": "2908"
    },
    {
      "date": "2023-10-31",
      "bid": "1028.50",
      "ask": "1029.50",
      "open": "1011.50",
      "high": "1033.00",
      "low": "1005.00",
      "close": "1027.50",
      "average": "1023.2455",
      "volume": "178916",
      "turnover": "183041788.5",
      "trades": "2348"
    },
    {
      "date": "2023-11-01",
      "bid": "1024.00",
      "ask": "1025.00",
      "open": "1024.50",
      "high": "1037.00",
      "low": "1019.50",
      "close": "1023.50",
      "average": "1026.7051",
      "volume": "89622",
      "turnover": "92015863.5",
      "trades": "1483"
    },
    {
      "date": "2023-11-02",
      "bid": "1016.00",
      "ask": "1017.00",
      "open": "1030.50",
      "high": "1051.00",
      "low": "993.80",
      "close": "1015.50",
      "average": "1021.0172",
      "volume": "213875",
      "turnover": "218372609.3",
      "trades": "3317"
    },
    {
      "date": "2023-11-03",
      "bid": "1026.50",
      "ask": "1027.00",
      "open": "1027.50",
      "high": "1030.00",
      "low": "1022.50",
      "close": "1026.00",
      "average": "1026.2753",
      "volume": "113890",
      "turnover": "116883429",
      "trades": "1594"
    },
    {
      "date": "2023-11-06",
      "bid": "1058.00",
      "ask": "1059.00",
      "open": "1042.50",
      "high": "1059.00",
      "low": "1039.00",
      "close": "1058.50",
      "average": "1051.8832",
      "volume": "184347",
      "turnover": "193911513.75",
      "trades": "2655"
    },
    {
      "date": "2023-11-07",
      "bid": "1055.50",
      "ask": "1056.00",
      "open": "1057.00",
      "high": "1058.50",
      "low": "1044.50",
      "close": "1056.00",
      "average": "1053.0427",
      "volume": "101148",
      "turnover": "106512973",
      "trades": "1470"
    },
    {
      "date": "2023-11-08",
      "bid": "1055.00",
      "ask": "1056.00",
      "open": "1053.00",
      "high": "1067.50",
      "low": "1053.00",
      "close": "1055.50",
      "average": "1060.25",
      "volume": "86664",
      "turnover": "91885376.5",
      "trades": "1408"
    },
    {
      "date": "2023-11-09",
      "bid": "1051.50",
      "ask": "1052.00",
      "open": "1050.50",
      "high": "1057.50",
      "low": "1046.50",
      "close": "1050.50",
      "average": "1051.5859",
      "volume": "118613",
      "turnover": "124731760",
      "trades": "2099"
    },
    {
      "date": "2023-11-10",
      "bid": "1037.00",
      "ask": "1038.00",
      "open": "1040.00",
      "high": "1046.00",
      "low": "1022.50",
      "close": "1038.50",
      "average": "1036.3621",
      "volume": "107310",
      "turnover": "111212017.5",
      "trades": "1840"
    },
    {
      "date": "2023-11-13",
      "bid": "1057.50",
      "ask": "1058.50",
      "open": "1042.50",
      "high": "1071.00",
      "low": "1042.50",
      "close": "1060.00",
      "average": "1059.4921",
      "volume": "95171",
      "turnover": "100855792.25",
      "trades": "1816"
    },
    {
      "date": "2023-11-14",
      "bid": "1069.50",
      "ask": "1070.50",
      "open": "1058.00",
      "high": "1074.00",
      "low": "1051.00",
      "close": "1070.50",
      "average": "1064.4377",
      "volume": "181966",
      "turnover": "193694781.25",
      "trades": "2475"
    },
    {
      "date": "2023-11-15",
      "bid": "1078.50",
      "ask": "1079.50",
      "open": "1070.50",
      "high": "1081.50",
      "low": "1064.50",
      "close": "1077.50",
      "average": "1073.6819",
      "volume": "154896",
      "turnover": "166306693",
      "trades": "2400"
    },
    {
      "date": "2023-11-16",
      "bid": "1063.50",
      "ask": "1064.50",
      "open": "1084.00",
      "high": "1086.50",
      "low": "1061.00",
      "close": "1063.50",
      "average": "1070.1214",
      "volume": "105646",
      "turnover": "113057066",
      "trades": "1952"
    },
    {
      "date": "2023-11-17",
      "bid": "1079.00",
      "ask": "1080.00",
      "open": "1062.00",
      "high": "1082.00",
      "low": "1060.50",
      "close": "1078.50",
      "average": "1073.4323",
      "volume": "130383",
      "turnover": "139969747.75",
      "trades": "1773"
    },
    {
      "date": "2023-11-20",
      "bid": "1072.00",
      "ask": "1073.00",
      "open": "1083.50",
      "high": "1086.00",
      "low": "1068.00",
      "close": "1070.50",
      "average": "1073.8997",
      "volume": "82462",
      "turnover": "88558982.75",
      "trades": "1628"
    },
    {
      "date": "2023-11-21",
      "bid": "1060.50",
      "ask": "1061.00",
      "open": "1069.50",
      "high": "1074.50",
      "low": "1055.50",
      "close": "1061.00",
      "average": "1063.0791",
      "volume": "113449",
      "turnover": "120603409.25",
      "trades": "2161"
    },
    {
      "date": "2023-11-22",
      "bid": "1073.50",
      "ask": "1074.50",
      "open": "1059.50",
      "high": "1075.50",
      "low": "1059.50",
      "close": "1071.50",
      "average": "1069.8749",
      "volume": "92740",
      "turnover": "99219631",
      "trades": "1836"
    },
    {
      "date": "2023-11-23",
      "bid": "1075.00",
      "ask": "1076.00",
      "open": "1070.00",
      "high": "1077.50",
      "low": "1065.50",
      "close": "1074.00",
      "average": "1073.3942",
      "volume": "44265",
      "turnover": "47514065.75",
      "trades": "869"
    },
    {
      "date": "2023-11-24",
      "bid": "1077.50",
      "ask": "1078.50",
      "open": "1076.00",
      "high": "1084.50",
      "low": "1070.50",
      "close": "1077.00",
      "average": "1075.5902",
      "volume": "72296",
      "turnover": "77772246",
      "trades": "1477"
    },
    {
      "date": "2023-11-27",
      "bid": "1063.50",
      "ask": "1064.00",
      "open": "1071.50",
      "high": "1073.50",
      "low": "1061.00",
      "close": "1064.00",
      "average": "1064.6952",
      "volume": "96982",
      "turnover": "103251460.5",
      "trades": "2260"
    },
    {
      "date": "2023-11-28",
      "bid": "1053.50",
      "ask": "1054.50",
      "open": "1059.50",
      "high": "1065.00",
      "low": "1042.50",
      "close": "1051.00",
      "average": "1051.9806",
      "volume": "110355",
      "turnover": "116103747.75",
      "trades": "1377"
    },
    {
      "date": "2023-11-29",
      "bid": "1072.50",
      "ask": "1073.50",
      "open": "1045.00",
      "high": "1076.00",
      "low": "1045.00",
      "close": "1071.00",
      "average": "1067.4203",
      "volume": "149363",
      "turnover": "159441095.25",
      "trades": "2380"
    },
    {
      "date": "2023-11-30",
      "bid": "1083.50",
      "ask": "1084.50",
      "open": "1078.00",
      "high": "1091.50",
      "low": "1073.00",
      "close": "1084.50",
      "average": "1084.9261",
      "volume": "200690",
      "turnover": "217733565",
      "trades": "1755"
    },
    {
      "date": "2023-12-01",
      "bid": "1088.00",
      "ask": "1088.50",
      "open": "1088.00",
      "high": "1095.50",
      "low": "1083.00",
      "close": "1089.00",
      "average": "1088.6459",
      "volume": "82949",
      "turnover": "90301036.25",
      "trades": "1360"
    },
    {
      "date": "2023-12-04",
      "bid": "1102.00",
      "ask": "1103.50",
      "open": "1090.00",
      "high": "1104.50",
      "low": "1084.00",
      "close": "1103.00",
      "average": "1099.3756",
      "volume": "134122",
      "turnover": "147439732.5",
      "trades": "1813"
    },
    {
      "date": "2023-12-05",
      "bid": "1073.50",
      "ask": "1075.00",
      "open": "1099.00",
      "high": "1099.00",
      "low": "1064.00",
      "close": "1076.50",
      "average": "1077.9786",
      "volume": "232169",
      "turnover": "250285720.5",
      "trades": "3243"
    },
    {
      "date": "2023-12-06",
      "bid": "1073.00",
      "ask": "1074.00",
      "open": "1077.00",
      "high": "1086.50",
      "low": "1064.50",
      "close": "1074.50",
      "average": "1075.1529",
      "volume": "177174",
      "turnover": "190475575",
      "trades": "2709"
    },
    {
      "date": "2023-12-07",
      "bid": "1051.50",
      "ask": "1052.00",
      "open": "1069.50",
      "high": "1069.50",
      "low": "1046.50",
      "close": "1052.00",
      "average": "1054.2438",
      "volume": "184216",
      "turnover": "194205498.5",
      "trades": "2942"
    },
    {
      "date": "2023-12-08",
      "bid": "1067.00",
      "ask": "1068.00",
      "open": "1051.50",
      "high": "1072.00",
      "low": "1051.00",
      "close": "1066.50",
      "average": "1064.4489",
      "volume": "90535",
      "turnover": "96375372",
      "trades": "1389"
    },
    {
      "date": "2023-12-11",
      "bid": "1065.50",
      "ask": "1066.50",
      "open": "1066.50",
      "high": "1068.00",
      "low": "1050.50",
      "close": "1065.00",
      "average": "1060.5471",
      "volume": "143228",
      "turnover": "151893855.75",
      "trades": "2285"
    },
    {
      "date": "2023-12-12",
      "bid": "1062.00",
      "ask": "1063.00",
      "open": "1065.50",
      "high": "1069.50",
      "low": "1057.00",
      "close": "1060.00",
      "average": "1062.0043",
      "volume": "71257",
      "turnover": "75683095.5",
      "trades": "1123"
    },
    {
      "date": "2023-12-13",
      "bid": "1044.50",
      "ask": "1045.00",
      "open": "1060.00",
      "high": "1069.50",
      "low": "1042.00",
      "close": "1042.00",
      "average": "1046.7425",
      "volume": "118434",
      "turnover": "124030012",
      "trades": "1511"
    },
    {
      "date": "2023-12-14",
      "bid": "1072.50",
      "ask": "1073.00",
      "open": "1063.00",
      "high": "1075.00",
      "low": "1048.00",
      "close": "1075.00",
      "average": "1063.4728",
      "volume": "175018",
      "turnover": "186126617.5",
      "trades": "2848"
    },
    {
      "date": "2023-12-15",
      "bid": "1074.50",
      "ask": "1075.50",
      "open": "1077.00",
      "high": "1087.00",
      "low": "1073.50",
      "close": "1073.50",
      "average": "1077.9239",
      "volume": "148719",
      "turnover": "160342905.75",
      "trades": "2133"
    },
    {
      "date": "2023-12-18",
      "bid": "1068.00",
      "ask": "1069.00",
      "open": "1064.50",
      "high": "1069.50",
      "low": "1050.50",
      "close": "1068.00",
      "average": "1063.724",
      "volume": "99078",
      "turnover": "105392545.25",
      "trades": "1594"
    },
    {
      "date": "2023-12-19",
      "bid": "1068.50",
      "ask": "1069.50",
      "open": "1069.50",
      "high": "1074.50",
      "low": "1061.50",
      "close": "1068.50",
      "average": "1068.372",
      "volume": "73558",
      "turnover": "78587657.25",
      "trades": "1440"
    },
    {
      "date": "2023-12-20",
      "bid": "1090.00",
      "ask": "1090.50",
      "open": "1073.50",
      "high": "1093.50",
      "low": "1068.00",
      "close": "1089.50",
      "average": "1083.8082",
      "volume": "144660",
      "turnover": "156771369",
      "trades": "2437"
    },
    {
      "date": "2023-12-21",
      "bid": "1089.50",
      "ask": "1090.50",
      "open": "1083.00",
      "high": "1094.50",
      "low": "1081.00",
      "close": "1089.00",
      "average": "1087.8962",
      "volume": "141103",
      "turnover": "153499477.75",
      "trades": "2666"
    },
    {
      "date": "2023-12-22",
      "bid": "1090.50",
      "ask": "1091.00",
      "open": "1089.00",
      "high": "1097.50",
      "low": "1084.00",
      "close": "1092.50",
      "average": "1091.0881",
      "volume": "70111",
      "turnover": "76496674.25",
      "trades": "1472"
    },
    {
      "date": "2023-12-27",
      "bid": "1098.50",
      "ask": "1100.00",
      "open": "1100.00",
      "high": "1111.50",
      "low": "1097.00",
      "close": "1099.00",
      "average": "1104.5932",
      "volume": "67117",
      "turnover": "74145336",
      "trades": "1418"
    },
    {
      "date": "2023-12-28",
      "bid": "1102.00",
      "ask": "1102.50",
      "open": "1100.50",
      "high": "1103.50",
      "low": "1089.00",
      "close": "1102.50",
      "average": "1098.0673",
      "volume": "84175",
      "turnover": "92421795",
      "trades": "1673"
    },
    {
      "date": "2023-12-29",
      "bid": "1101.50",
      "ask": "1102.50",
      "open": "1105.00",
      "high": "1121.00",
      "low": "1102.00",
      "close": "1104.00",
      "average": "1107.538",
      "volume": "127348",
      "turnover": "141039245.25",
      "trades": "1634"
    },
    {
      "date": "2024-01-02",
      "bid": "1119.00",
      "ask": "1120.00",
      "open": "1110.00",
      "high": "1122.50",
      "low": "1104.50",
      "close": "1120.00",
      "average": "1115.1585",
      "volume": "116713",
      "turnover": "130168611.25",
      "trades": "2252"
    },
    {
      "date": "2024-01-03",
      "bid": "1084.00",
      "ask": "1085.00",
      "open": "1122.00",
      "high": "1127.50",
      "low": "1084.00",
      "close": "1084.50",
      "average": "1104.8136",
      "volume": "143997",
      "turnover": "159156270",
      "trades": "2431"
    },
    {
      "date": "2024-01-04",
      "bid": "1068.00",
      "ask": "1069.00",
      "open": "1082.00",
      "high": "1084.50",
      "low": "1034.00",
      "close": "1069.50",
      "average": "1059.3946",
      "volume": "261262",
      "turnover": "276778449.75",
      "trades": "4713"
    },
    {
      "date": "2024-01-05",
      "bid": "1042.00",
      "ask": "1043.00",
      "open": "1056.00",
      "high": "1061.50",
      "low": "1042.50",
      "close": "1046.00",
      "average": "1049.4055",
      "volume": "69769",
      "turnover": "73213101.75",
      "trades": "1136"
    },
    {
      "date": "2024-01-08",
      "bid": "1073.00",
      "ask": "1074.00",
      "open": "1063.00",
      "high": "1074.50",
      "low": "1055.50",
      "close": "1073.00",
      "average": "1066.8935",
      "volume": "119461",
      "turnover": "127426052.5",
      "trades": "2056"
    },
    {
      "date": "2024-01-09",
      "bid": "1072.00",
      "ask": "1072.50",
      "open": "1074.00",
      "high": "1080.00",
      "low": "1068.50",
      "close": "1074.00",
      "average": "1073.7854",
      "volume": "72614",
      "turnover": "77972231.25",
      "trades": "1165"
    },
    {
      "date": "2024-01-10",
      "bid": "1063.50",
      "ask": "1064.50",
      "open": "1074.50",
      "high": "1076.50",
      "low": "1058.00",
      "close": "1064.00",
      "average": "1065.3364",
      "volume": "46615",
      "turnover": "49651075",
      "trades": "831"
    },
    {
      "date": "2024-01-11",
      "bid": "1071.00",
      "ask": "1071.50",
      "open": "1072.50",
      "high": "1079.00",
      "low": "1067.00",
      "close": "1073.00",
      "average": "1072.3476",
      "volume": "56037",
      "turnover": "60091284",
      "trades": "1113"
    },
    {
      "date": "2024-01-12",
      "bid": "1078.50",
      "ask": "1079.00",
      "open": "1091.00",
      "high": "1100.00",
      "low": "1074.50",
      "close": "1081.00",
      "average": "1084.9276",
      "volume": "142715",
      "turnover": "154876788.5",
      "trades": "2585"
    },
    {
      "date": "2024-01-15",
      "bid": "1068.50",
      "ask": "1069.00",
      "open": "1075.00",
      "high": "1075.50",
      "low": "1067.50",
      "close": "1069.50",
      "average": "1071.3832",
      "volume": "58708",
      "turnover": "62947423.25",
      "trades": "980"
    },
    {
      "date": "2024-01-16",
      "bid": "1077.00",
      "ask": "1078.00",
      "open": "1071.00",
      "high": "1080.50",
      "low": "1063.00",
      "close": "1080.50",
      "average": "1073.7431",
      "volume": "86503",
      "turnover": "92861799.25",
      "trades": "1429"
    },
    {
      "date": "2024-01-17",
      "bid": "1059.50",
      "ask": "1060.00",
      "open": "1080.00",
      "high": "1083.50",
      "low": "1058.50",
      "close": "1060.50",
      "average": "1069.0936",
      "volume": "110439",
      "turnover": "118113324.25",
      "trades": "1655"
    },
    {
      "date": "2024-01-18",
      "bid": "1081.50",
      "ask": "1082.50",
      "open": "1072.00",
      "high": "1088.50",
      "low": "1060.00",
      "close": "1082.00",
      "average": "1079.6123",
      "volume": "89730",
      "turnover": "96883077",
      "trades": "1437"
    },
    {
      "date": "2024-01-19",
      "bid": "1068.50",
      "ask": "1069.50",
      "open": "1080.00",
      "high": "1086.50",
      "low": "1063.00",
      "close": "1069.00",
      "average": "1070.1472",
      "volume": "115183",
      "turnover": "123280030.25",
      "trades": "2244"
    },
    {
      "date": "2024-01-22",
      "bid": "1082.00",
      "ask": "1082.50",
      "open": "1077.50",
      "high": "1088.50",
      "low": "1074.50",
      "close": "1083.50",
      "average": "1081.171",
      "volume": "89836",
      "turnover": "97127419.5",
      "trades": "1396"
    },
    {
      "date": "2024-01-23",
      "bid": "1080.50",
      "ask": "1081.50",
      "open": "1087.00",
      "high": "1095.00",
      "low": "1080.50",
      "close": "1083.00",
      "average": "1086.8302",
      "volume": "63064",
      "turnover": "68540442.5",
      "trades": "1373"
    },
    {
      "date": "2024-01-24",
      "bid": "1062.00",
      "ask": "1063.00",
      "open": "1089.00",
      "high": "1090.00",
      "low": "1053.00",
      "close": "1062.50",
      "average": "1066.3099",
      "volume": "130690",
      "turnover": "139375449",
      "trades": "2072"
    },
    {
      "date": "2024-01-25",
      "bid": "1074.50",
      "ask": "1075.00",
      "open": "1062.50",
      "high": "1075.50",
      "low": "1051.00",
      "close": "1075.50",
      "average": "1069.6245",
      "volume": "161552",
      "turnover": "172801249.75",
      "trades": "2674"
    },
    {
      "date": "2024-01-26",
      "bid": "1122.00",
      "ask": "1122.50",
      "open": "1081.00",
      "high": "1135.50",
      "low": "1027.00",
      "close": "1124.00",
      "average": "1101.5649",
      "volume": "491367",
      "turnover": "541937538.5",
      "trades": "8098"
    },
    {
      "date": "2024-01-29",
      "bid": "1142.50",
      "ask": "1143.50",
      "open": "1124.00",
      "high": "1148.50",
      "low": "1116.50",
      "close": "1142.50",
      "average": "1134.6121",
      "volume": "153514",
      "turnover": "174180041.75",
      "trades": "2433"
    },
    {
      "date": "2024-01-30",
      "bid": "1140.00",
      "ask": "1141.00",
      "open": "1142.00",
      "high": "1155.50",
      "low": "1125.50",
      "close": "1141.50",
      "average": "1137.9228",
      "volume": "181160",
      "turnover": "206121551.75",
      "trades": "3188"
    },
    {
      "date": "2024-01-31",
      "bid": "1126.00",
      "ask": "1126.50",
      "open": "1133.50",
      "high": "1146.00",
      "low": "1125.00",
      "close": "1126.50",
      "average": "1132.6535",
      "volume": "108642",
      "turnover": "123081313.25",
      "trades": "1961"
    },
    {
      "date": "2024-02-01",
      "bid": "1138.00",
      "ask": "1139.00",
      "open": "1124.50",
      "high": "1157.50",
      "low": "1121.50",
      "close": "1139.50",
      "average": "1142.6501",
      "volume": "115531",
      "turnover": "131998537.75",
      "trades": "2123"
    },
    {
      "date": "2024-02-02",
      "bid": "1173.00",
      "ask": "1174.50",
      "open": "1155.50",
      "high": "1174.00",
      "low": "1150.00",
      "close": "1174.00",
      "average": "1167.1131",
      "volume": "157004",
      "turnover": "183237776.5",
      "trades": "2285"
    },
    {
      "date": "2024-02-05",
      "bid": "1157.50",
      "ask": "1158.00",
      "open": "1168.00",
      "high": "1179.00",
      "low": "1154.00",
      "close": "1156.50",
      "average": "1163.9125",
      "volume": "111989",
      "turnover": "130381433",
      "trades": "1878"
    },
    {
      "date": "2024-02-06",
      "bid": "1165.50",
      "ask": "1166.50",
      "open": "1160.00",
      "high": "1171.50",
      "low": "1154.00",
      "close": "1164.00",
      "average": "1164.1499",
      "volume": "97440",
      "turnover": "113435023.75",
      "trades": "1750"
    },
    {
      "date": "2024-02-07",
      "bid": "1136.00",
      "ask": "1136.50",
      "open": "1164.00",
      "high": "1168.50",
      "low": "1134.50",
      "close": "1137.50",
      "average": "1147.439",
      "volume": "96903",
      "turnover": "111192330.75",
      "trades": "1636"
    },
    {
      "date": "2024-02-08",
      "bid": "1142.00",
      "ask": "1143.00",
      "open": "1137.50",
      "high": "1148.00",
      "low": "1137.50",
      "close": "1141.50",
      "average": "1142.4255",
      "volume": "74272",
      "turnover": "84849730.25",
      "trades": "1183"
    },
    {
      "date": "2024-02-09",
      "bid": "1149.50",
      "ask": "1151.00",
      "open": "1141.50",
      "high": "1156.50",
      "low": "1141.50",
      "close": "1153.00",
      "average": "1150.8635",
      "volume": "69792",
      "turnover": "80316944.25",
      "trades": "1145"
    },
    {
      "date": "2024-02-12",
      "bid": "1150.50",
      "ask": "1151.00",
      "open": "1153.00",
      "high": "1160.50",
      "low": "1143.50",
      "close": "1151.50",
      "average": "1151.0143",
      "volume": "44905",
      "turnover": "51705114.5",
      "trades": "914"
    },
    {
      "date": "2024-02-13",
      "bid": "1145.00",
      "ask": "1146.00",
      "open": "1151.50",
      "high": "1157.00",
      "low": "1136.00",
      "close": "1146.00",
      "average": "1147.0054",
      "volume": "91158",
      "turnover": "104549513.5",
      "trades": "1468"
    },
    {
      "date": "2024-02-14",
      "bid": "1157.00",
      "ask": "1158.00",
      "open": "1133.50",
      "high": "1180.50",
      "low": "1133.50",
      "close": "1158.00",
      "average": "1163.3425",
      "volume": "147743",
      "turnover": "171896118.56",
      "trades": "3211"
    },
    {
      "date": "2024-02-15",
      "bid": "1157.00",
      "ask": "1158.00",
      "open": "1163.50",
      "high": "1169.00",
      "low": "1157.00",
      "close": "1159.00",
      "average": "1161.5893",
      "volume": "134179",
      "turnover": "155874171.5",
      "trades": "2256"
    },
    {
      "date": "2024-02-16",
      "bid": "1173.00",
      "ask": "1174.00",
      "open": "1172.50",
      "high": "1194.00",
      "low": "1166.00",
      "close": "1172.00",
      "average": "1181.6458",
      "volume": "144343",
      "turnover": "170559005",
      "trades": "3410"
    },
    {
      "date": "2024-02-19",
      "bid": "1150.50",
      "ask": "1151.50",
      "open": "1155.00",
      "high": "1164.00",
      "low": "1150.50",
      "close": "1150.50",
      "average": "1153.7511",
      "volume": "57465",
      "turnover": "66300332.75",
      "trades": "970"
    },
    {
      "date": "2024-02-20",
      "bid": "1134.50",
      "ask": "1135.50",
      "open": "1150.00",
      "high": "1151.00",
      "low": "1134.50",
      "close": "1137.00",
      "average": "1140.2363",
      "volume": "71177",
      "turnover": "81157491.25",
      "trades": "1413"
    },
    {
      "date": "2024-02-21",
      "bid": "1137.00",
      "ask": "1138.00",
      "open": "1134.00",
      "high": "1141.50",
      "low": "1133.00",
      "close": "1137.00",
      "average": "1137.8538",
      "volume": "104070",
      "turnover": "118424556.5",
      "trades": "1520"
    },
    {
      "date": "2024-02-22",
      "bid": "1152.00",
      "ask": "1152.50",
      "open": "1148.50",
      "high": "1154.50",
      "low": "1139.00",
      "close": "1151.00",
      "average": "1148.4419",
      "volume": "139617",
      "turnover": "160334248",
      "trades": "4071"
    },
    {
      "date": "2024-02-23",
      "bid": "1156.00",
      "ask": "1157.00",
      "open": "1151.00",
      "high": "1158.50",
      "low": "1145.00",
      "close": "1158.50",
      "average": "1152.3989",
      "volume": "72860",
      "turnover": "83966216.75",
      "trades": "1825"
    },
    {
      "date": "2024-02-26",
      "bid": "1163.50",
      "ask": "1164.50",
      "open": "1158.50",
      "high": "1169.00",
      "low": "1157.50",
      "close": "1165.50",
      "average": "1162.8695",
      "volume": "35534",
      "turnover": "41317963.5",
      "trades": "855"
    },
    {
      "date": "2024-02-27",
      "bid": "1183.00",
      "ask": "1184.00",
      "open": "1164.50",
      "high": "1186.00",
      "low": "1161.00",
      "close": "1184.00",
      "average": "1175.8095",
      "volume": "51615",
      "turnover": "60688629.25",
      "trades": "1868"
    },
    {
      "date": "2024-02-28",
      "bid": "1180.00",
      "ask": "1190.00",
      "open": "1190.00",
      "high": "1190.00",
      "low": "1160.00",
      "close": "1190.00",
      "average": "1180.8087",
      "volume": "25090",
      "turnover": "29626277.8",
      "trades": "360"
    },
    {
      "date": "2024-02-29",
      "bid": "1196.00",
      "ask": "1197.00",
      "open": "1183.00",
      "high": "1200.00",
      "low": "1173.00",
      "close": "1200.00",
      "average": "1190.8029",
      "volume": "71005",
      "turnover": "84500157",
      "trades": "1158"
    },
    {
      "date": "2024-03-01",
      "bid": "1205.00",
      "ask": "1206.00",
      "open": "1215.00",
      "high": "1219.00",
      "low": "1202.50",
      "close": "1202.50",
      "average": "1209.2598",
      "volume": "65677",
      "turnover": "79421413",
      "trades": "1806"
    },
    {
      "date": "2024-03-04",
      "bid": "1210.50",
      "ask": "1211.50",
      "open": "1199.50",
      "high": "1214.00",
      "low": "1191.50",
      "close": "1214.00",
      "average": "1205.1649",
      "volume": "65183",
      "turnover": "78553271.25",
      "trades": "1501"
    },
    {
      "date": "2024-03-05",
      "bid": "1219.50",
      "ask": "1220.00",
      "open": "1213.00",
      "high": "1222.00",
      "low": "1203.50",
      "close": "1219.50",
      "average": "1215.6223",
      "volume": "96323",
      "turnover": "117093362.85",
      "trades": "2050"
    },
    {
      "date": "2024-03-06",
      "bid": "1213.50",
      "ask": "1214.50",
      "open": "1222.00",
      "high": "1227.00",
      "low": "1204.00",
      "close": "1211.50",
      "average": "1215.9536",
      "volume": "81068",
      "turnover": "98582230.5",
      "trades": "1743"
    },
    {
      "date": "2024-03-07",
      "bid": "1225.50",
      "ask": "1226.50",
      "open": "1210.00",
      "high": "1229.00",
      "low": "1201.50",
      "close": "1225.00",
      "average": "1220.7375",
      "volume": "78618",
      "turnover": "95984720.75",
      "trades": "1627"
    },
    {
      "date": "2024-03-08",
      "bid": "1213.00",
      "ask": "1213.50",
      "open": "1220.00",
      "high": "1224.50",
      "low": "1211.50",
      "close": "1213.00",
      "average": "1215.0999",
      "volume": "69805",
      "turnover": "84818258.25",
      "trades": "1485"
    },
    {
      "date": "2024-03-11",
      "bid": "1209.50",
      "ask": "1211.00",
      "open": "1193.50",
      "high": "1216.50",
      "low": "1189.50",
      "close": "1211.50",
      "average": "1208.1816",
      "volume": "83055",
      "turnover": "100339218",
      "trades": "2141"
    },
    {
      "date": "2024-03-12",
      "bid": "1227.00",
      "ask": "1228.00",
      "open": "1218.50",
      "high": "1231.50",
      "low": "1213.50",
      "close": "1228.00",
      "average": "1225.4709",
      "volume": "118279",
      "turnover": "144911216.25",
      "trades": "2060"
    },
    {
      "date": "2024-03-13",
      "bid": "1244.50",
      "ask": "1245.50",
      "open": "1229.00",
      "high": "1248.50",
      "low": "1226.50",
      "close": "1245.50",
      "average": "1240.6592",
      "volume": "83381",
      "turnover": "103445154.5",
      "trades": "2164"
    },
    {
      "date": "2024-03-14",
      "bid": "1255.00",
      "ask": "1256.00",
      "open": "1247.00",
      "high": "1265.50",
      "low": "1247.00",
      "close": "1256.50",
      "average": "1257.618",
      "volume": "84920",
      "turnover": "106797726.25",
      "trades": "1952"
    },
    {
      "date": "2024-03-15",
      "bid": "1242.00",
      "ask": "1243.50",
      "open": "1251.50",
      "high": "1262.00",
      "low": "1242.00",
      "close": "1244.50",
      "average": "1249.8079",
      "volume": "92722",
      "turnover": "115897363",
      "trades": "2311"
    },
    {
      "date": "2024-03-18",
      "bid": "1244.00",
      "ask": "1244.50",
      "open": "1248.50",
      "high": "1253.00",
      "low": "1238.50",
      "close": "1246.00",
      "average": "1245.5362",
      "volume": "57191",
      "turnover": "71233444.75",
      "trades": "1539"
    },
    {
      "date": "2024-03-19",
      "bid": "1254.50",
      "ask": "1255.00",
      "open": "1238.00",
      "high": "1257.50",
      "low": "1238.00",
      "close": "1256.50",
      "average": "1253.0808",
      "volume": "70343",
      "turnover": "88135918.75",
      "trades": "1286"
    },
    {
      "date": "2024-03-20",
      "bid": "1257.50",
      "ask": "1258.50",
      "open": "1249.50",
      "high": "1264.00",
      "low": "1242.00",
      "close": "1258.50",
      "average": "1256.21",
      "volume": "54386",
      "turnover": "68321599.25",
      "trades": "1319"
    },
    {
      "date": "2024-03-21",
      "bid": "1276.00",
      "ask": "1277.00",
      "open": "1263.00",
      "high": "1277.50",
      "low": "1254.50",
      "close": "1277.50",
      "average": "1267.1779",
      "volume": "102835",
      "turnover": "130288440.75",
      "trades": "2134"
    },
    {
      "date": "2024-03-22",
      "bid": "1299.00",
      "ask": "1300.00",
      "open": "1272.50",
      "high": "1303.50",
      "low": "1270.50",
      "close": "1298.00",
      "average": "1293.7247",
      "volume": "71390",
      "turnover": "92352859",
      "trades": "1660"
    },
    {
      "date": "2024-03-25",
      "bid": "1303.00",
      "ask": "1303.50",
      "open": "1298.00",
      "high": "1316.00",
      "low": "1298.00",
      "close": "1303.50",
      "average": "1306.3295",
      "volume": "65848",
      "turnover": "86024653.5",
      "trades": "1603"
    },
    {
      "date": "2024-03-26",
      "bid": "1286.00",
      "ask": "1287.00",
      "open": "1302.50",
      "high": "1307.50",
      "low": "1286.00",
      "close": "1288.50",
      "average": "1290.5907",
      "volume": "85840",
      "turnover": "110782720.5",
      "trades": "1808"
    },
    {
      "date": "2024-03-27",
      "bid": "1279.00",
      "ask": "1279.50",
      "open": "1288.00",
      "high": "1288.50",
      "low": "1270.00",
      "close": "1279.00",
      "average": "1278.8134",
      "volume": "71685",
      "turnover": "91665097.25",
      "trades": "1408"
    },
    {
      "date": "2024-03-28",
      "bid": "1287.50",
      "ask": "1288.50",
      "open": "1294.50",
      "high": "1296.00",
      "low": "1283.50",
      "close": "1289.50",
      "average": "1288.7358",
      "volume": "51359",
      "turnover": "66191887.5",
      "trades": "1061"
    },
    {
      "date": "2024-04-02",
      "bid": "1256.00",
      "ask": "1257.00",
      "open": "1290.00",
      "high": "1295.00",
      "low": "1256.00",
      "close": "1256.00",
      "average": "1271.2618",
      "volume": "101186",
      "turnover": "128651585.35",
      "trades": "2512"
    },
    {
      "date": "2024-04-03",
      "bid": "1264.00",
      "ask": "1264.50",
      "open": "1272.50",
      "high": "1279.00",
      "low": "1258.50",
      "close": "1264.00",
      "average": "1268.3947",
      "volume": "73422",
      "turnover": "93126508.15",
      "trades": "1442"
    },
    {
      "date": "2024-04-04",
      "bid": "1272.00",
      "ask": "1273.00",
      "open": "1264.00",
      "high": "1278.00",
      "low": "1263.00",
      "close": "1274.00",
      "average": "1271.0524",
      "volume": "33035",
      "turnover": "41989110",
      "trades": "955"
    },
    {
      "date": "2024-04-05",
      "bid": "1263.00",
      "ask": "1264.00",
      "open": "1262.00",
      "high": "1273.50",
      "low": "1252.50",
      "close": "1262.50",
      "average": "1263.2999",
      "volume": "50303",
      "turnover": "63537096.2",
      "trades": "1208"
    },
    {
      "date": "2024-04-08",
      "bid": "1273.00",
      "ask": "1274.00",
      "open": "1267.50",
      "high": "1287.00",
      "low": "1267.50",
      "close": "1276.00",
      "average": "1278.5952",
      "volume": "43083",
      "turnover": "55081285",
      "trades": "931"
    },
    {
      "date": "2024-04-09",
      "bid": "1279.50",
      "ask": "1280.50",
      "open": "1275.00",
      "high": "1280.50",
      "low": "1266.50",
      "close": "1279.00",
      "average": "1274.3994",
      "volume": "46488",
      "turnover": "59245194.9",
      "trades": "1059"
    },
    {
      "date": "2024-04-10",
      "bid": "1271.00",
      "ask": "1272.00",
      "open": "1277.00",
      "high": "1286.00",
      "low": "1263.50",
      "close": "1270.50",
      "average": "1274.2053",
      "volume": "56941",
      "turnover": "72566059",
      "trades": "1434"
    },
    {
      "date": "2024-04-11",
      "bid": "1260.00",
      "ask": "1270.00",
      "open": "1270.00",
      "high": "1270.00",
      "low": "1260.00",
      "close": "1270.00",
      "average": "1266.146",
      "volume": "20845",
      "turnover": "26392795.5",
      "trades": "265"
    },
    {
      "date": "2024-04-12",
      "bid": "1266.80",
      "ask": "1267.60",
      "open": "1270.40",
      "high": "1280.00",
      "low": "1260.20",
      "close": "1264.60",
      "average": "1269.0687",
      "volume": "51413",
      "turnover": "65246979.2",
      "trades": "1650"
    },
    {
      "date": "2024-04-15",
      "bid": "1261.20",
      "ask": "1262.00",
      "open": "1271.40",
      "high": "1283.00",
      "low": "1259.00",
      "close": "1262.00",
      "average": "1270.884",
      "volume": "79975",
      "turnover": "101640356.2",
      "trades": "2013"
    },
    {
      "date": "2024-04-16",
      "bid": "1266.20",
      "ask": "1267.00",
      "open": "1258.80",
      "high": "1268.20",
      "low": "1248.00",
      "close": "1268.20",
      "average": "1259.4135",
      "volume": "70252",
      "turnover": "88471672.4",
      "trades": "1763"
    },
    {
      "date": "2024-04-17",
      "bid": "1271.80",
      "ask": "1272.40",
      "open": "1263.60",
      "high": "1281.60",
      "low": "1258.20",
      "close": "1271.60",
      "average": "1271.7179",
      "volume": "60979",
      "turnover": "77538702.3",
      "trades": "1880"
    },
    {
      "date": "2024-04-18",
      "bid": "1261.40",
      "ask": "1261.80",
      "open": "1271.60",
      "high": "1273.80",
      "low": "1259.20",
      "close": "1262.40",
      "average": "1265.1804",
      "volume": "46755",
      "turnover": "59155068.8",
      "trades": "855"
    },
    {
      "date": "2024-04-19",
      "bid": "1256.40",
      "ask": "1257.00",
      "open": "1248.20",
      "high": "1262.00",
      "low": "1242.60",
      "close": "1257.00",
      "average": "1254.2871",
      "volume": "65324",
      "turnover": "81935958.4",
      "trades": "1505"
    },
    {
      "date": "2024-04-22",
      "bid": "1267.20",
      "ask": "1268.00",
      "open": "1265.00",
      "high": "1276.60",
      "low": "1261.20",
      "close": "1270.60",
      "average": "1269.8625",
      "volume": "84626",
      "turnover": "107461732.2",
      "trades": "1905"
    },
    {
      "date": "2024-04-23",
      "bid": "1278.60",
      "ask": "1279.60",
      "open": "1274.80",
      "high": "1285.00",
      "low": "1272.00",
      "close": "1278.60",
      "average": "1277.7777",
      "volume": "91035",
      "turnover": "116322424.6",
      "trades": "1869"
    },
    {
      "date": "2024-04-24",
      "bid": "1279.80",
      "ask": "1280.40",
      "open": "1285.00",
      "high": "1286.20",
      "low": "1269.20",
      "close": "1282.80",
      "average": "1279.1952",
      "volume": "80728",
      "turnover": "103264235.1",
      "trades": "1872"
    },
    {
      "date": "2024-04-25",
      "bid": "1259.40",
      "ask": "1260.00",
      "open": "1272.80",
      "high": "1282.60",
      "low": "1256.80",
      "close": "1258.00",
      "average": "1265.8694",
      "volume": "59192",
      "turnover": "74926983.5",
      "trades": "1271"
    },
    {
      "date": "2024-04-26",
      "bid": "1323.60",
      "ask": "1324.60",
      "open": "1264.80",
      "high": "1370.20",
      "low": "1257.20",
      "close": "1325.00",
      "average": "1323.7427",
      "volume": "316833",
      "turnover": "419388564.7",
      "trades": "8657"
    },
    {
      "date": "2024-04-29",
      "bid": "1326.80",
      "ask": "1327.80",
      "open": "1335.20",
      "high": "1344.80",
      "low": "1323.40",
      "close": "1326.40",
      "average": "1331.2635",
      "volume": "109326",
      "turnover": "145538949.19",
      "trades": "2655"
    },
    {
      "date": "2024-04-30",
      "bid": "1313.80",
      "ask": "1315.00",
      "open": "1331.20",
      "high": "1332.20",
      "low": "1304.40",
      "close": "1304.40",
      "average": "1313.8446",
      "volume": "51564",
      "turnover": "67779329.09",
      "trades": "1335"
    },
    {
      "date": "2024-05-02",
      "bid": "1327.00",
      "ask": "1328.00",
      "open": "1317.00",
      "high": "1336.40",
      "low": "1309.20",
      "close": "1327.20",
      "average": "1328.6512",
      "volume": "143035",
      "turnover": "190043427.4",
      "trades": "3405"
    },
    {
      "date": "2024-05-03",
      "bid": "1322.00",
      "ask": "1322.80",
      "open": "1331.00",
      "high": "1335.40",
      "low": "1311.40",
      "close": "1321.40",
      "average": "1322.2758",
      "volume": "73720",
      "turnover": "97473895.4",
      "trades": "1943"
    },
    {
      "date": "2024-05-06",
      "bid": "1318.60",
      "ask": "1320.00",
      "open": "1321.60",
      "high": "1325.80",
      "low": "1307.40",
      "close": "1322.00",
      "average": "1318.8403",
      "volume": "90441",
      "turnover": "119273609.5",
      "trades": "2103"
    },
    {
      "date": "2024-05-07",
      "bid": "1360.80",
      "ask": "1361.60",
      "open": "1336.00",
      "high": "1362.00",
      "low": "1328.40",
      "close": "1360.40",
      "average": "1344.9587",
      "volume": "81977",
      "turnover": "110233425.4",
      "trades": "1976"
    },
    {
      "date": "2024-05-08",
      "bid": "1346.20",
      "ask": "1347.00",
      "open": "1350.00",
      "high": "1353.80",
      "low": "1345.00",
      "close": "1345.00",
      "average": "1348.461",
      "volume": "20990",
      "turnover": "28306002.9",
      "trades": "650"
    },
    {
      "date": "2024-05-10",
      "bid": "1352.80",
      "ask": "1353.60",
      "open": "1353.00",
      "high": "1363.00",
      "low": "1342.00",
      "close": "1351.20",
      "average": "1351.5376",
      "volume": "99826",
      "turnover": "134916823.3",
      "trades": "3590"
    },
    {
      "date": "2024-05-13",
      "bid": "1341.80",
      "ask": "1342.60",
      "open": "1351.20",
      "high": "1351.20",
      "low": "1336.60",
      "close": "1344.40",
      "average": "1344.2873",
      "volume": "65737",
      "turnover": "88364307.2",
      "trades": "1362"
    },
    {
      "date": "2024-05-14",
      "bid": "1318.20",
      "ask": "1318.80",
      "open": "1339.60",
      "high": "1345.20",
      "low": "1316.60",
      "close": "1316.60",
      "average": "1325.8417",
      "volume": "104593",
      "turnover": "138679370.69",
      "trades": "2175"
    },
    {
      "date": "2024-05-15",
      "bid": "1325.60",
      "ask": "1326.20",
      "open": "1317.60",
      "high": "1327.00",
      "low": "1304.40",
      "close": "1327.00",
      "average": "1318.6803",
      "volume": "85199",
      "turnover": "112343425.4",
      "trades": "1987"
    },
    {
      "date": "2024-05-16",
      "bid": "1355.40",
      "ask": "1356.00",
      "open": "1338.00",
      "high": "1363.60",
      "low": "1331.40",
      "close": "1358.80",
      "average": "1349.0264",
      "volume": "113778",
      "turnover": "153496611",
      "trades": "3183"
    },
    {
      "date": "2024-05-17",
      "bid": "1349.80",
      "ask": "1350.80",
      "open": "1358.80",
      "high": "1361.20",
      "low": "1347.40",
      "close": "1350.20",
      "average": "1353.0727",
      "volume": "39339",
      "turnover": "53228526.4",
      "trades": "1164"
    },
    {
      "date": "2024-05-20",
      "bid": "1341.20",
      "ask": "1342.00",
      "open": "1348.00",
      "high": "1352.80",
      "low": "1334.60",
      "close": "1341.20",
      "average": "1340.4138",
      "volume": "34845",
      "turnover": "46706709.9",
      "trades": "1020"
    },
    {
      "date": "2024-05-21",
      "bid": "1344.40",
      "ask": "1345.40",
      "open": "1341.40",
      "high": "1350.40",
      "low": "1326.00",
      "close": "1343.40",
      "average": "1340.1492",
      "volume": "63455",
      "turnover": "85039729.8",
      "trades": "1537"
    },
    {
      "date": "2024-05-22",
      "bid": "1342.40",
      "ask": "1343.00",
      "open": "1335.20",
      "high": "1347.80",
      "low": "1324.60",
      "close": "1343.60",
      "average": "1339.6341",
      "volume": "54875",
      "turnover": "73512281.9",
      "trades": "1888"
    },
    {
      "date": "2024-05-23",
      "bid": "1340.60",
      "ask": "1341.40",
      "open": "1345.60",
      "high": "1349.40",
      "low": "1335.40",
      "close": "1342.00",
      "average": "1341.5421",
      "volume": "59556",
      "turnover": "79896115.8",
      "trades": "1461"
    },
    {
      "date": "2024-05-24",
      "bid": "1339.00",
      "ask": "1339.60",
      "open": "1332.40",
      "high": "1347.60",
      "low": "1330.60",
      "close": "1337.20",
      "average": "1340.4032",
      "volume": "66702",
      "turnover": "89406425.5",
      "trades": "1506"
    },
    {
      "date": "2024-05-27",
      "bid": "1334.20",
      "ask": "1334.80",
      "open": "1342.20",
      "high": "1350.80",
      "low": "1332.40",
      "close": "1336.00",
      "average": "1342.0261",
      "volume": "29040",
      "turnover": "38973530.9",
      "trades": "803"
    },
    {
      "date": "2024-05-28",
      "bid": "1355.00",
      "ask": "1356.60",
      "open": "1352.40",
      "high": "1362.80",
      "low": "1337.60",
      "close": "1356.20",
      "average": "1353.2351",
      "volume": "90257",
      "turnover": "122137180.2",
      "trades": "2307"
    },
    {
      "date": "2024-05-29",
      "bid": "1351.00",
      "ask": "1351.60",
      "open": "1357.40",
      "high": "1372.00",
      "low": "1348.80",
      "close": "1349.80",
      "average": "1358.5909",
      "volume": "66718",
      "turnover": "90657901.4",
      "trades": "1965"
    },
    {
      "date": "2024-05-30",
      "bid": "1341.00",
      "ask": "1341.60",
      "open": "1349.80",
      "high": "1349.80",
      "low": "1336.00",
      "close": "1343.20",
      "average": "1341.8355",
      "volume": "28802",
      "turnover": "38647307",
      "trades": "1120"
    },
    {
      "date": "2024-05-31",
      "bid": "1340.60",
      "ask": "1341.00",
      "open": "1343.20",
      "high": "1347.20",
      "low": "1332.20",
      "close": "1339.00",
      "average": "1339.0417",
      "volume": "66356",
      "turnover": "88853359",
      "trades": "960"
    },
    {
      "date": "2024-06-03",
      "bid": "1325.00",
      "ask": "1326.00",
      "open": "1341.60",
      "high": "1352.20",
      "low": "1323.00",
      "close": "1325.40",
      "average": "1338.0305",
      "volume": "53229",
      "turnover": "71239384.2",
      "trades": "1652"
    },
    {
      "date": "2024-06-04",
      "bid": "1280.20",
      "ask": "1281.00",
      "open": "1324.60",
      "high": "1325.60",
      "low": "1278.40",
      "close": "1278.40",
      "average": "1293.4515",
      "volume": "106533",
      "turnover": "137821639.19",
      "trades": "2304"
    },
    {
      "date": "2024-06-05",
      "bid": "1250.60",
      "ask": "1251.20",
      "open": "1267.40",
      "high": "1269.80",
      "low": "1240.20",
      "close": "1252.00",
      "average": "1252.0946",
      "volume": "222170",
      "turnover": "278186366.39",
      "trades": "5425"
    },
    {
      "date": "2024-06-07",
      "bid": "1255.80",
      "ask": "1256.60",
      "open": "1235.00",
      "high": "1264.20",
      "low": "1232.40",
      "close": "1256.40",
      "average": "1250.1044",
      "volume": "89081",
      "turnover": "111338494.3",
      "trades": "2351"
    },
    {
      "date": "2024-06-10",
      "bid": "1255.60",
      "ask": "1256.40",
      "open": "1257.00",
      "high": "1263.00",
      "low": "1241.20",
      "close": "1257.20",
      "average": "1252.1395",
      "volume": "55835",
      "turnover": "69914684.59",
      "trades": "1918"
    },
    {
      "date": "2024-06-11",
      "bid": "1204.20",
      "ask": "1204.60",
      "open": "1254.80",
      "high": "1256.00",
      "low": "1202.60",
      "close": "1202.60",
      "average": "1228.4563",
      "volume": "148780",
      "turnover": "182779654.5",
      "trades": "2796"
    },
    {
      "date": "2024-06-12",
      "bid": "1180.60",
      "ask": "1181.00",
      "open": "1191.80",
      "high": "1195.80",
      "low": "1171.80",
      "close": "1180.80",
      "average": "1183.3699",
      "volume": "169328",
      "turnover": "200385089",
      "trades": "4149"
    },
    {
      "date": "2024-06-13",
      "bid": "1182.60",
      "ask": "1183.40",
      "open": "1180.80",
      "high": "1186.20",
      "low": "1167.60",
      "close": "1186.20",
      "average": "1178.763",
      "volume": "106868",
      "turnover": "125951111.9",
      "trades": "2131"
    },
    {
      "date": "2024-06-14",
      "bid": "1145.40",
      "ask": "1146.20",
      "open": "1188.20",
      "high": "1191.60",
      "low": "1144.80",
      "close": "1146.80",
      "average": "1162.2962",
      "volume": "109432",
      "turnover": "127199283.5",
      "trades": "2406"
    },
    {
      "date": "2024-06-17",
      "bid": "1174.40",
      "ask": "1175.00",
      "open": "1149.60",
      "high": "1178.80",
      "low": "1148.20",
      "close": "1176.20",
      "average": "1170.6919",
      "volume": "110246",
      "turnover": "129036945.5",
      "trades": "2862"
    },
    {
      "date": "2024-06-18",
      "bid": "1143.60",
      "ask": "1144.40",
      "open": "1178.40",
      "high": "1186.00",
      "low": "1138.00",
      "close": "1145.00",
      "average": "1159.0227",
      "volume": "141495",
      "turnover": "164016764.4",
      "trades": "3463"
    },
    {
      "date": "2024-06-19",
      "bid": "1135.40",
      "ask": "1135.80",
      "open": "1143.80",
      "high": "1146.80",
      "low": "1133.60",
      "close": "1133.60",
      "average": "1138.8751",
      "volume": "83657",
      "turnover": "95271599.7",
      "trades": "2187"
    },
    {
      "date": "2024-06-20",
      "bid": "1146.00",
      "ask": "1146.60",
      "open": "1133.40",
      "high": "1151.20",
      "low": "1131.60",
      "close": "1145.60",
      "average": "1142.9514",
      "volume": "138647",
      "turnover": "158464678.19",
      "trades": "3427"
    },
    {
      "date": "2024-06-24",
      "bid": "1152.60",
      "ask": "1153.60",
      "open": "1140.00",
      "high": "1155.00",
      "low": "1136.60",
      "close": "1155.00",
      "average": "1146.5617",
      "volume": "102512",
      "turnover": "117535589.4",
      "trades": "2700"
    },
    {
      "date": "2024-06-25",
      "bid": "1145.80",
      "ask": "1146.60",
      "open": "1156.80",
      "high": "1157.00",
      "low": "1141.80",
      "close": "1148.80",
      "average": "1148.2994",
      "volume": "97085",
      "turnover": "111479658.6",
      "trades": "1853"
    },
    {
      "date": "2024-06-26",
      "bid": "1144.60",
      "ask": "1145.00",
      "open": "1147.00",
      "high": "1151.40",
      "low": "1132.20",
      "close": "1145.60",
      "average": "1143.1678",
      "volume": "60798",
      "turnover": "69501232.4",
      "trades": "1718"
    },
    {
      "date": "2024-06-27",
      "bid": "1129.60",
      "ask": "1130.20",
      "open": "1144.40",
      "high": "1150.20",
      "low": "1124.40",
      "close": "1130.00",
      "average": "1134.5341",
      "volume": "121694",
      "turnover": "138080342.19",
      "trades": "2877"
    },
    {
      "date": "2024-06-28",
      "bid": "1137.00",
      "ask": "1137.40",
      "open": "1129.00",
      "high": "1137.60",
      "low": "1119.80",
      "close": "1130.00",
      "average": "1129.3638",
      "volume": "395623",
      "turnover": "446809961.6",
      "trades": "5259"
    },
    {
      "date": "2024-07-01",
      "bid": "1138.80",
      "ask": "1140.20",
      "open": "1135.20",
      "high": "1149.00",
      "low": "1127.60",
      "close": "1139.80",
      "average": "1137.9081",
      "volume": "79139",
      "turnover": "90056826.6",
      "trades": "2120"
    },
    {
      "date": "2024-07-02",
      "bid": "1142.80",
      "ask": "1143.20",
      "open": "1138.80",
      "high": "1148.00",
      "low": "1130.20",
      "close": "1142.80",
      "average": "1141.9522",
      "volume": "98901",
      "turnover": "112938560.4",
      "trades": "1652"
    },
    {
      "date": "2024-07-03",
      "bid": "1135.40",
      "ask": "1137.40",
      "open": "1140.00",
      "high": "1147.60",
      "low": "1132.40",
      "close": "1138.60",
      "average": "1140.7575",
      "volume": "79712",
      "turnover": "90934922.2",
      "trades": "1699"
    },
    {
      "date": "2024-07-04",
      "bid": "1144.40",
      "ask": "1145.00",
      "open": "1138.60",
      "high": "1153.60",
      "low": "1138.60",
      "close": "1144.00",
      "average": "1146.6547",
      "volume": "48897",
      "turnover": "56066330.4",
      "trades": "922"
    },
    {
      "date": "2024-07-05",
      "bid": "1122.40",
      "ask": "1123.00",
      "open": "1144.00",
      "high": "1153.20",
      "low": "1122.40",
      "close": "1123.20",
      "average": "1134.3362",
      "volume": "78322",
      "turnover": "88843503.5",
      "trades": "1714"
    },
    {
      "date": "2024-07-08",
      "bid": "1146.00",
      "ask": "1148.60",
      "open": "1135.20",
      "high": "1166.00",
      "low": "1127.00",
      "close": "1148.00",
      "average": "1148.3249",
      "volume": "189136",
      "turnover": "217200609.7",
      "trades": "4490"
    },
    {
      "date": "2024-07-09",
      "bid": "1123.20",
      "ask": "1123.80",
      "open": "1145.00",
      "high": "1153.00",
      "low": "1122.00",
      "close": "1122.00",
      "average": "1130.2332",
      "volume": "121230",
      "turnover": "137038187.4",
      "trades": "3320"
    },
    {
      "date": "2024-07-10",
      "bid": "1130.00",
      "ask": "1131.40",
      "open": "1125.80",
      "high": "1135.00",
      "low": "1115.40",
      "close": "1135.00",
      "average": "1127.0487",
      "volume": "51318",
      "turnover": "57836928",
      "trades": "1079"
    },
    {
      "date": "2024-07-11",
      "bid": "1142.20",
      "ask": "1142.80",
      "open": "1135.00",
      "high": "1147.20",
      "low": "1123.00",
      "close": "1143.80",
      "average": "1135.3067",
      "volume": "58639",
      "turnover": "66578211.8",
      "trades": "1627"
    },
    {
      "date": "2024-07-12",
      "bid": "1155.00",
      "ask": "1155.40",
      "open": "1145.00",
      "high": "1162.20",
      "low": "1145.00",
      "close": "1160.00",
      "average": "1155.9484",
      "volume": "70405",
      "turnover": "81384529.4",
      "trades": "1563"
    },
    {
      "date": "2024-07-15",
      "bid": "1157.80",
      "ask": "1159.20",
      "open": "1162.40",
      "high": "1169.60",
      "low": "1150.00",
      "close": "1162.00",
      "average": "1159.9874",
      "volume": "62560",
      "turnover": "72567559.9",
      "trades": "1636"
    },
    {
      "date": "2024-07-16",
      "bid": "1179.60",
      "ask": "1180.20",
      "open": "1159.40",
      "high": "1185.20",
      "low": "1150.40",
      "close": "1179.00",
      "average": "1172.5302",
      "volume": "61416",
      "turnover": "72002007.59",
      "trades": "1321"
    },
    {
      "date": "2024-07-17",
      "bid": "1148.00",
      "ask": "1149.00",
      "open": "1172.80",
      "high": "1172.80",
      "low": "1146.00",
      "close": "1149.40",
      "average": "1152.4357",
      "volume": "80608",
      "turnover": "92895826.3",
      "trades": "1735"
    },
    {
      "date": "2024-07-18",
      "bid": "1160.60",
      "ask": "1161.80",
      "open": "1151.80",
      "high": "1173.60",
      "low": "1140.00",
      "close": "1159.60",
      "average": "1156.869",
      "volume": "66302",
      "turnover": "76703808.7",
      "trades": "1462"
    },
    {
      "date": "2024-07-19",
      "bid": "1041.00",
      "ask": "1042.00",
      "open": "1160.00",
      "high": "1160.00",
      "low": "1007.00",
      "close": "1041.00",
      "average": "1070.8542",
      "volume": "354815",
      "turnover": "379937267.3",
      "trades": "8577"
    },
    {
      "date": "2024-07-22",
      "bid": "1062.20",
      "ask": "1063.00",
      "open": "1041.40",
      "high": "1083.80",
      "low": "1034.60",
      "close": "1060.00",
      "average": "1061.5803",
      "volume": "184350",
      "turnover": "195702547.9",
      "trades": "4281"
    },
    {
      "date": "2024-07-23",
      "bid": "1059.20",
      "ask": "1060.40",
      "open": "1063.80",
      "high": "1070.60",
      "low": "1053.60",
      "close": "1060.20",
      "average": "1060.6639",
      "volume": "63102",
      "turnover": "66927925.6",
      "trades": "1771"
    },
    {
      "date": "2024-07-24",
      "bid": "1068.00",
      "ask": "1069.20",
      "open": "1057.20",
      "high": "1079.80",
      "low": "1054.00",
      "close": "1070.00",
      "average": "1071.2219",
      "volume": "197124",
      "turnover": "211144375.3",
      "trades": "3656"
    },
    {
      "date": "2024-07-25",
      "bid": "1074.00",
      "ask": "1075.60",
      "open": "1062.20",
      "high": "1078.00",
      "low": "1048.80",
      "close": "1075.00",
      "average": "1067.2952",
      "volume": "211745",
      "turnover": "225946722.4",
      "trades": "4187"
    },
    {
      "date": "2024-07-26",
      "bid": "1062.00",
      "ask": "1063.60",
      "open": "1056.80",
      "high": "1071.40",
      "low": "1054.00",
      "close": "1060.40",
      "average": "1062.7214",
      "volume": "92460",
      "turnover": "98254615.8",
      "trades": "1922"
    },
    {
      "date": "2024-07-29",
      "bid": "1058.80",
      "ask": "1060.40",
      "open": "1072.00",
      "high": "1072.00",
      "low": "1056.20",
      "close": "1061.20",
      "average": "1061.1224",
      "volume": "68026",
      "turnover": "72202928.59",
      "trades": "1287"
    },
    {
      "date": "2024-07-30",
      "bid": "1068.40",
      "ask": "1069.40",
      "open": "1063.80",
      "high": "1075.60",
      "low": "1060.80",
      "close": "1066.60",
      "average": "1067.069",
      "volume": "38358",
      "turnover": "40929040.9",
      "trades": "745"
    },
    {
      "date": "2024-07-31",
      "bid": "1073.20",
      "ask": "1073.80",
      "open": "1070.80",
      "high": "1074.40",
      "low": "1057.00",
      "close": "1069.20",
      "average": "1067.5269",
      "volume": "108997",
      "turnover": "116357938.1",
      "trades": "1841"
    },
    {
      "date": "2024-08-01",
      "bid": "1069.80",
      "ask": "1070.80",
      "open": "1075.20",
      "high": "1090.80",
      "low": "1065.20",
      "close": "1068.00",
      "average": "1074.0621",
      "volume": "59019",
      "turnover": "63389035.9",
      "trades": "1397"
    },
    {
      "date": "2024-08-02",
      "bid": "1022.60",
      "ask": "1024.00",
      "open": "1058.60",
      "high": "1058.60",
      "low": "1019.00",
      "close": "1023.00",
      "average": "1033.5298",
      "volume": "61991",
      "turnover": "64070152.2",
      "trades": "1254"
    },
    {
      "date": "2024-08-05",
      "bid": "1000.80",
      "ask": "1002.40",
      "open": "978.50",
      "high": "1004.60",
      "low": "972.00",
      "close": "1000.00",
      "average": "992.6742",
      "volume": "105604",
      "turnover": "104812561.65",
      "trades": "2174"
    },
    {
      "date": "2024-08-06",
      "bid": "1004.60",
      "ask": "1006.20",
      "open": "1008.60",
      "high": "1018.20",
      "low": "987.80",
      "close": "1004.60",
      "average": "1004.7412",
      "volume": "82739",
      "turnover": "83123497.9",
      "trades": "2193"
    },
    {
      "date": "2024-08-07",
      "bid": "992.80",
      "ask": "994.40",
      "open": "1008.40",
      "high": "1021.00",
      "low": "991.70",
      "close": "994.80",
      "average": "1006.6907",
      "volume": "53942",
      "turnover": "54303659.4",
      "trades": "1262"
    },
    {
      "date": "2024-08-08",
      "bid": "998.80",
      "ask": "999.90",
      "open": "986.20",
      "high": "1010.60",
      "low": "981.00",
      "close": "999.20",
      "average": "995.6874",
      "volume": "38111",
      "turnover": "37936566.75",
      "trades": "1032"
    },
    {
      "date": "2024-08-09",
      "bid": "1003.20",
      "ask": "1003.80",
      "open": "1004.20",
      "high": "1012.20",
      "low": "993.50",
      "close": "1002.40",
      "average": "1004.1926",
      "volume": "37119",
      "turnover": "37274911.7",
      "trades": "979"
    },
    {
      "date": "2024-08-12",
      "bid": "1002.60",
      "ask": "1005.20",
      "open": "1002.40",
      "high": "1011.80",
      "low": "999.00",
      "close": "1003.40",
      "average": "1005.298",
      "volume": "46157",
      "turnover": "46400870.1",
      "trades": "1148"
    },
    {
      "date": "2024-08-13",
      "bid": "1016.80",
      "ask": "1017.60",
      "open": "1004.80",
      "high": "1020.40",
      "low": "990.10",
      "close": "1015.40",
      "average": "1007.2844",
      "volume": "60391",
      "turnover": "60830018",
      "trades": "1269"
    },
    {
      "date": "2024-08-14",
      "bid": "1022.60",
      "ask": "1023.00",
      "open": "1020.00",
      "high": "1024.60",
      "low": "1007.80",
      "close": "1023.40",
      "average": "1019.0993",
      "volume": "54329",
      "turnover": "55347869.5",
      "trades": "1242"
    },
    {
      "date": "2024-08-15",
      "bid": "1043.80",
      "ask": "1045.20",
      "open": "1023.40",
      "high": "1047.40",
      "low": "1013.20",
      "close": "1043.80",
      "average": "1035.389",
      "volume": "80307",
      "turnover": "83158694.52",
      "trades": "1628"
    },
    {
      "date": "2024-08-16",
      "bid": "1046.80",
      "ask": "1048.20",
      "open": "1047.60",
      "high": "1052.00",
      "low": "1042.40",
      "close": "1048.00",
      "average": "1046.7884",
      "volume": "60247",
      "turnover": "63065869.6",
      "trades": "1445"
    },
    {
      "date": "2024-08-19",
      "bid": "1051.00",
      "ask": "1052.40",
      "open": "1045.00",
      "high": "1052.60",
      "low": "1041.20",
      "close": "1052.00",
      "average": "1049.1756",
      "volume": "50769",
      "turnover": "53260700.3",
      "trades": "1005"
    },
    {
      "date": "2024-08-20",
      "bid": "1042.00",
      "ask": "1043.40",
      "open": "1052.00",
      "high": "1056.40",
      "low": "1041.40",
      "close": "1041.40",
      "average": "1046.2263",
      "volume": "43310",
      "turnover": "45317253",
      "trades": "1439"
    },
    {
      "date": "2024-08-21",
      "bid": "1038.80",
      "ask": "1041.00",
      "open": "1030.00",
      "high": "1045.20",
      "low": "1028.00",
      "close": "1037.80",
      "average": "1038.5252",
      "volume": "48997",
      "turnover": "50884637.1",
      "trades": "1060"
    },
    {
      "date": "2024-08-22",
      "bid": "1028.40",
      "ask": "1030.40",
      "open": "1037.80",
      "high": "1042.00",
      "low": "1016.80",
      "close": "1029.00",
      "average": "1031.3338",
      "volume": "51325",
      "turnover": "52935622.8",
      "trades": "1241"
    },
    {
      "date": "2024-08-23",
      "bid": "1042.40",
      "ask": "1043.40",
      "open": "1023.20",
      "high": "1045.00",
      "low": "1023.20",
      "close": "1045.00",
      "average": "1040.5397",
      "volume": "48286",
      "turnover": "50232573.3",
      "trades": "941"
    },
    {
      "date": "2024-08-26",
      "bid": "1040.40",
      "ask": "1042.40",
      "open": "1040.60",
      "high": "1048.40",
      "low": "1036.00",
      "close": "1040.60",
      "average": "1041.4077",
      "volume": "35767",
      "turnover": "37248049.6",
      "trades": "842"
    },
    {
      "date": "2024-08-27",
      "bid": "1032.60",
      "ask": "1033.40",
      "open": "1040.60",
      "high": "1045.00",
      "low": "1031.00",
      "close": "1032.40",
      "average": "1036.6196",
      "volume": "27311",
      "turnover": "28312435.7",
      "trades": "799"
    },
    {
      "date": "2024-08-28",
      "bid": "1027.20",
      "ask": "1028.60",
      "open": "1032.40",
      "high": "1036.40",
      "low": "1025.60",
      "close": "1027.80",
      "average": "1030.4463",
      "volume": "39817",
      "turnover": "41030754.5",
      "trades": "1243"
    },
    {
      "date": "2024-08-29",
      "bid": "1042.00",
      "ask": "1043.20",
      "open": "1035.00",
      "high": "1045.80",
      "low": "1029.00",
      "close": "1042.00",
      "average": "1039.8631",
      "volume": "28419",
      "turnover": "29552168.2",
      "trades": "693"
    },
    {
      "date": "2024-08-30",
      "bid": "1038.00",
      "ask": "1040.60",
      "open": "1040.00",
      "high": "1047.20",
      "low": "1036.60",
      "close": "1038.00",
      "average": "1040.5269",
      "volume": "31970",
      "turnover": "33267336.8",
      "trades": "658"
    },
    {
      "date": "2024-09-02",
      "bid": "1048.40",
      "ask": "1049.60",
      "open": "1040.20",
      "high": "1052.20",
      "low": "1037.60",
      "close": "1049.60",
      "average": "1046.5594",
      "volume": "34494",
      "turnover": "36110284.79",
      "trades": "841"
    },
    {
      "date": "2024-09-03",
      "bid": "1030.00",
      "ask": "1031.60",
      "open": "1043.80",
      "high": "1056.00",
      "low": "1025.60",
      "close": "1031.80",
      "average": "1044.5028",
      "volume": "98545",
      "turnover": "102938045.3",
      "trades": "1766"
    },
    {
      "date": "2024-09-04",
      "bid": "1018.60",
      "ask": "1020.20",
      "open": "1020.20",
      "high": "1029.00",
      "low": "1013.60",
      "close": "1019.20",
      "average": "1021.0098",
      "volume": "45984",
      "turnover": "46958146.3",
      "trades": "1339"
    },
    {
      "date": "2024-09-05",
      "bid": "1024.60",
      "ask": "1025.80",
      "open": "1023.00",
      "high": "1046.00",
      "low": "1021.80",
      "close": "1026.40",
      "average": "1034.176",
      "volume": "56393",
      "turnover": "58326282.3",
      "trades": "1140"
    },
    {
      "date": "2024-09-06",
      "bid": "996.60",
      "ask": "997.80",
      "open": "1017.60",
      "high": "1025.40",
      "low": "996.00",
      "close": "996.10",
      "average": "1005.6374",
      "volume": "102842",
      "turnover": "103421059.75",
      "trades": "2645"
    },
    {
      "date": "2024-09-09",
      "bid": "998.40",
      "ask": "999.20",
      "open": "998.50",
      "high": "1003.60",
      "low": "981.00",
      "close": "1000.00",
      "average": "995.4038",
      "volume": "59145",
      "turnover": "58873597.7",
      "trades": "1513"
    },
    {
      "date": "2024-09-10",
      "bid": "989.60",
      "ask": "993.00",
      "open": "1001.20",
      "high": "1015.20",
      "low": "983.70",
      "close": "992.30",
      "average": "994.576",
      "volume": "81028",
      "turnover": "80586535.45",
      "trades": "1828"
    },
    {
      "date": "2024-09-11",
      "bid": "967.50",
      "ask": "968.00",
      "open": "974.60",
      "high": "983.10",
      "low": "963.00",
      "close": "965.50",
      "average": "970.7151",
      "volume": "86646",
      "turnover": "84112715.45",
      "trades": "2355"
    },
    {
      "date": "2024-09-12",
      "bid": "969.90",
      "ask": "970.70",
      "open": "969.70",
      "high": "978.00",
      "low": "960.00",
      "close": "970.80",
      "average": "970.576",
      "volume": "119126",
      "turnover": "115617990.4",
      "trades": "1947"
    },
    {
      "date": "2024-09-13",
      "bid": "974.70",
      "ask": "975.00",
      "open": "975.10",
      "high": "982.10",
      "low": "965.20",
      "close": "977.10",
      "average": "974.8379",
      "volume": "64761",
      "turnover": "63124397.05",
      "trades": "1451"
    },
    {
      "date": "2024-09-16",
      "bid": "962.30",
      "ask": "963.60",
      "open": "971.40",
      "high": "976.20",
      "low": "961.10",
      "close": "961.50",
      "average": "966.6505",
      "volume": "43253",
      "turnover": "41813586.65",
      "trades": "1081"
    },
    {
      "date": "2024-09-17",
      "bid": "990.50",
      "ask": "994.70",
      "open": "963.60",
      "high": "997.90",
      "low": "961.50",
      "close": "992.80",
      "average": "984.6918",
      "volume": "45824",
      "turnover": "45106292.2",
      "trades": "1160"
    },
    {
      "date": "2024-09-18",
      "bid": "987.60",
      "ask": "989.30",
      "open": "990.60",
      "high": "991.40",
      "low": "979.60",
      "close": "987.50",
      "average": "985.2104",
      "volume": "37113",
      "turnover": "36552742.4",
      "trades": "902"
    },
    {
      "date": "2024-09-19",
      "bid": "998.70",
      "ask": "999.60",
      "open": "983.60",
      "high": "1012.20",
      "low": "983.60",
      "close": "1000.20",
      "average": "1000.4606",
      "volume": "73253",
      "turnover": "73279446.2",
      "trades": "1922"
    },
    {
      "date": "2024-09-20",
      "bid": "965.90",
      "ask": "966.60",
      "open": "975.00",
      "high": "984.00",
      "low": "964.00",
      "close": "967.50",
      "average": "972.4057",
      "volume": "119689",
      "turnover": "116388924.7",
      "trades": "2812"
    },
    {
      "date": "2024-09-23",
      "bid": "957.00",
      "ask": "958.50",
      "open": "949.90",
      "high": "959.70",
      "low": "942.00",
      "close": "956.90",
      "average": "949.6547",
      "volume": "194253",
      "turnover": "184468150.3",
      "trades": "3546"
    },
    {
      "date": "2024-09-24",
      "bid": "948.90",
      "ask": "949.20",
      "open": "950.40",
      "high": "972.30",
      "low": "948.30",
      "close": "949.70",
      "average": "957.5152",
      "volume": "153183",
      "turnover": "146517062.9",
      "trades": "2457"
    },
    {
      "date": "2024-09-25",
      "bid": "918.40",
      "ask": "918.80",
      "open": "940.00",
      "high": "943.70",
      "low": "916.60",
      "close": "919.10",
      "average": "928.7729",
      "volume": "147162",
      "turnover": "136696452.65",
      "trades": "3363"
    },
    {
      "date": "2024-09-26",
      "bid": "934.50",
      "ask": "935.10",
      "open": "919.10",
      "high": "944.50",
      "low": "918.30",
      "close": "935.00",
      "average": "931.7501",
      "volume": "131581",
      "turnover": "122499130.1",
      "trades": "2479"
    },
    {
      "date": "2024-09-27",
      "bid": "986.10",
      "ask": "987.60",
      "open": "935.00",
      "high": "987.30",
      "low": "933.50",
      "close": "987.30",
      "average": "965.2719",
      "volume": "207939",
      "turnover": "200688756.05",
      "trades": "3738"
    },
    {
      "date": "2024-09-30",
      "bid": "948.30",
      "ask": "950.00",
      "open": "960.20",
      "high": "978.90",
      "low": "939.70",
      "close": "948.80",
      "average": "950.507",
      "volume": "193911",
      "turnover": "184362535.35",
      "trades": "4138"
    },
    {
      "date": "2024-10-01",
      "bid": "954.10",
      "ask": "954.90",
      "open": "948.80",
      "high": "958.40",
      "low": "946.00",
      "close": "956.40",
      "average": "953.8958",
      "volume": "72983",
      "turnover": "69619771.75",
      "trades": "1820"
    },
    {
      "date": "2024-10-02",
      "bid": "956.70",
      "ask": "957.90",
      "open": "956.40",
      "high": "966.80",
      "low": "953.80",
      "close": "957.30",
      "average": "958.2364",
      "volume": "52334",
      "turnover": "50149592.5",
      "trades": "1173"
    },
    {
      "date": "2024-10-03",
      "bid": "948.00",
      "ask": "948.30",
      "open": "957.30",
      "high": "962.20",
      "low": "936.10",
      "close": "949.90",
      "average": "948.7056",
      "volume": "128556",
      "turnover": "121914305.62",
      "trades": "1713"
    },
    {
      "date": "2024-10-04",
      "bid": "964.60",
      "ask": "965.60",
      "open": "949.90",
      "high": "977.20",
      "low": "948.50",
      "close": "965.30",
      "average": "965.1836",
      "volume": "57488",
      "turnover": "55479643.45",
      "trades": "1309"
    },
    {
      "date": "2024-10-07",
      "bid": "965.20",
      "ask": "966.80",
      "open": "968.00",
      "high": "971.30",
      "low": "952.50",
      "close": "966.70",
      "average": "965.8874",
      "volume": "80041",
      "turnover": "77306344.34",
      "trades": "1567"
    },
    {
      "date": "2024-10-08",
      "bid": "948.50",
      "ask": "950.30",
      "open": "964.90",
      "high": "973.40",
      "low": "948.40",
      "close": "952.20",
      "average": "957.6302",
      "volume": "117262",
      "turnover": "112300283.45",
      "trades": "2168"
    },
    {
      "date": "2024-10-09",
      "bid": "991.80",
      "ask": "992.50",
      "open": "969.40",
      "high": "993.60",
      "low": "962.20",
      "close": "993.60",
      "average": "984.3506",
      "volume": "83771",
      "turnover": "82455715.25",
      "trades": "1947"
    },
    {
      "date": "2024-10-10",
      "bid": "981.80",
      "ask": "982.40",
      "open": "994.00",
      "high": "994.00",
      "low": "977.10",
      "close": "984.40",
      "average": "984.3565",
      "volume": "64401",
      "turnover": "63395005.15",
      "trades": "1502"
    },
    {
      "date": "2024-10-11",
      "bid": "986.10",
      "ask": "986.60",
      "open": "983.00",
      "high": "988.20",
      "low": "979.30",
      "close": "987.40",
      "average": "984.8074",
      "volume": "44623",
      "turnover": "43943669.3",
      "trades": "1047"
    },
    {
      "date": "2024-10-14",
      "bid": "984.80",
      "ask": "986.10",
      "open": "987.40",
      "high": "989.80",
      "low": "973.90",
      "close": "985.30",
      "average": "982.8061",
      "volume": "58462",
      "turnover": "57453414.8",
      "trades": "1377"
    },
    {
      "date": "2024-10-15",
      "bid": "978.00",
      "ask": "980.80",
      "open": "985.40",
      "high": "986.00",
      "low": "971.80",
      "close": "979.00",
      "average": "977.4284",
      "volume": "50380",
      "turnover": "49241188.25",
      "trades": "1266"
    },
    {
      "date": "2024-10-16",
      "bid": "978.40",
      "ask": "979.80",
      "open": "979.00",
      "high": "988.20",
      "low": "970.00",
      "close": "978.10",
      "average": "978.4828",
      "volume": "49794",
      "turnover": "48722492.7",
      "trades": "1047"
    },
    {
      "date": "2024-10-17",
      "bid": "980.20",
      "ask": "981.60",
      "open": "976.50",
      "high": "991.40",
      "low": "971.00",
      "close": "978.90",
      "average": "979.8456",
      "volume": "76378",
      "turnover": "74838445.7",
      "trades": "1881"
    },
    {
      "date": "2024-10-18",
      "bid": "1037.20",
      "ask": "1038.20",
      "open": "979.30",
      "high": "1088.60",
      "low": "964.50",
      "close": "1037.80",
      "average": "1044.5931",
      "volume": "509014",
      "turnover": "531638711.35",
      "trades": "10884"
    },
    {
      "date": "2024-10-21",
      "bid": "1036.60",
      "ask": "1039.00",
      "open": "1050.00",
      "high": "1068.40",
      "low": "1035.80",
      "close": "1035.80",
      "average": "1046.9504",
      "volume": "199797",
      "turnover": "209724339.9",
      "trades": "3719"
    },
    {
      "date": "2024-10-22",
      "bid": "1026.00",
      "ask": "1026.80",
      "open": "1025.20",
      "high": "1031.20",
      "low": "1017.40",
      "close": "1026.00",
      "average": "1024.919",
      "volume": "127575",
      "turnover": "130744588.2",
      "trades": "3657"
    },
    {
      "date": "2024-10-23",
      "bid": "1022.60",
      "ask": "1023.20",
      "open": "1026.00",
      "high": "1041.00",
      "low": "1022.00",
      "close": "1022.00",
      "average": "1028.5446",
      "volume": "76307",
      "turnover": "78516802.59",
      "trades": "1864"
    },
    {
      "date": "2024-10-24",
      "bid": "1017.40",
      "ask": "1018.60",
      "open": "1022.00",
      "high": "1052.00",
      "low": "1010.40",
      "close": "1015.80",
      "average": "1024.5672",
      "volume": "97143",
      "turnover": "99553030.8",
      "trades": "2573"
    },
    {
      "date": "2024-10-25",
      "bid": "1003.40",
      "ask": "1004.60",
      "open": "1008.00",
      "high": "1011.60",
      "low": "993.50",
      "close": "1004.40",
      "average": "1001.6736",
      "volume": "82021",
      "turnover": "82146202.75",
      "trades": "2016"
    },
    {
      "date": "2024-10-28",
      "bid": "1028.80",
      "ask": "1029.60",
      "open": "1004.60",
      "high": "1030.80",
      "low": "1004.40",
      "close": "1030.40",
      "average": "1023.0358",
      "volume": "81236",
      "turnover": "83102319.3",
      "trades": "1362"
    },
    {
      "date": "2024-10-29",
      "bid": "1019.40",
      "ask": "1020.40",
      "open": "1031.20",
      "high": "1040.20",
      "low": "1009.00",
      "close": "1018.20",
      "average": "1024.8087",
      "volume": "68583",
      "turnover": "70290286.7",
      "trades": "1510"
    },
    {
      "date": "2024-10-30",
      "bid": "1016.00",
      "ask": "1017.20",
      "open": "1018.20",
      "high": "1023.00",
      "low": "1011.00",
      "close": "1016.00",
      "average": "1016.3755",
      "volume": "51228",
      "turnover": "52066874.5",
      "trades": "1051"
    },
    {
      "date": "2024-10-31",
      "bid": "993.20",
      "ask": "993.70",
      "open": "1010.40",
      "high": "1017.20",
      "low": "992.00",
      "close": "992.20",
      "average": "998.2707",
      "volume": "70483",
      "turnover": "70361890.45",
      "trades": "2005"
    },
    {
      "date": "2024-11-01",
      "bid": "998.80",
      "ask": "1002.00",
      "open": "994.00",
      "high": "1006.40",
      "low": "992.30",
      "close": "1003.20",
      "average": "1001.6706",
      "volume": "34806",
      "turnover": "34864153.6",
      "trades": "774"
    },
    {
      "date": "2024-11-04",
      "bid": "1022.40",
      "ask": "1024.40",
      "open": "1016.60",
      "high": "1036.60",
      "low": "1016.60",
      "close": "1024.00",
      "average": "1027.7956",
      "volume": "83602",
      "turnover": "85933216.3",
      "trades": "1805"
    },
    {
      "date": "2024-11-05",
      "bid": "1020.40",
      "ask": "1022.80",
      "open": "1024.00",
      "high": "1026.20",
      "low": "1008.40",
      "close": "1024.00",
      "average": "1022.3192",
      "volume": "196553",
      "turnover": "200939914.4",
      "trades": "1531"
    },
    {
      "date": "2024-11-06",
      "bid": "1031.60",
      "ask": "1033.60",
      "open": "1056.00",
      "high": "1068.60",
      "low": "1026.80",
      "close": "1032.00",
      "average": "1049.4653",
      "volume": "199588",
      "turnover": "209456322.4",
      "trades": "2673"
    },
    {
      "date": "2024-11-07",
      "bid": "1064.20",
      "ask": "1065.00",
      "open": "1032.00",
      "high": "1071.60",
      "low": "1032.00",
      "close": "1062.40",
      "average": "1059.4316",
      "volume": "135983",
      "turnover": "144066399.4",
      "trades": "2824"
    },
    {
      "date": "2024-11-08",
      "bid": "1074.00",
      "ask": "1076.00",
      "open": "1065.40",
      "high": "1075.60",
      "low": "1051.20",
      "close": "1075.60",
      "average": "1066.5409",
      "volume": "119535",
      "turnover": "127480496.6",
      "trades": "2108"
    },
    {
      "date": "2024-11-11",
      "bid": "1094.80",
      "ask": "1095.80",
      "open": "1080.00",
      "high": "1100.00",
      "low": "1078.00",
      "close": "1093.60",
      "average": "1090.0516",
      "volume": "50779",
      "turnover": "55351449.5",
      "trades": "1609"
    },
    {
      "date": "2024-11-12",
      "bid": "1100.00",
      "ask": "1102.40",
      "open": "1094.00",
      "high": "1111.60",
      "low": "1086.80",
      "close": "1100.20",
      "average": "1097.94",
      "volume": "116784",
      "turnover": "128190109.1",
      "trades": "2552"
    },
    {
      "date": "2024-11-13",
      "bid": "1108.40",
      "ask": "1110.00",
      "open": "1103.80",
      "high": "1110.00",
      "low": "1086.20",
      "close": "1109.60",
      "average": "1102.1844",
      "volume": "70415",
      "turnover": "77611649.8",
      "trades": "1692"
    },
    {
      "date": "2024-11-14",
      "bid": "1093.20",
      "ask": "1094.80",
      "open": "1109.60",
      "high": "1120.60",
      "low": "1091.60",
      "close": "1091.60",
      "average": "1103.0112",
      "volume": "68280",
      "turnover": "75325212.4",
      "trades": "1487"
    },
    {
      "date": "2024-11-15",
      "bid": "1081.60",
      "ask": "1083.00",
      "open": "1080.00",
      "high": "1094.00",
      "low": "1072.20",
      "close": "1080.00",
      "average": "1081.2569",
      "volume": "67189",
      "turnover": "72653277.8",
      "trades": "1743"
    },
    {
      "date": "2024-11-18",
      "bid": "1071.20",
      "ask": "1073.20",
      "open": "1082.00",
      "high": "1087.00",
      "low": "1069.60",
      "close": "1072.40",
      "average": "1074.1731",
      "volume": "45145",
      "turnover": "48497161.8",
      "trades": "949"
    },
    {
      "date": "2024-11-19",
      "bid": "1050.00",
      "ask": "1051.20",
      "open": "1071.20",
      "high": "1077.00",
      "low": "1042.20",
      "close": "1052.00",
      "average": "1063.3171",
      "volume": "78472",
      "turnover": "83438159",
      "trades": "1892"
    },
    {
      "date": "2024-11-20",
      "bid": "1051.60",
      "ask": "1053.60",
      "open": "1051.80",
      "high": "1056.20",
      "low": "1041.60",
      "close": "1052.40",
      "average": "1049.3584",
      "volume": "53678",
      "turnover": "56382856.2",
      "trades": "828"
    },
    {
      "date": "2024-11-21",
      "bid": "1064.40",
      "ask": "1065.40",
      "open": "1055.80",
      "high": "1068.80",
      "low": "1049.60",
      "close": "1066.40",
      "average": "1060.0337",
      "volume": "59211",
      "turnover": "62773403.1",
      "trades": "1248"
    },
    {
      "date": "2024-11-22",
      "bid": "1096.00",
      "ask": "1097.20",
      "open": "1075.60",
      "high": "1099.60",
      "low": "1073.00",
      "close": "1095.20",
      "average": "1087.8779",
      "volume": "47422",
      "turnover": "51590719.5",
      "trades": "1659"
    },
    {
      "date": "2024-11-25",
      "bid": "1121.60",
      "ask": "1122.80",
      "open": "1097.20",
      "high": "1127.00",
      "low": "1086.40",
      "close": "1119.00",
      "average": "1114.152",
      "volume": "111932",
      "turnover": "124865625.07",
      "trades": "1842"
    },
    {
      "date": "2024-11-26",
      "bid": "1085.60",
      "ask": "1087.20",
      "open": "1117.00",
      "high": "1117.00",
      "low": "1069.20",
      "close": "1087.00",
      "average": "1086.2061",
      "volume": "127546",
      "turnover": "138547823.69",
      "trades": "3489"
    },
    {
      "date": "2024-11-27",
      "bid": "1083.00",
      "ask": "1087.20",
      "open": "1080.60",
      "high": "1099.80",
      "low": "1075.00",
      "close": "1086.00",
      "average": "1088.8481",
      "volume": "61165",
      "turnover": "66595362.5",
      "trades": "2000"
    },
    {
      "date": "2024-11-28",
      "bid": "1090.20",
      "ask": "1090.60",
      "open": "1081.60",
      "high": "1096.00",
      "low": "1081.20",
      "close": "1089.40",
      "average": "1090.009",
      "volume": "25207",
      "turnover": "27476374.7",
      "trades": "702"
    },
    {
      "date": "2024-11-29",
      "bid": "1077.60",
      "ask": "1082.00",
      "open": "1086.60",
      "high": "1089.60",
      "low": "1071.40",
      "close": "1080.00",
      "average": "1078.8252",
      "volume": "71028",
      "turnover": "76632587",
      "trades": "1227"
    },
    {
      "date": "2024-12-02",
      "bid": "1088.60",
      "ask": "1091.40",
      "open": "1076.20",
      "high": "1093.40",
      "low": "1071.60",
      "close": "1088.00",
      "average": "1085.1551",
      "volume": "66363",
      "turnover": "72019033.2",
      "trades": "2176"
    },
    {
      "date": "2024-12-03",
      "bid": "1064.40",
      "ask": "1069.00",
      "open": "1090.00",
      "high": "1093.00",
      "low": "1053.20",
      "close": "1062.00",
      "average": "1074.8054",
      "volume": "84200",
      "turnover": "90503039.6",
      "trades": "1318"
    },
    {
      "date": "2024-12-04",
      "bid": "1080.60",
      "ask": "1081.20",
      "open": "1064.20",
      "high": "1084.20",
      "low": "1064.20",
      "close": "1078.60",
      "average": "1078.4604",
      "volume": "67107",
      "turnover": "72375285.5",
      "trades": "1401"
    },
    {
      "date": "2024-12-05",
      "bid": "1062.00",
      "ask": "1064.40",
      "open": "1067.00",
      "high": "1074.20",
      "low": "1061.40",
      "close": "1064.20",
      "average": "1066.6919",
      "volume": "64034",
      "turnover": "68303971.2",
      "trades": "1909"
    },
    {
      "date": "2024-12-06",
      "bid": "1071.40",
      "ask": "1072.00",
      "open": "1054.80",
      "high": "1080.00",
      "low": "1052.00",
      "close": "1072.00",
      "average": "1070.8613",
      "volume": "140624",
      "turnover": "150589198.69",
      "trades": "4026"
    },
    {
      "date": "2024-12-09",
      "bid": "1083.00",
      "ask": "1084.40",
      "open": "1072.00",
      "high": "1098.00",
      "low": "1072.00",
      "close": "1084.60",
      "average": "1087.4944",
      "volume": "132093",
      "turnover": "143472556.6",
      "trades": "2179"
    },
    {
      "date": "2024-12-10",
      "bid": "1084.60",
      "ask": "1086.40",
      "open": "1077.60",
      "high": "1089.00",
      "low": "1070.80",
      "close": "1086.00",
      "average": "1078.3993",
      "volume": "53088",
      "turnover": "57250776.6",
      "trades": "1707"
    },
    {
      "date": "2024-12-11",
      "bid": "1093.00",
      "ask": "1094.60",
      "open": "1086.20",
      "high": "1097.00",
      "low": "1078.60",
      "close": "1093.60",
      "average": "1090.1007",
      "volume": "90379",
      "turnover": "98519040.9",
      "trades": "2046"
    },
    {
      "date": "2024-12-12",
      "bid": "1086.80",
      "ask": "1088.40",
      "open": "1093.00",
      "high": "1099.60",
      "low": "1086.00",
      "close": "1087.40",
      "average": "1091.1986",
      "volume": "53524",
      "turnover": "58407764.5",
      "trades": "1693"
    },
    {
      "date": "2024-12-13",
      "bid": "1066.60",
      "ask": "1067.00",
      "open": "1085.60",
      "high": "1090.00",
      "low": "1055.80",
      "close": "1068.60",
      "average": "1070.4891",
      "volume": "88440",
      "turnover": "94684951.45",
      "trades": "1944"
    },
    {
      "date": "2024-12-16",
      "bid": "1042.60",
      "ask": "1044.00",
      "open": "1069.40",
      "high": "1074.80",
      "low": "1041.20",
      "close": "1042.00",
      "average": "1049.6179",
      "volume": "72391",
      "turnover": "76008198",
      "trades": "1959"
    },
    {
      "date": "2024-12-17",
      "bid": "1035.60",
      "ask": "1036.00",
      "open": "1033.60",
      "high": "1042.40",
      "low": "1029.20",
      "close": "1037.00",
      "average": "1036.0377",
      "volume": "98706",
      "turnover": "102234314.1",
      "trades": "1810"
    },
    {
      "date": "2024-12-18",
      "bid": "1048.20",
      "ask": "1051.00",
      "open": "1036.00",
      "high": "1055.60",
      "low": "1035.60",
      "close": "1049.80",
      "average": "1047.9962",
      "volume": "44207",
      "turnover": "46326336.3",
      "trades": "1065"
    },
    {
      "date": "2024-12-19",
      "bid": "1004.00",
      "ask": "1006.40",
      "open": "1026.00",
      "high": "1034.00",
      "low": "998.00",
      "close": "1006.60",
      "average": "1016.2418",
      "volume": "116366",
      "turnover": "118289202.4",
      "trades": "3417"
    },
    {
      "date": "2024-12-20",
      "bid": "1018.00",
      "ask": "1020.00",
      "open": "1005.00",
      "high": "1021.80",
      "low": "994.80",
      "close": "1021.80",
      "average": "1011.8118",
      "volume": "81616",
      "turnover": "82568310.7",
      "trades": "1583"
    },
    {
      "date": "2024-12-23",
      "bid": "1011.20",
      "ask": "1013.60",
      "open": "1021.80",
      "high": "1021.80",
      "low": "1006.00",
      "close": "1013.60",
      "average": "1012.8032",
      "volume": "68599",
      "turnover": "69479107.5",
      "trades": "2254"
    },
    {
      "date": "2024-12-27",
      "bid": "1038.80",
      "ask": "1040.00",
      "open": "1031.80",
      "high": "1047.40",
      "low": "1028.20",
      "close": "1040.60",
      "average": "1039.133",
      "volume": "46008",
      "turnover": "47811250.7",
      "trades": "1304"
    },
    {
      "date": "2024-12-30",
      "bid": "1023.20",
      "ask": "1025.00",
      "open": "1040.60",
      "high": "1040.60",
      "low": "1018.00",
      "close": "1026.20",
      "average": "1026.91",
      "volume": "30731",
      "turnover": "31557977.1",
      "trades": "1129"
    },
    {
      "date": "2025-01-02",
      "bid": "1038.80",
      "ask": "1039.60",
      "open": "1031.20",
      "high": "1049.00",
      "low": "1029.80",
      "close": "1039.60",
      "average": "1037.7334",
      "volume": "30376",
      "turnover": "31521351.4",
      "trades": "1153"
    },
    {
      "date": "2025-01-03",
      "bid": "1027.40",
      "ask": "1031.80",
      "open": "1034.60",
      "high": "1044.40",
      "low": "1017.60",
      "close": "1031.20",
      "average": "1034.1317",
      "volume": "44702",
      "turnover": "46253165.9",
      "trades": "1258"
    },
    {
      "date": "2025-01-07",
      "bid": "1055.00",
      "ask": "1057.60",
      "open": "1046.00",
      "high": "1063.60",
      "low": "1039.60",
      "close": "1059.40",
      "average": "1055.8696",
      "volume": "58591",
      "turnover": "61862058.9",
      "trades": "1695"
    },
    {
      "date": "2025-01-08",
      "bid": "1049.40",
      "ask": "1051.40",
      "open": "1057.60",
      "high": "1072.00",
      "low": "1039.80",
      "close": "1049.80",
      "average": "1053.3908",
      "volume": "108476",
      "turnover": "114277953.5",
      "trades": "2079"
    },
    {
      "date": "2025-01-09",
      "bid": "1047.40",
      "ask": "1049.60",
      "open": "1050.00",
      "high": "1055.00",
      "low": "1043.40",
      "close": "1049.80",
      "average": "1049.6563",
      "volume": "20363",
      "turnover": "21375064.5",
      "trades": "647"
    },
    {
      "date": "2025-01-10",
      "bid": "1054.80",
      "ask": "1056.20",
      "open": "1049.60",
      "high": "1090.00",
      "low": "1045.40",
      "close": "1055.60",
      "average": "1060.0248",
      "volume": "151861",
      "turnover": "160970860.6",
      "trades": "3383"
    },
    {
      "date": "2025-01-13",
      "bid": "1057.60",
      "ask": "1059.60",
      "open": "1052.40",
      "high": "1062.60",
      "low": "1040.60",
      "close": "1058.80",
      "average": "1051.2129",
      "volume": "40270",
      "turnover": "42332254.2",
      "trades": "1368"
    },
    {
      "date": "2025-01-14",
      "bid": "1081.80",
      "ask": "1083.60",
      "open": "1074.20",
      "high": "1094.20",
      "low": "1074.20",
      "close": "1085.60",
      "average": "1084.4661",
      "volume": "66304",
      "turnover": "71901573",
      "trades": "1649"
    },
    {
      "date": "2025-01-15",
      "bid": "1085.40",
      "ask": "1087.60",
      "open": "1085.20",
      "high": "1098.00",
      "low": "1082.00",
      "close": "1088.20",
      "average": "1088.6322",
      "volume": "74124",
      "turnover": "80683940.3",
      "trades": "1803"
    },
    {
      "date": "2025-01-16",
      "bid": "1083.20",
      "ask": "1084.80",
      "open": "1087.80",
      "high": "1094.00",
      "low": "1079.00",
      "close": "1085.00",
      "average": "1087.15",
      "volume": "49328",
      "turnover": "53626893.8",
      "trades": "959"
    },
    {
      "date": "2025-01-17",
      "bid": "1099.00",
      "ask": "1100.80",
      "open": "1093.00",
      "high": "1107.60",
      "low": "1088.40",
      "close": "1100.00",
      "average": "1100.091",
      "volume": "51589",
      "turnover": "56751892.5",
      "trades": "1091"
    },
    {
      "date": "2025-01-20",
      "bid": "1103.00",
      "ask": "1104.20",
      "open": "1100.00",
      "high": "1108.00",
      "low": "1089.20",
      "close": "1101.20",
      "average": "1100.1755",
      "volume": "31449",
      "turnover": "34630934.1",
      "trades": "611"
    },
    {
      "date": "2025-01-21",
      "bid": "1086.40",
      "ask": "1088.00",
      "open": "1101.80",
      "high": "1102.40",
      "low": "1079.00",
      "close": "1085.80",
      "average": "1087.9778",
      "volume": "60394",
      "turnover": "65715340.3",
      "trades": "1537"
    },
    {
      "date": "2025-01-22",
      "bid": "1099.40",
      "ask": "1099.80",
      "open": "1088.60",
      "high": "1108.40",
      "low": "1088.60",
      "close": "1100.20",
      "average": "1099.997",
      "volume": "66025",
      "turnover": "72628072.09",
      "trades": "1977"
    },
    {
      "date": "2025-01-23",
      "bid": "1102.40",
      "ask": "1104.40",
      "open": "1099.80",
      "high": "1107.60",
      "low": "1092.60",
      "close": "1104.60",
      "average": "1100.7017",
      "volume": "37620",
      "turnover": "41407183.4",
      "trades": "886"
    },
    {
      "date": "2025-01-24",
      "bid": "1112.60",
      "ask": "1114.00",
      "open": "1105.00",
      "high": "1128.40",
      "low": "1100.60",
      "close": "1114.40",
      "average": "1115.4043",
      "volume": "87397",
      "turnover": "97553012.5",
      "trades": "2209"
    },
    {
      "date": "2025-01-27",
      "bid": "1119.20",
      "ask": "1121.60",
      "open": "1114.20",
      "high": "1135.80",
      "low": "1114.00",
      "close": "1123.20",
      "average": "1126.2144",
      "volume": "83164",
      "turnover": "93662547.3",
      "trades": "1964"
    },
    {
      "date": "2025-01-28",
      "bid": "1109.00",
      "ask": "1109.60",
      "open": "1119.20",
      "high": "1128.00",
      "low": "1099.00",
      "close": "1108.40",
      "average": "1112.5579",
      "volume": "79627",
      "turnover": "88571890.6",
      "trades": "2255"
    },
    {
      "date": "2025-01-29",
      "bid": "1111.20",
      "ask": "1113.20",
      "open": "1100.80",
      "high": "1120.80",
      "low": "1099.00",
      "close": "1114.40",
      "average": "1111.5407",
      "volume": "82902",
      "turnover": "92094754.4",
      "trades": "2099"
    },
    {
      "date": "2025-01-30",
      "bid": "1116.00",
      "ask": "1117.80",
      "open": "1113.20",
      "high": "1133.00",
      "low": "1112.40",
      "close": "1119.60",
      "average": "1120.3477",
      "volume": "70151",
      "turnover": "78594721.09",
      "trades": "2180"
    },
    {
      "date": "2025-01-31",
      "bid": "1085.20",
      "ask": "1085.80",
      "open": "1119.60",
      "high": "1142.00",
      "low": "1051.20",
      "close": "1080.60",
      "average": "1092.3631",
      "volume": "270930",
      "turnover": "296172150.8",
      "trades": "6608"
    },
    {
      "date": "2025-02-03",
      "bid": "1058.20",
      "ask": "1059.80",
      "open": "1047.40",
      "high": "1069.80",
      "low": "1023.60",
      "close": "1057.60",
      "average": "1044.782",
      "volume": "249292",
      "turnover": "260449550.8",
      "trades": "3868"
    },
    {
      "date": "2025-02-04",
      "bid": "1037.60",
      "ask": "1039.40",
      "open": "1047.60",
      "high": "1050.60",
      "low": "1028.40",
      "close": "1041.00",
      "average": "1038.0055",
      "volume": "76459",
      "turnover": "79361188.59",
      "trades": "2146"
    },
    {
      "date": "2025-02-05",
      "bid": "1022.00",
      "ask": "1024.20",
      "open": "1036.00",
      "high": "1036.00",
      "low": "1015.80",
      "close": "1021.60",
      "average": "1021.8247",
      "volume": "60695",
      "turnover": "62015626.2",
      "trades": "1120"
    },
    {
      "date": "2025-02-06",
      "bid": "1025.80",
      "ask": "1027.20",
      "open": "1025.00",
      "high": "1047.00",
      "low": "1019.20",
      "close": "1026.60",
      "average": "1030.2217",
      "volume": "54817",
      "turnover": "56489502.8",
      "trades": "1427"
    },
    {
      "date": "2025-02-07",
      "bid": "1015.20",
      "ask": "1016.80",
      "open": "1027.20",
      "high": "1032.00",
      "low": "1013.00",
      "close": "1014.60",
      "average": "1017.7145",
      "volume": "79398",
      "turnover": "80809153",
      "trades": "1536"
    },
    {
      "date": "2025-02-10",
      "bid": "1004.40",
      "ask": "1005.40",
      "open": "1018.60",
      "high": "1024.40",
      "low": "1000.40",
      "close": "1004.00",
      "average": "1010.8623",
      "volume": "54471",
      "turnover": "55100244.5",
      "trades": "1642"
    },
    {
      "date": "2025-02-11",
      "bid": "1016.40",
      "ask": "1017.60",
      "open": "994.80",
      "high": "1017.80",
      "low": "991.00",
      "close": "1015.60",
      "average": "1005.3402",
      "volume": "65218",
      "turnover": "65565450.55",
      "trades": "1726"
    },
    {
      "date": "2025-02-12",
      "bid": "1014.00",
      "ask": "1015.40",
      "open": "1013.20",
      "high": "1022.80",
      "low": "1005.80",
      "close": "1011.60",
      "average": "1014.3532",
      "volume": "118851",
      "turnover": "120554897.91",
      "trades": "2547"
    },
    {
      "date": "2025-02-13",
      "bid": "1033.20",
      "ask": "1034.80",
      "open": "1012.00",
      "high": "1035.80",
      "low": "1009.00",
      "close": "1032.60",
      "average": "1027.169",
      "volume": "116490",
      "turnover": "119627822.2",
      "trades": "2703"
    },
    {
      "date": "2025-02-14",
      "bid": "1044.40",
      "ask": "1045.60",
      "open": "1025.00",
      "high": "1045.80",
      "low": "1017.40",
      "close": "1045.00",
      "average": "1037.5398",
      "volume": "77226",
      "turnover": "80121781.59",
      "trades": "1930"
    },
    {
      "date": "2025-02-17",
      "bid": "1066.40",
      "ask": "1066.60",
      "open": "1045.00",
      "high": "1073.20",
      "low": "1041.80",
      "close": "1069.20",
      "average": "1062.0994",
      "volume": "57380",
      "turnover": "60970529.1",
      "trades": "1326"
    },
    {
      "date": "2025-02-18",
      "bid": "1074.40",
      "ask": "1075.00",
      "open": "1066.40",
      "high": "1077.80",
      "low": "1053.40",
      "close": "1077.00",
      "average": "1068.7065",
      "volume": "67798",
      "turnover": "72444755.09",
      "trades": "1283"
    },
    {
      "date": "2025-02-19",
      "bid": "1054.60",
      "ask": "1055.00",
      "open": "1077.20",
      "high": "1077.20",
      "low": "1052.40",
      "close": "1052.40",
      "average": "1063.4361",
      "volume": "45853",
      "turnover": "48765166.1",
      "trades": "1161"
    },
    {
      "date": "2025-02-20",
      "bid": "1060.60",
      "ask": "1061.60",
      "open": "1052.40",
      "high": "1064.60",
      "low": "1051.00",
      "close": "1062.20",
      "average": "1061.1838",
      "volume": "94711",
      "turnover": "100503430.4",
      "trades": "1451"
    },
    {
      "date": "2025-02-21",
      "bid": "1046.40",
      "ask": "1048.20",
      "open": "1058.60",
      "high": "1061.20",
      "low": "1039.20",
      "close": "1045.40",
      "average": "1048.2529",
      "volume": "70062",
      "turnover": "73446212.9",
      "trades": "2228"
    },
    {
      "date": "2025-02-24",
      "bid": "1054.20",
      "ask": "1056.00",
      "open": "1045.00",
      "high": "1055.60",
      "low": "1032.40",
      "close": "1055.20",
      "average": "1045.6835",
      "volume": "60170",
      "turnover": "62911740.8",
      "trades": "1669"
    },
    {
      "date": "2025-02-25",
      "bid": "1042.00",
      "ask": "1043.80",
      "open": "1043.40",
      "high": "1061.00",
      "low": "1039.80",
      "close": "1043.60",
      "average": "1047.4327",
      "volume": "62595",
      "turnover": "65566366.44",
      "trades": "1660"
    },
    {
      "date": "2025-02-26",
      "bid": "1050.20",
      "ask": "1051.80",
      "open": "1048.80",
      "high": "1058.20",
      "low": "1043.60",
      "close": "1049.20",
      "average": "1051.0619",
      "volume": "48714",
      "turnover": "51204805.6",
      "trades": "963"
    },
    {
      "date": "2025-02-27",
      "bid": "1048.60",
      "ask": "1050.00",
      "open": "1047.20",
      "high": "1052.00",
      "low": "1027.80",
      "close": "1048.80",
      "average": "1042.2095",
      "volume": "93758",
      "turnover": "97715979.2",
      "trades": "1932"
    },
    {
      "date": "2025-02-28",
      "bid": "1051.80",
      "ask": "1053.40",
      "open": "1032.60",
      "high": "1055.00",
      "low": "1025.00",
      "close": "1049.80",
      "average": "1044.4746",
      "volume": "135295",
      "turnover": "141312483.3",
      "trades": "2013"
    },
    {
      "date": "2025-03-03",
      "bid": "1042.00",
      "ask": "1043.60",
      "open": "1048.00",
      "high": "1058.80",
      "low": "1038.80",
      "close": "1043.20",
      "average": "1046.8605",
      "volume": "153189",
      "turnover": "160374147.69",
      "trades": "1956"
    },
    {
      "date": "2025-03-04",
      "bid": "966.20",
      "ask": "967.40",
      "open": "1014.60",
      "high": "1015.00",
      "low": "963.60",
      "close": "965.80",
      "average": "978.6963",
      "volume": "164361",
      "turnover": "160859908.35",
      "trades": "3595"
    },
    {
      "date": "2025-03-05",
      "bid": "980.00",
      "ask": "981.70",
      "open": "973.80",
      "high": "1008.20",
      "low": "973.80",
      "close": "979.10",
      "average": "988.009",
      "volume": "117176",
      "turnover": "115794376.45",
      "trades": "2602"
    },
    {
      "date": "2025-03-06",
      "bid": "994.90",
      "ask": "995.40",
      "open": "1000.00",
      "high": "1014.40",
      "low": "981.10",
      "close": "996.30",
      "average": "993.6314",
      "volume": "197009",
      "turnover": "195732083.3",
      "trades": "4111"
    },
    {
      "date": "2025-03-07",
      "bid": "967.70",
      "ask": "968.60",
      "open": "996.30",
      "high": "996.30",
      "low": "965.90",
      "close": "965.90",
      "average": "974.7206",
      "volume": "79030",
      "turnover": "77033110.3",
      "trades": "2136"
    },
    {
      "date": "2025-03-10",
      "bid": "972.50",
      "ask": "974.40",
      "open": "972.70",
      "high": "991.20",
      "low": "962.50",
      "close": "972.10",
      "average": "974.433",
      "volume": "67573",
      "turnover": "65845216.15",
      "trades": "1770"
    },
    {
      "date": "2025-03-11",
      "bid": "938.70",
      "ask": "939.60",
      "open": "967.10",
      "high": "980.90",
      "low": "937.70",
      "close": "938.00",
      "average": "956.471",
      "volume": "106051",
      "turnover": "101434486.55",
      "trades": "2531"
    },
    {
      "date": "2025-03-12",
      "bid": "916.20",
      "ask": "917.60",
      "open": "939.00",
      "high": "945.60",
      "low": "911.80",
      "close": "916.00",
      "average": "927.6257",
      "volume": "91698",
      "turnover": "85080110",
      "trades": "2589"
    },
    {
      "date": "2025-03-13",
      "bid": "913.60",
      "ask": "914.40",
      "open": "912.30",
      "high": "924.30",
      "low": "901.00",
      "close": "914.00",
      "average": "913.0746",
      "volume": "70476",
      "turnover": "64348873.4",
      "trades": "1962"
    },
    {
      "date": "2025-03-14",
      "bid": "911.70",
      "ask": "912.00",
      "open": "903.80",
      "high": "918.10",
      "low": "899.00",
      "close": "910.20",
      "average": "911.4909",
      "volume": "159628",
      "turnover": "145505910.3",
      "trades": "2904"
    },
    {
      "date": "2025-03-17",
      "bid": "909.60",
      "ask": "910.60",
      "open": "911.70",
      "high": "922.20",
      "low": "905.20",
      "close": "910.70",
      "average": "912.6144",
      "volume": "65871",
      "turnover": "60115830.55",
      "trades": "1631"
    },
    {
      "date": "2025-03-18",
      "bid": "898.00",
      "ask": "899.60",
      "open": "907.80",
      "high": "917.60",
      "low": "894.90",
      "close": "900.50",
      "average": "903.8618",
      "volume": "91308",
      "turnover": "82526247.8",
      "trades": "2263"
    },
    {
      "date": "2025-03-19",
      "bid": "911.90",
      "ask": "912.90",
      "open": "896.00",
      "high": "914.40",
      "low": "891.20",
      "close": "914.00",
      "average": "906.3263",
      "volume": "110710",
      "turnover": "100302373.1",
      "trades": "2084"
    },
    {
      "date": "2025-03-20",
      "bid": "925.80",
      "ask": "927.40",
      "open": "920.30",
      "high": "939.50",
      "low": "920.30",
      "close": "926.30",
      "average": "929.3654",
      "volume": "128820",
      "turnover": "119733107.95",
      "trades": "2653"
    },
    {
      "date": "2025-03-21",
      "bid": "904.40",
      "ask": "905.00",
      "open": "921.00",
      "high": "921.00",
      "low": "895.70",
      "close": "904.90",
      "average": "905.0581",
      "volume": "60510",
      "turnover": "54769665.45",
      "trades": "1301"
    },
    {
      "date": "2025-03-24",
      "bid": "937.50",
      "ask": "939.10",
      "open": "905.20",
      "high": "938.70",
      "low": "905.20",
      "close": "934.40",
      "average": "927.5348",
      "volume": "101429",
      "turnover": "94085215.9",
      "trades": "2056"
    },
    {
      "date": "2025-03-25",
      "bid": "932.40",
      "ask": "934.90",
      "open": "934.00",
      "high": "942.20",
      "low": "925.50",
      "close": "934.80",
      "average": "934.4201",
      "volume": "121966",
      "turnover": "113971506.7",
      "trades": "2942"
    },
    {
      "date": "2025-03-26",
      "bid": "935.80",
      "ask": "936.50",
      "open": "940.00",
      "high": "947.70",
      "low": "934.60",
      "close": "937.20",
      "average": "940.5505",
      "volume": "62405",
      "turnover": "58710191.5",
      "trades": "1395"
    },
    {
      "date": "2025-03-27",
      "bid": "913.60",
      "ask": "914.60",
      "open": "931.30",
      "high": "943.70",
      "low": "905.00",
      "close": "915.10",
      "average": "924.2419",
      "volume": "136819",
      "turnover": "126453089",
      "trades": "3070"
    },
    {
      "date": "2025-03-28",
      "bid": "897.00",
      "ask": "898.30",
      "open": "914.00",
      "high": "918.90",
      "low": "896.20",
      "close": "900.30",
      "average": "904.7282",
      "volume": "68157",
      "turnover": "61663811.9",
      "trades": "1552"
    },
    {
      "date": "2025-03-31",
      "bid": "885.40",
      "ask": "887.00",
      "open": "892.00",
      "high": "894.00",
      "low": "877.80",
      "close": "883.60",
      "average": "885.2293",
      "volume": "79524",
      "turnover": "70400623.75",
      "trades": "2077"
    },
    {
      "date": "2025-04-01",
      "bid": "894.70",
      "ask": "895.40",
      "open": "883.00",
      "high": "902.30",
      "low": "882.60",
      "close": "892.70",
      "average": "892.089",
      "volume": "132005",
      "turnover": "117773485.3",
      "trades": "3142"
    },
    {
      "date": "2025-04-02",
      "bid": "894.00",
      "ask": "896.30",
      "open": "895.40",
      "high": "895.90",
      "low": "879.70",
      "close": "895.50",
      "average": "889.2428",
      "volume": "51787",
      "turnover": "46020910.2",
      "trades": "1089"
    },
    {
      "date": "2025-04-03",
      "bid": "834.60",
      "ask": "835.80",
      "open": "871.00",
      "high": "882.30",
      "low": "822.20",
      "close": "839.20",
      "average": "853.324",
      "volume": "216516",
      "turnover": "184922390.1",
      "trades": "3052"
    },
    {
      "date": "2025-04-04",
      "bid": "818.20",
      "ask": "819.10",
      "open": "825.80",
      "high": "835.50",
      "low": "785.50",
      "close": "816.20",
      "average": "809.4898",
      "volume": "128547",
      "turnover": "104053448.6",
      "trades": "2904"
    },
    {
      "date": "2025-04-07",
      "bid": "790.50",
      "ask": "793.00",
      "open": "780.00",
      "high": "835.50",
      "low": "748.00",
      "close": "788.50",
      "average": "780.2831",
      "volume": "118056",
      "turnover": "92093473",
      "trades": "4248"
    },
    {
      "date": "2025-04-08",
      "bid": "792.50",
      "ask": "794.50",
      "open": "799.00",
      "high": "819.50",
      "low": "793.00",
      "close": "794.00",
      "average": "804.1952",
      "volume": "91448",
      "turnover": "73544912",
      "trades": "2651"
    },
    {
      "date": "2025-04-09",
      "bid": "769.50",
      "ask": "770.50",
      "open": "770.00",
      "high": "782.00",
      "low": "760.00",
      "close": "771.00",
      "average": "769.9701",
      "volume": "105118",
      "turnover": "80938631.25",
      "trades": "2879"
    },
    {
      "date": "2025-04-10",
      "bid": "780.00",
      "ask": "781.50",
      "open": "830.00",
      "high": "835.50",
      "low": "776.50",
      "close": "783.00",
      "average": "799.4174",
      "volume": "126313",
      "turnover": "101006643.5",
      "trades": "3052"
    },
    {
      "date": "2025-04-11",
      "bid": "771.00",
      "ask": "773.00",
      "open": "787.00",
      "high": "791.00",
      "low": "769.50",
      "close": "776.50",
      "average": "778.163",
      "volume": "89057",
      "turnover": "69311548",
      "trades": "1871"
    },
    {
      "date": "2025-04-14",
      "bid": "785.50",
      "ask": "786.00",
      "open": "791.50",
      "high": "796.00",
      "low": "782.50",
      "close": "786.50",
      "average": "788.2314",
      "volume": "83428",
      "turnover": "65767133.5",
      "trades": "1779"
    },
    {
      "date": "2025-04-15",
      "bid": "808.00",
      "ask": "809.00",
      "open": "802.50",
      "high": "823.50",
      "low": "799.50",
      "close": "810.00",
      "average": "812.1112",
      "volume": "146404",
      "turnover": "118834700.5",
      "trades": "3296"
    },
    {
      "date": "2025-04-16",
      "bid": "871.50",
      "ask": "873.00",
      "open": "805.00",
      "high": "880.50",
      "low": "786.50",
      "close": "872.50",
      "average": "861.6378",
      "volume": "305618",
      "turnover": "263314011.25",
      "trades": "9150"
    },
    {
      "date": "2025-04-17",
      "bid": "849.00",
      "ask": "850.50",
      "open": "859.00",
      "high": "864.50",
      "low": "846.50",
      "close": "850.50",
      "average": "853.1272",
      "volume": "69604",
      "turnover": "59388202.25",
      "trades": "1796"
    },
    {
      "date": "2025-04-22",
      "bid": "828.50",
      "ask": "830.00",
      "open": "830.00",
      "high": "835.00",
      "low": "817.50",
      "close": "829.50",
      "average": "827.1796",
      "volume": "98146",
      "turnover": "81174819.5",
      "trades": "2291"
    },
    {
      "date": "2025-04-23",
      "bid": "869.50",
      "ask": "872.00",
      "open": "852.00",
      "high": "884.00",
      "low": "852.00",
      "close": "871.00",
      "average": "870.2059",
      "volume": "128820",
      "turnover": "112046226.75",
      "trades": "2584"
    },
    {
      "date": "2025-04-24",
      "bid": "875.50",
      "ask": "877.00",
      "open": "865.00",
      "high": "878.00",
      "low": "852.00",
      "close": "878.00",
      "average": "865.4588",
      "volume": "105851",
      "turnover": "91608460.75",
      "trades": "1486"
    },
    {
      "date": "2025-04-25",
      "bid": "881.00",
      "ask": "882.50",
      "open": "882.50",
      "high": "894.00",
      "low": "877.00",
      "close": "879.50",
      "average": "883.589",
      "volume": "73969",
      "turnover": "65357857.25",
      "trades": "1974"
    },
    {
      "date": "2025-04-28",
      "bid": "884.00",
      "ask": "885.50",
      "open": "879.50",
      "high": "894.00",
      "low": "876.50",
      "close": "889.50",
      "average": "888.6896",
      "volume": "95999",
      "turnover": "85305479.5",
      "trades": "1399"
    },
    {
      "date": "2025-04-29",
      "bid": "887.00",
      "ask": "888.50",
      "open": "888.50",
      "high": "894.00",
      "low": "877.00",
      "close": "889.00",
      "average": "888.3393",
      "volume": "38203",
      "turnover": "33932929",
      "trades": "1114"
    },
    {
      "date": "2025-04-30",
      "bid": "900.00",
      "ask": "901.50",
      "open": "895.00",
      "high": "907.00",
      "low": "891.00",
      "close": "905.00",
      "average": "900.6761",
      "volume": "21954",
      "turnover": "19773552",
      "trades": "536"
    },
    {
      "date": "2025-05-02",
      "bid": "904.00",
      "ask": "905.00",
      "open": "912.50",
      "high": "923.00",
      "low": "901.50",
      "close": "903.00",
      "average": "908.9803",
      "volume": "49929",
      "turnover": "45390505.25",
      "trades": "1259"
    },
    {
      "date": "2025-05-05",
      "bid": "915.50",
      "ask": "916.00",
      "open": "904.00",
      "high": "917.50",
      "low": "895.50",
      "close": "917.50",
      "average": "911.6408",
      "volume": "51438",
      "turnover": "46885699.5",
      "trades": "1175"
    },
    {
      "date": "2025-05-06",
      "bid": "904.00",
      "ask": "905.50",
      "open": "915.00",
      "high": "915.00",
      "low": "898.50",
      "close": "904.50",
      "average": "904.4528",
      "volume": "25683",
      "turnover": "23229043.5",
      "trades": "721"
    },
    {
      "date": "2025-05-07",
      "bid": "908.50",
      "ask": "910.00",
      "open": "899.00",
      "high": "914.50",
      "low": "899.00",
      "close": "906.50",
      "average": "905.9753",
      "volume": "52624",
      "turnover": "47682148",
      "trades": "1089"
    },
    {
      "date": "2025-05-08",
      "bid": "923.50",
      "ask": "925.00",
      "open": "908.00",
      "high": "925.50",
      "low": "906.00",
      "close": "925.50",
      "average": "918.0268",
      "volume": "36327",
      "turnover": "33348910.83",
      "trades": "704"
    },
    {
      "date": "2025-05-09",
      "bid": "954.00",
      "ask": "954.50",
      "open": "946.50",
      "high": "955.50",
      "low": "936.50",
      "close": "954.00",
      "average": "950.0769",
      "volume": "104963",
      "turnover": "99706967",
      "trades": "1766"
    },
    {
      "date": "2025-05-12",
      "bid": "988.50",
      "ask": "990.00",
      "open": "965.00",
      "high": "1007.00",
      "low": "960.50",
      "close": "991.00",
      "average": "989.9745",
      "volume": "155241",
      "turnover": "153578159.56",
      "trades": "2713"
    },
    {
      "date": "2025-05-13",
      "bid": "988.50",
      "ask": "989.50",
      "open": "991.00",
      "high": "993.00",
      "low": "981.00",
      "close": "987.50",
      "average": "988.3635",
      "volume": "108571",
      "turnover": "107307613.75",
      "trades": "1895"
    },
    {
      "date": "2025-05-14",
      "bid": "989.50",
      "ask": "990.50",
      "open": "987.50",
      "high": "994.50",
      "low": "980.00",
      "close": "990.00",
      "average": "988.2279",
      "volume": "47069",
      "turnover": "46513575.25",
      "trades": "1082"
    },
    {
      "date": "2025-05-15",
      "bid": "979.50",
      "ask": "981.00",
      "open": "985.00",
      "high": "988.50",
      "low": "975.00",
      "close": "981.50",
      "average": "980.216",
      "volume": "53292",
      "turnover": "52239208",
      "trades": "941"
    },
    {
      "date": "2025-05-16",
      "bid": "990.00",
      "ask": "991.50",
      "open": "981.00",
      "high": "993.50",
      "low": "979.50",
      "close": "993.50",
      "average": "986.1734",
      "volume": "77427",
      "turnover": "76339308.5",
      "trades": "858"
    },
    {
      "date": "2025-05-19",
      "bid": "986.50",
      "ask": "988.00",
      "open": "986.50",
      "high": "989.50",
      "low": "975.50",
      "close": "984.50",
      "average": "982.8589",
      "volume": "48515",
      "turnover": "47678383.75",
      "trades": "1369"
    },
    {
      "date": "2025-05-20",
      "bid": "984.50",
      "ask": "986.50",
      "open": "978.50",
      "high": "987.00",
      "low": "973.00",
      "close": "985.00",
      "average": "982.6652",
      "volume": "26698",
      "turnover": "26232070.5",
      "trades": "754"
    },
    {
      "date": "2025-05-21",
      "bid": "969.50",
      "ask": "972.50",
      "open": "975.00",
      "high": "976.00",
      "low": "965.50",
      "close": "973.50",
      "average": "970.9964",
      "volume": "67087",
      "turnover": "65139155.75",
      "trades": "1683"
    },
    {
      "date": "2025-05-22",
      "bid": "963.00",
      "ask": "966.50",
      "open": "962.00",
      "high": "971.50",
      "low": "955.00",
      "close": "964.50",
      "average": "962.6695",
      "volume": "26996",
      "turnover": "25988262",
      "trades": "807"
    },
    {
      "date": "2025-05-23",
      "bid": "954.50",
      "ask": "956.00",
      "open": "973.00",
      "high": "976.00",
      "low": "939.50",
      "close": "953.50",
      "average": "953.7728",
      "volume": "53804",
      "turnover": "51302838.5",
      "trades": "1456"
    },
    {
      "date": "2025-05-26",
      "bid": "970.00",
      "ask": "971.00",
      "open": "962.50",
      "high": "972.50",
      "low": "962.50",
      "close": "972.50",
      "average": "970.673",
      "volume": "13921",
      "turnover": "13512737.25",
      "trades": "501"
    },
    {
      "date": "2025-05-27",
      "bid": "994.50",
      "ask": "996.00",
      "open": "971.00",
      "high": "999.50",
      "low": "971.00",
      "close": "996.50",
      "average": "989.8887",
      "volume": "57017",
      "turnover": "56416183",
      "trades": "1318"
    },
    {
      "date": "2025-05-28",
      "bid": "1000.00",
      "ask": "1002.00",
      "open": "997.50",
      "high": "1006.00",
      "low": "995.50",
      "close": "1002.00",
      "average": "1000.4721",
      "volume": "25445",
      "turnover": "25457162.25",
      "trades": "561"
    },
    {
      "date": "2025-05-30",
      "bid": "991.00",
      "ask": "992.50",
      "open": "1002.00",
      "high": "1002.00",
      "low": "978.50",
      "close": "990.50",
      "average": "990.6365",
      "volume": "124569",
      "turnover": "123402623",
      "trades": "1155"
    },
    {
      "date": "2025-06-02",
      "bid": "965.50",
      "ask": "967.50",
      "open": "987.50",
      "high": "987.50",
      "low": "959.00",
      "close": "963.50",
      "average": "967.8118",
      "volume": "34042",
      "turnover": "32949027.75",
      "trades": "744"
    },
    {
      "date": "2025-06-03",
      "bid": "985.50",
      "ask": "987.50",
      "open": "963.50",
      "high": "988.00",
      "low": "958.00",
      "close": "987.00",
      "average": "979.2131",
      "volume": "107279",
      "turnover": "105020658.5",
      "trades": "1256"
    },
    {
      "date": "2025-06-04",
      "bid": "983.50",
      "ask": "984.50",
      "open": "987.50",
      "high": "1022.00",
      "low": "970.00",
      "close": "983.50",
      "average": "992.8971",
      "volume": "212543",
      "turnover": "211052021.25",
      "trades": "4155"
    },
    {
      "date": "2025-06-05",
      "bid": "1000.00",
      "ask": "1002.00",
      "open": "995.00",
      "high": "1014.00",
      "low": "990.00",
      "close": "1003.00",
      "average": "1000.3671",
      "volume": "77217",
      "turnover": "77239959.25",
      "trades": "1799"
    },
    {
      "date": "2025-06-09",
      "bid": "1010.00",
      "ask": "1012.00",
      "open": "1007.00",
      "high": "1017.00",
      "low": "1004.00",
      "close": "1012.00",
      "average": "1010.3393",
      "volume": "45917",
      "turnover": "46391456",
      "trades": "940"
    },
    {
      "date": "2025-06-10",
      "bid": "1034.00",
      "ask": "1036.00",
      "open": "1012.00",
      "high": "1038.00",
      "low": "1010.00",
      "close": "1038.00",
      "average": "1024.1046",
      "volume": "147567",
      "turnover": "151121135.5",
      "trades": "1676"
    },
    {
      "date": "2025-06-11",
      "bid": "1039.00",
      "ask": "1041.00",
      "open": "1038.00",
      "high": "1044.00",
      "low": "1032.00",
      "close": "1040.00",
      "average": "1039.2148",
      "volume": "64581",
      "turnover": "67112744",
      "trades": "1426"
    },
    {
      "date": "2025-06-12",
      "bid": "1038.00",
      "ask": "1040.00",
      "open": "1033.00",
      "high": "1041.00",
      "low": "1022.00",
      "close": "1038.00",
      "average": "1034.8237",
      "volume": "98379",
      "turnover": "101801766.5",
      "trades": "1725"
    },
    {
      "date": "2025-06-13",
      "bid": "1042.00",
      "ask": "1044.00",
      "open": "1018.00",
      "high": "1047.00",
      "low": "1018.00",
      "close": "1041.00",
      "average": "1038.8739",
      "volume": "79934",
      "turnover": "83054388",
      "trades": "1873"
    },
    {
      "date": "2025-06-16",
      "bid": "1052.00",
      "ask": "1054.00",
      "open": "1037.00",
      "high": "1055.00",
      "low": "1032.00",
      "close": "1050.00",
      "average": "1046.5884",
      "volume": "59788",
      "turnover": "62561577.5",
      "trades": "1036"
    },
    {
      "date": "2025-06-17",
      "bid": "1053.00",
      "ask": "1055.00",
      "open": "1045.00",
      "high": "1060.00",
      "low": "1041.00",
      "close": "1056.00",
      "average": "1052.6534",
      "volume": "118514",
      "turnover": "124753505",
      "trades": "1305"
    },
    {
      "date": "2025-06-18",
      "bid": "1057.00",
      "ask": "1058.00",
      "open": "1053.00",
      "high": "1062.00",
      "low": "1047.00",
      "close": "1059.00",
      "average": "1056.3476",
      "volume": "84942",
      "turnover": "89712560",
      "trades": "1344"
    },
    {
      "date": "2025-06-19",
      "bid": "1048.00",
      "ask": "1050.00",
      "open": "1055.00",
      "high": "1063.00",
      "low": "1047.00",
      "close": "1047.00",
      "average": "1054.3392",
      "volume": "33311",
      "turnover": "35125714.5",
      "trades": "547"
    },
    {
      "date": "2025-06-23",
      "bid": "1058.00",
      "ask": "1059.00",
      "open": "1047.00",
      "high": "1067.00",
      "low": "1047.00",
      "close": "1058.00",
      "average": "1059.2047",
      "volume": "63301",
      "turnover": "67042745",
      "trades": "1125"
    },
    {
      "date": "2025-06-24",
      "bid": "1062.00",
      "ask": "1063.00",
      "open": "1070.00",
      "high": "1076.00",
      "low": "1057.00",
      "close": "1063.00",
      "average": "1063.6614",
      "volume": "59616",
      "turnover": "63415270.5",
      "trades": "818"
    },
    {
      "date": "2025-06-25",
      "bid": "1053.00",
      "ask": "1055.00",
      "open": "1070.00",
      "high": "1079.00",
      "low": "1051.00",
      "close": "1051.00",
      "average": "1063.7365",
      "volume": "55512",
      "turnover": "59066919.5",
      "trades": "975"
    },
    {
      "date": "2025-06-26",
      "bid": "1055.00",
      "ask": "1056.00",
      "open": "1053.00",
      "high": "1062.00",
      "low": "1042.00",
      "close": "1057.00",
      "average": "1054.2455",
      "volume": "125932",
      "turnover": "132743842",
      "trades": "1143"
    },
    {
      "date": "2025-06-27",
      "bid": "1072.00",
      "ask": "1074.00",
      "open": "1062.00",
      "high": "1074.00",
      "low": "1060.00",
      "close": "1072.00",
      "average": "1069.4593",
      "volume": "56063",
      "turnover": "59956892.5",
      "trades": "1062"
    },
    {
      "date": "2025-06-30",
      "bid": "1063.00",
      "ask": "1064.00",
      "open": "1074.00",
      "high": "1074.00",
      "low": "1045.00",
      "close": "1060.00",
      "average": "1059.7538",
      "volume": "121411",
      "turnover": "128644268",
      "trades": "1652"
    },
    {
      "date": "2025-07-01",
      "bid": "1080.00",
      "ask": "1082.00",
      "open": "1048.00",
      "high": "1082.00",
      "low": "1047.00",
      "close": "1081.00",
      "average": "1067.9261",
      "volume": "54077",
      "turnover": "57739971.5",
      "trades": "907"
    },
    {
      "date": "2025-07-02",
      "bid": "1116.00",
      "ask": "1118.00",
      "open": "1092.00",
      "high": "1118.00",
      "low": "1091.00",
      "close": "1115.00",
      "average": "1107.5882",
      "volume": "71908",
      "turnover": "79642940.5",
      "trades": "1299"
    },
    {
      "date": "2025-07-03",
      "bid": "1123.00",
      "ask": "1124.00",
      "open": "1122.00",
      "high": "1130.00",
      "low": "1118.00",
      "close": "1123.00",
      "average": "1123.0184",
      "volume": "92221",
      "turnover": "103566771.5",
      "trades": "1497"
    },
    {
      "date": "2025-07-04",
      "bid": "1102.00",
      "ask": "1104.00",
      "open": "1123.00",
      "high": "1123.00",
      "low": "1099.00",
      "close": "1099.00",
      "average": "1105.5317",
      "volume": "24161",
      "turnover": "26718180",
      "trades": "467"
    },
    {
      "date": "2025-07-07",
      "bid": "1102.00",
      "ask": "1104.00",
      "open": "1100.00",
      "high": "1120.00",
      "low": "1097.00",
      "close": "1104.00",
      "average": "1106.6842",
      "volume": "41707",
      "turnover": "46153176.5",
      "trades": "779"
    },
    {
      "date": "2025-07-08",
      "bid": "1103.00",
      "ask": "1105.00",
      "open": "1104.00",
      "high": "1115.00",
      "low": "1098.00",
      "close": "1105.00",
      "average": "1106.7444",
      "volume": "26548",
      "turnover": "29382115.5",
      "trades": "538"
    },
    {
      "date": "2025-07-09",
      "bid": "1111.00",
      "ask": "1113.00",
      "open": "1100.00",
      "high": "1121.00",
      "low": "1100.00",
      "close": "1114.00",
      "average": "1113.3233",
      "volume": "33509",
      "turnover": "37305006.5",
      "trades": "555"
    },
    {
      "date": "2025-07-10",
      "bid": "1130.00",
      "ask": "1131.00",
      "open": "1110.00",
      "high": "1135.00",
      "low": "1110.00",
      "close": "1130.00",
      "average": "1126.8064",
      "volume": "41784",
      "turnover": "47080871.5",
      "trades": "660"
    },
    {
      "date": "2025-07-11",
      "bid": "1122.00",
      "ask": "1124.00",
      "open": "1128.00",
      "high": "1133.00",
      "low": "1119.00",
      "close": "1120.00",
      "average": "1124.9445",
      "volume": "60721",
      "turnover": "68315115",
      "trades": "915"
    },
    {
      "date": "2025-07-14",
      "bid": "1114.00",
      "ask": "1116.00",
      "open": "1119.00",
      "high": "1128.00",
      "low": "1113.00",
      "close": "1117.00",
      "average": "1117.8718",
      "volume": "60714",
      "turnover": "67870006.5",
      "trades": "879"
    },
    {
      "date": "2025-07-15",
      "bid": "1134.00",
      "ask": "1135.00",
      "open": "1127.00",
      "high": "1143.00",
      "low": "1127.00",
      "close": "1137.00",
      "average": "1136.6463",
      "volume": "68915",
      "turnover": "78330298",
      "trades": "1082"
    },
    {
      "date": "2025-07-16",
      "bid": "1118.00",
      "ask": "1121.00",
      "open": "1118.00",
      "high": "1135.00",
      "low": "1114.00",
      "close": "1119.00",
      "average": "1122.5662",
      "volume": "99801",
      "turnover": "112038238",
      "trades": "1269"
    },
    {
      "date": "2025-07-17",
      "bid": "1126.00",
      "ask": "1128.00",
      "open": "1137.00",
      "high": "1145.00",
      "low": "1123.00",
      "close": "1126.00",
      "average": "1131.1952",
      "volume": "83855",
      "turnover": "94883456",
      "trades": "1206"
    },
    {
      "date": "2025-07-18",
      "bid": "1080.00",
      "ask": "1082.00",
      "open": "1131.00",
      "high": "1156.00",
      "low": "1066.00",
      "close": "1089.00",
      "average": "1099.2898",
      "volume": "209000",
      "turnover": "229926053.5",
      "trades": "3750"
    },
    {
      "date": "2025-07-21",
      "bid": "1088.00",
      "ask": "1089.00",
      "open": "1096.00",
      "high": "1103.00",
      "low": "1086.00",
      "close": "1090.00",
      "average": "1093.6019",
      "volume": "69637",
      "turnover": "76160506",
      "trades": "1254"
    },
    {
      "date": "2025-07-22",
      "bid": "1088.00",
      "ask": "1090.00",
      "open": "1090.00",
      "high": "1096.00",
      "low": "1084.00",
      "close": "1088.00",
      "average": "1089.3584",
      "volume": "64301",
      "turnover": "70046941",
      "trades": "811"
    },
    {
      "date": "2025-07-23",
      "bid": "1104.00",
      "ask": "1106.00",
      "open": "1097.00",
      "high": "1113.00",
      "low": "1097.00",
      "close": "1105.00",
      "average": "1106.3121",
      "volume": "69377",
      "turnover": "76754255.5",
      "trades": "1266"
    },
    {
      "date": "2025-07-24",
      "bid": "1104.00",
      "ask": "1105.00",
      "open": "1118.00",
      "high": "1125.00",
      "low": "1103.00",
      "close": "1104.00",
      "average": "1109.3109",
      "volume": "60131",
      "turnover": "66725352",
      "trades": "795"
    },
    {
      "date": "2025-07-25",
      "bid": "1106.00",
      "ask": "1108.00",
      "open": "1105.00",
      "high": "1117.00",
      "low": "1099.00",
      "close": "1106.00",
      "average": "1107.4782",
      "volume": "57390",
      "turnover": "63557546.5",
      "trades": "904"
    },
    {
      "date": "2025-07-28",
      "bid": "1117.00",
      "ask": "1118.00",
      "open": "1130.00",
      "high": "1130.00",
      "low": "1110.00",
      "close": "1117.00",
      "average": "1116.6028",
      "volume": "42727",
      "turnover": "47708465",
      "trades": "704"
    },
    {
      "date": "2025-07-29",
      "bid": "1106.00",
      "ask": "1108.00",
      "open": "1124.00",
      "high": "1243.00",
      "low": "1103.00",
      "close": "1243.00",
      "average": "1131.9599",
      "volume": "42119",
      "turnover": "47672218.5",
      "trades": "606"
    },
    {
      "date": "2025-07-30",
      "bid": "1091.00",
      "ask": "1093.00",
      "open": "1107.00",
      "high": "1107.00",
      "low": "1091.00",
      "close": "1094.00",
      "average": "1096.9923",
      "volume": "58476",
      "turnover": "64151784.5",
      "trades": "736"
    },
    {
      "date": "2025-07-31",
      "bid": "1090.00",
      "ask": "1092.00",
      "open": "1089.00",
      "high": "1099.00",
      "low": "1081.00",
      "close": "1090.00",
      "average": "1089.1687",
      "volume": "53593",
      "turnover": "58372939",
      "trades": "644"
    },
    {
      "date": "2025-08-01",
      "bid": "1069.00",
      "ask": "1071.00",
      "open": "1089.00",
      "high": "1090.00",
      "low": "1058.00",
      "close": "1070.00",
      "average": "1070.9978",
      "volume": "71978",
      "turnover": "77090209",
      "trades": "1091"
    },
    {
      "date": "2025-08-04",
      "bid": "1075.00",
      "ask": "1076.00",
      "open": "1074.00",
      "high": "1083.00",
      "low": "1067.00",
      "close": "1076.00",
      "average": "1074.3428",
      "volume": "21979",
      "turnover": "23613303",
      "trades": "495"
    },
    {
      "date": "2025-08-05",
      "bid": "1078.00",
      "ask": "1079.00",
      "open": "1076.00",
      "high": "1092.00",
      "low": "1073.00",
      "close": "1080.00",
      "average": "1080.5837",
      "volume": "61539",
      "turnover": "66501032.5",
      "trades": "703"
    },
    {
      "date": "2025-08-06",
      "bid": "1091.00",
      "ask": "1093.00",
      "open": "1087.00",
      "high": "1096.00",
      "low": "1085.00",
      "close": "1092.00",
      "average": "1090.8341",
      "volume": "23136",
      "turnover": "25242294",
      "trades": "408"
    },
    {
      "date": "2025-08-07",
      "bid": "1089.00",
      "ask": "1091.00",
      "open": "1091.00",
      "high": "1109.00",
      "low": "1088.00",
      "close": "1090.00",
      "average": "1094.3741",
      "volume": "62330",
      "turnover": "68218337.5",
      "trades": "736"
    },
    {
      "date": "2025-08-08",
      "bid": "1079.00",
      "ask": "1080.00",
      "open": "1092.00",
      "high": "1098.00",
      "low": "1076.00",
      "close": "1077.00",
      "average": "1084.8972",
      "volume": "41286",
      "turnover": "44802169",
      "trades": "652"
    },
    {
      "date": "2025-08-11",
      "bid": "1080.00",
      "ask": "1081.00",
      "open": "1077.00",
      "high": "1086.00",
      "low": "1073.00",
      "close": "1081.00",
      "average": "1079.1973",
      "volume": "26434",
      "turnover": "28525573",
      "trades": "526"
    },
    {
      "date": "2025-08-12",
      "bid": "1093.00",
      "ask": "1094.00",
      "open": "1090.00",
      "high": "1096.00",
      "low": "1075.00",
      "close": "1094.00",
      "average": "1084.7386",
      "volume": "38428",
      "turnover": "41679690",
      "trades": "546"
    },
    {
      "date": "2025-08-13",
      "bid": "1126.00",
      "ask": "1128.00",
      "open": "1103.00",
      "high": "1128.00",
      "low": "1099.00",
      "close": "1128.00",
      "average": "1114.2456",
      "volume": "64879",
      "turnover": "72265279",
      "trades": "792"
    },
    {
      "date": "2025-08-14",
      "bid": "1134.00",
      "ask": "1136.00",
      "open": "1128.00",
      "high": "1136.00",
      "low": "1120.00",
      "close": "1134.00",
      "average": "1128.9282",
      "volume": "41116",
      "turnover": "46415570",
      "trades": "696"
    },
    {
      "date": "2025-08-15",
      "bid": "1134.00",
      "ask": "1135.00",
      "open": "1135.00",
      "high": "1142.00",
      "low": "1129.00",
      "close": "1135.00",
      "average": "1135.4089",
      "volume": "30673",
      "turnover": "34826418.5",
      "trades": "539"
    },
    {
      "date": "2025-08-18",
      "bid": "1133.00",
      "ask": "1134.00",
      "open": "1138.00",
      "high": "1143.00",
      "low": "1132.00",
      "close": "1134.00",
      "average": "1135.8493",
      "volume": "21268",
      "turnover": "24157681.5",
      "trades": "427"
    },
    {
      "date": "2025-08-19",
      "bid": "1145.00",
      "ask": "1147.00",
      "open": "1135.00",
      "high": "1151.00",
      "low": "1135.00",
      "close": "1148.00",
      "average": "1145.3154",
      "volume": "42979",
      "turnover": "49222031.5",
      "trades": "647"
    },
    {
      "date": "2025-08-20",
      "bid": "1147.00",
      "ask": "1149.00",
      "open": "1140.00",
      "high": "1150.00",
      "low": "1138.00",
      "close": "1149.00",
      "average": "1143.8625",
      "volume": "33790",
      "turnover": "38650177",
      "trades": "558"
    },
    {
      "date": "2025-08-21",
      "bid": "1153.00",
      "ask": "1155.00",
      "open": "1149.00",
      "high": "1155.00",
      "low": "1145.00",
      "close": "1152.00",
      "average": "1150.8449",
      "volume": "20524",
      "turnover": "23619765.5",
      "trades": "467"
    },
    {
      "date": "2025-08-22",
      "bid": "1178.00",
      "ask": "1179.00",
      "open": "1155.00",
      "high": "1188.00",
      "low": "1154.00",
      "close": "1182.00",
      "average": "1173.5122",
      "volume": "70059",
      "turnover": "82199350",
      "trades": "1057"
    },
    {
      "date": "2025-08-25",
      "bid": "1185.00",
      "ask": "1186.00",
      "open": "1182.00",
      "high": "1189.00",
      "low": "1173.00",
      "close": "1186.00",
      "average": "1181.8664",
      "volume": "66436",
      "turnover": "78508418",
      "trades": "889"
    },
    {
      "date": "2025-08-26",
      "bid": "1195.00",
      "ask": "1197.00",
      "open": "1187.00",
      "high": "1202.00",
      "low": "1179.00",
      "close": "1194.00",
      "average": "1193.0959",
      "volume": "70939",
      "turnover": "84619764.5",
      "trades": "1001"
    },
    {
      "date": "2025-08-27",
      "bid": "1186.00",
      "ask": "1187.00",
      "open": "1197.00",
      "high": "1199.00",
      "low": "1185.00",
      "close": "1187.00",
      "average": "1189.1483",
      "volume": "74451",
      "turnover": "88537700.5",
      "trades": "1256"
    },
    {
      "date": "2025-08-28",
      "bid": "1174.00",
      "ask": "1176.00",
      "open": "1185.00",
      "high": "1198.00",
      "low": "1172.00",
      "close": "1175.00",
      "average": "1183.1104",
      "volume": "38490",
      "turnover": "45545112",
      "trades": "711"
    },
    {
      "date": "2025-08-29",
      "bid": "1169.00",
      "ask": "1171.00",
      "open": "1176.00",
      "high": "1183.00",
      "low": "1162.00",
      "close": "1170.00",
      "average": "1169.9937",
      "volume": "36529",
      "turnover": "42736350.5",
      "trades": "613"
    },
    {
      "date": "2025-09-01",
      "bid": "1163.00",
      "ask": "1164.00",
      "open": "1172.00",
      "high": "1177.00",
      "low": "1163.00",
      "close": "1164.00",
      "average": "1169.9996",
      "volume": "58770",
      "turnover": "68760664",
      "trades": "381"
    },
    {
      "date": "2025-09-02",
      "bid": "1160.00",
      "ask": "1162.00",
      "open": "1165.00",
      "high": "1167.00",
      "low": "1153.00",
      "close": "1159.00",
      "average": "1159.4916",
      "volume": "49018",
      "turnover": "56832006",
      "trades": "1207"
    },
    {
      "date": "2025-09-03",
      "bid": "1172.00",
      "ask": "1174.00",
      "open": "1171.00",
      "high": "1191.00",
      "low": "1170.00",
      "close": "1173.00",
      "average": "1176.6078",
      "volume": "53511",
      "turnover": "62963402",
      "trades": "1082"
    },
    {
      "date": "2025-09-04",
      "bid": "1170.00",
      "ask": "1171.00",
      "open": "1172.00",
      "high": "1174.00",
      "low": "1161.00",
      "close": "1171.00",
      "average": "1170.7855",
      "volume": "26221",
      "turnover": "30696037",
      "trades": "417"
    },
    {
      "date": "2025-09-05",
      "bid": "1163.00",
      "ask": "1165.00",
      "open": "1179.00",
      "high": "1185.00",
      "low": "1159.00",
      "close": "1165.00",
      "average": "1172.2915",
      "volume": "37445",
      "turnover": "43896903",
      "trades": "711"
    },
    {
      "date": "2025-09-08",
      "bid": "1182.00",
      "ask": "1183.00",
      "open": "1165.00",
      "high": "1184.00",
      "low": "1165.00",
      "close": "1184.00",
      "average": "1175.392",
      "volume": "26171",
      "turnover": "30752529",
      "trades": "443"
    },
    {
      "date": "2025-09-09",
      "bid": "1180.00",
      "ask": "1181.00",
      "open": "1185.00",
      "high": "1191.00",
      "low": "1175.00",
      "close": "1182.00",
      "average": "1183.8216",
      "volume": "80468",
      "turnover": "95260986.5",
      "trades": "924"
    },
    {
      "date": "2025-09-10",
      "bid": "1160.00",
      "ask": "1162.00",
      "open": "1183.00",
      "high": "1184.00",
      "low": "1156.00",
      "close": "1161.00",
      "average": "1165.1204",
      "volume": "43978",
      "turnover": "51258849",
      "trades": "710"
    },
    {
      "date": "2025-09-11",
      "bid": "1183.00",
      "ask": "1186.00",
      "open": "1170.00",
      "high": "1186.00",
      "low": "1161.00",
      "close": "1184.00",
      "average": "1175.854",
      "volume": "41621",
      "turnover": "48860575",
      "trades": "703"
    },
    {
      "date": "2025-09-12",
      "bid": "1180.00",
      "ask": "1181.00",
      "open": "1185.00",
      "high": "1190.00",
      "low": "1177.00",
      "close": "1179.00",
      "average": "1182.5825",
      "volume": "27006",
      "turnover": "31936926",
      "trades": "613"
    },
    {
      "date": "2025-09-15",
      "bid": "1174.00",
      "ask": "1176.00",
      "open": "1179.00",
      "high": "1187.00",
      "low": "1174.00",
      "close": "1174.00",
      "average": "1178.3274",
      "volume": "24043",
      "turnover": "28340310.5",
      "trades": "462"
    },
    {
      "date": "2025-09-16",
      "bid": "1150.00",
      "ask": "1151.00",
      "open": "1175.00",
      "high": "1183.00",
      "low": "1150.00",
      "close": "1152.00",
      "average": "1159.6304",
      "volume": "37657",
      "turnover": "43677911.5",
      "trades": "592"
    },
    {
      "date": "2025-09-17",
      "bid": "1167.00",
      "ask": "1169.00",
      "open": "1150.00",
      "high": "1169.00",
      "low": "1147.00",
      "close": "1169.00",
      "average": "1161.0463",
      "volume": "35572",
      "turnover": "41290941",
      "trades": "700"
    },
    {
      "date": "2025-09-18",
      "bid": "1170.00",
      "ask": "1172.00",
      "open": "1169.00",
      "high": "1180.00",
      "low": "1160.00",
      "close": "1173.00",
      "average": "1170.8559",
      "volume": "46361",
      "turnover": "54267416",
      "trades": "918"
    },
    {
      "date": "2025-09-19",
      "bid": "1178.00",
      "ask": "1179.00",
      "open": "1178.00",
      "high": "1192.00",
      "low": "1177.00",
      "close": "1179.00",
      "average": "1182.3959",
      "volume": "33386",
      "turnover": "39476963",
      "trades": "638"
    },
    {
      "date": "2025-09-22",
      "bid": "1182.00",
      "ask": "1184.00",
      "open": "1178.00",
      "high": "1192.00",
      "low": "1171.00",
      "close": "1184.00",
      "average": "1184.0233",
      "volume": "47871",
      "turnover": "56689223",
      "trades": "868"
    },
    {
      "date": "2025-09-23",
      "bid": "1188.00",
      "ask": "1190.00",
      "open": "1183.00",
      "high": "1191.00",
      "low": "1174.00",
      "close": "1189.00",
      "average": "1183.005",
      "volume": "28962",
      "turnover": "34263282",
      "trades": "533"
    },
    {
      "date": "2025-09-24",
      "bid": "1182.00",
      "ask": "1184.00",
      "open": "1188.00",
      "high": "1189.00",
      "low": "1177.00",
      "close": "1181.00",
      "average": "1182.1157",
      "volume": "51014",
      "turnover": "60303801.5",
      "trades": "692"
    },
    {
      "date": "2025-09-25",
      "bid": "1165.00",
      "ask": "1166.00",
      "open": "1176.00",
      "high": "1176.00",
      "low": "1157.00",
      "close": "1163.00",
      "average": "1163.481",
      "volume": "35556",
      "turnover": "41369154",
      "trades": "573"
    },
    {
      "date": "2025-09-26",
      "bid": "1174.00",
      "ask": "1176.00",
      "open": "1175.00",
      "high": "1177.00",
      "low": "1166.00",
      "close": "1174.00",
      "average": "1172.7109",
      "volume": "24881",
      "turnover": "29176207",
      "trades": "487"
    },
    {
      "date": "2025-09-29",
      "bid": "1168.00",
      "ask": "1170.00",
      "open": "1176.00",
      "high": "1186.00",
      "low": "1169.00",
      "close": "1170.00",
      "average": "1176.5442",
      "volume": "34870",
      "turnover": "41027705",
      "trades": "657"
    },
    {
      "date": "2025-09-30",
      "bid": "1152.00",
      "ask": "1154.00",
      "open": "1171.00",
      "high": "1175.00",
      "low": "1153.00",
      "close": "1158.00",
      "average": "1165.5763",
      "volume": "54626",
      "turnover": "63672807.5",
      "trades": "875"
    },
    {
      "date": "2025-10-01",
      "bid": "1166.00",
      "ask": "1168.00",
      "open": "1157.00",
      "high": "1172.00",
      "low": "1151.00",
      "close": "1168.00",
      "average": "1165.4436",
      "volume": "36116",
      "turnover": "42090534",
      "trades": "685"
    },
    {
      "date": "2025-10-02",
      "bid": "1175.00",
      "ask": "1176.00",
      "open": "1168.00",
      "high": "1184.00",
      "low": "1168.00",
      "close": "1173.00",
      "average": "1174.2216",
      "volume": "33911",
      "turnover": "39818428.5",
      "trades": "624"
    },
    {
      "date": "2025-10-03",
      "bid": "1181.00",
      "ask": "1183.00",
      "open": "1177.00",
      "high": "1186.00",
      "low": "1177.00",
      "close": "1184.00",
      "average": "1182.0853",
      "volume": "38880",
      "turnover": "45960119.5",
      "trades": "587"
    },
    {
      "date": "2025-10-06",
      "bid": "1195.00",
      "ask": "1197.00",
      "open": "1196.00",
      "high": "1222.00",
      "low": "1195.00",
      "close": "1198.00",
      "average": "1208.1603",
      "volume": "96716",
      "turnover": "116847015.5",
      "trades": "1686"
    },
    {
      "date": "2025-10-07",
      "bid": "1159.00",
      "ask": "1160.00",
      "open": "1194.00",
      "high": "1196.00",
      "low": "1154.00",
      "close": "1160.00",
      "average": "1168.4587",
      "volume": "71880",
      "turnover": "84010899.17",
      "trades": "1279"
    },
    {
      "date": "2025-10-08",
      "bid": "1173.00",
      "ask": "1174.00",
      "open": "1152.00",
      "high": "1174.00",
      "low": "1151.00",
      "close": "1173.00",
      "average": "1163.0209",
      "volume": "64650",
      "turnover": "75180519",
      "trades": "941"
    },
    {
      "date": "2025-10-09",
      "bid": "1138.00",
      "ask": "1140.00",
      "open": "1167.00",
      "high": "1175.00",
      "low": "1131.00",
      "close": "1138.00",
      "average": "1147.4762",
      "volume": "89387",
      "turnover": "102602431",
      "trades": "1268"
    },
    {
      "date": "2025-10-10",
      "bid": "1110.00",
      "ask": "1112.00",
      "open": "1138.00",
      "high": "1141.00",
      "low": "1110.00",
      "close": "1112.00",
      "average": "1125.5202",
      "volume": "82377",
      "turnover": "92760875",
      "trades": "1160"
    },
    {
      "date": "2025-10-13",
      "bid": "1117.00",
      "ask": "1119.00",
      "open": "1112.00",
      "high": "1135.00",
      "low": "1112.00",
      "close": "1120.00",
      "average": "1125.8519",
      "volume": "190213",
      "turnover": "214029379.5",
      "trades": "1283"
    },
    {
      "date": "2025-10-14",
      "bid": "1123.00",
      "ask": "1124.00",
      "open": "1110.00",
      "high": "1124.00",
      "low": "1096.00",
      "close": "1124.00",
      "average": "1106.2464",
      "volume": "55639",
      "turnover": "61545451",
      "trades": "857"
    },
    {
      "date": "2025-10-15",
      "bid": "1150.00",
      "ask": "1152.00",
      "open": "1130.00",
      "high": "1151.00",
      "low": "1128.00",
      "close": "1148.00",
      "average": "1138.5205",
      "volume": "111911",
      "turnover": "127372656.5",
      "trades": "853"
    },
    {
      "date": "2025-10-16",
      "bid": "1141.00",
      "ask": "1143.00",
      "open": "1148.00",
      "high": "1155.00",
      "low": "1132.00",
      "close": "1139.00",
      "average": "1141.7847",
      "volume": "50045",
      "turnover": "57145087.5",
      "trades": "769"
    },
    {
      "date": "2025-10-17",
      "bid": "1106.00",
      "ask": "1110.00",
      "open": "1139.00",
      "high": "1197.00",
      "low": "1087.00",
      "close": "1111.00",
      "average": "1123.7779",
      "volume": "173666",
      "turnover": "195176761.5",
      "trades": "3121"
    },
    {
      "date": "2025-10-20",
      "bid": "1101.00",
      "ask": "1103.00",
      "open": "1111.00",
      "high": "1115.00",
      "low": "1096.00",
      "close": "1100.00",
      "average": "1103.9987",
      "volume": "88231",
      "turnover": "97406771",
      "trades": "1683"
    },
    {
      "date": "2025-10-21",
      "bid": "1114.00",
      "ask": "1116.00",
      "open": "1107.00",
      "high": "1117.00",
      "low": "1102.00",
      "close": "1116.00",
      "average": "1112.3688",
      "volume": "44129",
      "turnover": "49087218",
      "trades": "726"
    },
    {
      "date": "2025-10-22",
      "bid": "1106.00",
      "ask": "1109.00",
      "open": "1116.00",
      "high": "1126.00",
      "low": "1106.00",
      "close": "1106.00",
      "average": "1111.4278",
      "volume": "48487",
      "turnover": "53892069",
      "trades": "611"
    },
    {
      "date": "2025-10-23",
      "bid": "1095.00",
      "ask": "1096.00",
      "open": "1099.00",
      "high": "1101.00",
      "low": "1083.00",
      "close": "1094.00",
      "average": "1093.7859",
      "volume": "51443",
      "turnover": "56267407",
      "trades": "791"
    },
    {
      "date": "2025-10-24",
      "bid": "1098.00",
      "ask": "1100.00",
      "open": "1094.00",
      "high": "1108.00",
      "low": "1090.00",
      "close": "1098.00",
      "average": "1097.4297",
      "volume": "58799",
      "turnover": "64523089",
      "trades": "1075"
    },
    {
      "date": "2025-10-27",
      "bid": "1097.00",
      "ask": "1098.00",
      "open": "1098.00",
      "high": "1104.00",
      "low": "1089.00",
      "close": "1098.00",
      "average": "1097.8517",
      "volume": "50130",
      "turnover": "55035305",
      "trades": "892"
    },
    {
      "date": "2025-10-28",
      "bid": "1101.00",
      "ask": "1102.00",
      "open": "1090.00",
      "high": "1106.00",
      "low": "1086.00",
      "close": "1101.00",
      "average": "1099.0798",
      "volume": "59121",
      "turnover": "64978698",
      "trades": "1279"
    },
    {
      "date": "2025-10-29",
      "bid": "1105.00",
      "ask": "1107.00",
      "open": "1101.00",
      "high": "1117.00",
      "low": "1100.00",
      "close": "1105.00",
      "average": "1106.751",
      "volume": "51685",
      "turnover": "57202150",
      "trades": "923"
    },
    {
      "date": "2025-10-30",
      "bid": "1102.00",
      "ask": "1103.00",
      "open": "1101.00",
      "high": "1109.00",
      "low": "1084.00",
      "close": "1101.00",
      "average": "1100.7131",
      "volume": "58083",
      "turnover": "63932610",
      "trades": "1120"
    },
    {
      "date": "2025-10-31",
      "bid": "1100.00",
      "ask": "1102.00",
      "open": "1096.00",
      "high": "1108.00",
      "low": "1096.00",
      "close": "1100.00",
      "average": "1100.6647",
      "volume": "18682",
      "turnover": "20562320",
      "trades": "216"
    },
    {
      "date": "2025-11-03",
      "bid": "1126.00",
      "ask": "1128.00",
      "open": "1102.00",
      "high": "1130.00",
      "low": "1102.00",
      "close": "1125.00",
      "average": "1122.5051",
      "volume": "56012",
      "turnover": "62873758",
      "trades": "999"
    },
    {
      "date": "2025-11-04",
      "bid": "1146.00",
      "ask": "1148.00",
      "open": "1120.00",
      "high": "1150.00",
      "low": "1114.00",
      "close": "1146.00",
      "average": "1139.2958",
      "volume": "84877",
      "turnover": "96699701",
      "trades": "1407"
    },
    {
      "date": "2025-11-05",
      "bid": "1150.00",
      "ask": "1152.00",
      "open": "1139.00",
      "high": "1162.00",
      "low": "1139.00",
      "close": "1150.00",
      "average": "1155.5345",
      "volume": "87663",
      "turnover": "101297146",
      "trades": "887"
    },
    {
      "date": "2025-11-06",
      "bid": "1142.00",
      "ask": "1144.00",
      "open": "1154.00",
      "high": "1160.00",
      "low": "1141.00",
      "close": "1143.00",
      "average": "1149.5274",
      "volume": "58009",
      "turnover": "66683843.5",
      "trades": "956"
    },
    {
      "date": "2025-11-07",
      "bid": "1148.00",
      "ask": "1149.00",
      "open": "1145.00",
      "high": "1156.00",
      "low": "1141.00",
      "close": "1148.00",
      "average": "1148.9008",
      "volume": "32350",
      "turnover": "37166940",
      "trades": "455"
    },
    {
      "date": "2025-11-10",
      "bid": "1160.00",
      "ask": "1163.00",
      "open": "1157.00",
      "high": "1165.00",
      "low": "1155.00",
      "close": "1163.00",
      "average": "1161.1876",
      "volume": "32484",
      "turnover": "37720011",
      "trades": "614"
    },
    {
      "date": "2025-11-11",
      "bid": "1161.00",
      "ask": "1163.00",
      "open": "1168.00",
      "high": "1174.00",
      "low": "1159.00",
      "close": "1164.00",
      "average": "1166.0281",
      "volume": "36757",
      "turnover": "42859945",
      "trades": "511"
    },
    {
      "date": "2025-11-12",
      "bid": "1174.00",
      "ask": "1176.00",
      "open": "1175.00",
      "high": "1185.00",
      "low": "1162.00",
      "close": "1174.00",
      "average": "1174.7887",
      "volume": "33694",
      "turnover": "39583044",
      "trades": "481"
    },
    {
      "date": "2025-11-13",
      "bid": "1166.00",
      "ask": "1168.00",
      "open": "1175.00",
      "high": "1180.00",
      "low": "1165.00",
      "close": "1165.00",
      "average": "1171.4656",
      "volume": "42042",
      "turnover": "49250668",
      "trades": "595"
    },
    {
      "date": "2025-11-14",
      "bid": "1133.00",
      "ask": "1135.00",
      "open": "1160.00",
      "high": "1160.00",
      "low": "1126.00",
      "close": "1136.00",
      "average": "1140.0208",
      "volume": "40207",
      "turnover": "45836815",
      "trades": "709"
    },
    {
      "date": "2025-11-17",
      "bid": "1126.00",
      "ask": "1127.00",
      "open": "1137.00",
      "high": "1142.00",
      "low": "1126.00",
      "close": "1128.00",
      "average": "1133.4913",
      "volume": "37609",
      "turnover": "42629473",
      "trades": "730"
    },
    {
      "date": "2025-11-18",
      "bid": "1117.00",
      "ask": "1119.00",
      "open": "1109.00",
      "high": "1118.00",
      "low": "1096.00",
      "close": "1118.00",
      "average": "1108.3117",
      "volume": "62738",
      "turnover": "69534765",
      "trades": "863"
    },
    {
      "date": "2025-11-19",
      "bid": "1113.00",
      "ask": "1116.00",
      "open": "1116.00",
      "high": "1121.00",
      "low": "1109.00",
      "close": "1115.00",
      "average": "1115.4904",
      "volume": "25298",
      "turnover": "28219746",
      "trades": "441"
    },
    {
      "date": "2025-11-20",
      "bid": "1071.00",
      "ask": "1073.00",
      "open": "1113.00",
      "high": "1113.00",
      "low": "1069.00",
      "close": "1069.00",
      "average": "1084.9451",
      "volume": "69483",
      "turnover": "75388538",
      "trades": "1163"
    },
    {
      "date": "2025-11-21",
      "bid": "1089.00",
      "ask": "1091.00",
      "open": "1059.00",
      "high": "1094.00",
      "low": "1054.00",
      "close": "1092.00",
      "average": "1078.3563",
      "volume": "49606",
      "turnover": "53491268.5",
      "trades": "1158"
    },
    {
      "date": "2025-11-24",
      "bid": "1110.00",
      "ask": "1111.00",
      "open": "1110.00",
      "high": "1119.00",
      "low": "1102.00",
      "close": "1109.00",
      "average": "1110.671",
      "volume": "43030",
      "turnover": "47792720",
      "trades": "774"
    },
    {
      "date": "2025-11-25",
      "bid": "1116.00",
      "ask": "1119.00",
      "open": "1100.00",
      "high": "1120.00",
      "low": "1100.00",
      "close": "1117.00",
      "average": "1113.4707",
      "volume": "40442",
      "turnover": "45020200",
      "trades": "648"
    },
    {
      "date": "2025-11-26",
      "bid": "1132.00",
      "ask": "1134.00",
      "open": "1148.00",
      "high": "1153.00",
      "low": "1116.00",
      "close": "1131.00",
      "average": "1130.1332",
      "volume": "79332",
      "turnover": "89655999",
      "trades": "1095"
    },
    {
      "date": "2025-11-27",
      "bid": "1125.00",
      "ask": "1127.00",
      "open": "1129.00",
      "high": "1136.00",
      "low": "1122.00",
      "close": "1124.00",
      "average": "1127.5328",
      "volume": "21770",
      "turnover": "24546389",
      "trades": "456"
    },
    {
      "date": "2025-11-28",
      "bid": "1123.00",
      "ask": "1125.00",
      "open": "1122.00",
      "high": "1133.00",
      "low": "1122.00",
      "close": "1126.00",
      "average": "1126.5983",
      "volume": "69608",
      "turnover": "78419009",
      "trades": "929"
    },
    {
      "date": "2025-12-01",
      "bid": "1114.00",
      "ask": "1116.00",
      "open": "1118.00",
      "high": "1122.00",
      "low": "1107.00",
      "close": "1122.00",
      "average": "1116.687",
      "volume": "49760",
      "turnover": "55559570",
      "trades": "709"
    },
    {
      "date": "2025-12-02",
      "bid": "1102.00",
      "ask": "1103.00",
      "open": "1122.00",
      "high": "1128.00",
      "low": "1100.00",
      "close": "1103.00",
      "average": "1109.1905",
      "volume": "23560",
      "turnover": "26132520.5",
      "trades": "511"
    },
    {
      "date": "2025-12-03",
      "bid": "1134.00",
      "ask": "1135.00",
      "open": "1105.00",
      "high": "1137.00",
      "low": "1105.00",
      "close": "1133.00",
      "average": "1125.1668",
      "volume": "40289",
      "turnover": "45334083",
      "trades": "727"
    },
    {
      "date": "2025-12-04",
      "bid": "1118.00",
      "ask": "1120.00",
      "open": "1130.00",
      "high": "1130.00",
      "low": "1115.00",
      "close": "1118.00",
      "average": "1121.5734",
      "volume": "32758",
      "turnover": "36740770.5",
      "trades": "673"
    },
    {
      "date": "2025-12-05",
      "bid": "1118.00",
      "ask": "1120.00",
      "open": "1118.00",
      "high": "1122.00",
      "low": "1112.00",
      "close": "1116.00",
      "average": "1118.0758",
      "volume": "26913",
      "turnover": "30090773",
      "trades": "407"
    },
    {
      "date": "2025-12-08",
      "bid": "1115.00",
      "ask": "1117.00",
      "open": "1110.00",
      "high": "1126.00",
      "low": "1104.00",
      "close": "1117.00",
      "average": "1113.6869",
      "volume": "32094",
      "turnover": "35742554",
      "trades": "622"
    },
    {
      "date": "2025-12-09",
      "bid": "1101.00",
      "ask": "1102.00",
      "open": "1110.00",
      "high": "1112.00",
      "low": "1090.00",
      "close": "1101.00",
      "average": "1099.8263",
      "volume": "37697",
      "turnover": "41461132",
      "trades": "638"
    },
    {
      "date": "2025-12-10",
      "bid": "1103.00",
      "ask": "1104.00",
      "open": "1091.00",
      "high": "1105.00",
      "low": "1088.00",
      "close": "1104.00",
      "average": "1096.3764",
      "volume": "65076",
      "turnover": "71347995",
      "trades": "814"
    },
    {
      "date": "2025-12-11",
      "bid": "1123.00",
      "ask": "1125.00",
      "open": "1106.00",
      "high": "1127.00",
      "low": "1103.00",
      "close": "1124.00",
      "average": "1120.3006",
      "volume": "66490",
      "turnover": "74475853",
      "trades": "833"
    },
    {
      "date": "2025-12-12",
      "bid": "1128.00",
      "ask": "1129.00",
      "open": "1123.00",
      "high": "1138.00",
      "low": "1116.00",
      "close": "1130.00",
      "average": "1130.222",
      "volume": "192226",
      "turnover": "217259765.57",
      "trades": "1343"
    },
    {
      "date": "2025-12-15",
      "bid": "1127.00",
      "ask": "1128.00",
      "open": "1130.00",
      "high": "1138.00",
      "low": "1125.00",
      "close": "1126.00",
      "average": "1129.9592",
      "volume": "138266",
      "turnover": "156234924",
      "trades": "1314"
    },
    {
      "date": "2025-12-16",
      "bid": "1120.00",
      "ask": "1122.00",
      "open": "1126.00",
      "high": "1147.00",
      "low": "1119.00",
      "close": "1120.00",
      "average": "1133.9578",
      "volume": "116558",
      "turnover": "132176661.5",
      "trades": "1294"
    },
    {
      "date": "2025-12-17",
      "bid": "1109.00",
      "ask": "1111.00",
      "open": "1121.00",
      "high": "1129.00",
      "low": "1106.00",
      "close": "1110.00",
      "average": "1116.3008",
      "volume": "63971",
      "turnover": "71411302.8",
      "trades": "1326"
    },
    {
      "date": "2025-12-18",
      "bid": "1137.00",
      "ask": "1139.00",
      "open": "1112.00",
      "high": "1143.00",
      "low": "1112.00",
      "close": "1136.00",
      "average": "1134.7364",
      "volume": "99523",
      "turnover": "112932715.5",
      "trades": "1959"
    },
    {
      "date": "2025-12-19",
      "bid": "1123.00",
      "ask": "1124.00",
      "open": "1127.00",
      "high": "1134.00",
      "low": "1122.00",
      "close": "1126.00",
      "average": "1127.3003",
      "volume": "86409",
      "turnover": "97408561.5",
      "trades": "1392"
    },
    {
      "date": "2025-12-22",
      "bid": "1122.00",
      "ask": "1123.00",
      "open": "1123.00",
      "high": "1125.00",
      "low": "1115.00",
      "close": "1123.00",
      "average": "1120.8563",
      "volume": "58231",
      "turnover": "65268681",
      "trades": "1087"
    },
    {
      "date": "2025-12-23",
      "bid": "1108.00",
      "ask": "1110.00",
      "open": "1115.00",
      "high": "1118.00",
      "low": "1107.00",
      "close": "1107.00",
      "average": "1112.1432",
      "volume": "66178",
      "turnover": "73600522",
      "trades": "914"
    },
    {
      "date": "2025-12-29",
      "bid": "1110.00",
      "ask": "1112.00",
      "open": "1107.00",
      "high": "1123.00",
      "low": "1102.00",
      "close": "1116.00",
      "average": "1115.3946",
      "volume": "57001",
      "turnover": "63575222",
      "trades": "1340"
    },
    {
      "date": "2025-12-30",
      "bid": "1111.00",
      "ask": "1114.00",
      "open": "1107.00",
      "high": "1118.00",
      "low": "1105.00",
      "close": "1115.00",
      "average": "1113.1261",
      "volume": "47857",
      "turnover": "53269711",
      "trades": "1043"
    },
    {
      "date": "2026-01-02",
      "bid": "1118.00",
      "ask": "1120.00",
      "open": "1100.00",
      "high": "1123.00",
      "low": "1098.00",
      "close": "1118.00",
      "average": "1111.9158",
      "volume": "88891",
      "turnover": "98839423.5",
      "trades": "1383"
    },
    {
      "date": "2026-01-05",
      "bid": "1126.00",
      "ask": "1127.00",
      "open": "1126.00",
      "high": "1139.00",
      "low": "1124.00",
      "close": "1128.00",
      "average": "1128.8998",
      "volume": "12621",
      "turnover": "14247844",
      "trades": "306"
    },
    {
      "date": "2026-01-07",
      "bid": "1132.00",
      "ask": "1133.00",
      "open": "1140.00",
      "high": "1153.00",
      "low": "1130.00",
      "close": "1131.00",
      "average": "1140.7989",
      "volume": "50398",
      "turnover": "57493985",
      "trades": "805"
    },
    {
      "date": "2026-01-08",
      "bid": "1142.00",
      "ask": "1144.00",
      "open": "1131.00",
      "high": "1147.00",
      "low": "1120.00",
      "close": "1143.00",
      "average": "1137.7941",
      "volume": "70025",
      "turnover": "79669304.5",
      "trades": "1174"
    },
    {
      "date": "2026-01-09",
      "bid": "1139.00",
      "ask": "1142.00",
      "open": "1144.00",
      "high": "1148.00",
      "low": "1129.00",
      "close": "1142.00",
      "average": "1142.1939",
      "volume": "66655",
      "turnover": "76132934",
      "trades": "837"
    },
    {
      "date": "2026-01-12",
      "bid": "1160.00",
      "ask": "1161.00",
      "open": "1142.00",
      "high": "1163.00",
      "low": "1137.00",
      "close": "1163.00",
      "average": "1148.7605",
      "volume": "61130",
      "turnover": "70222128.5",
      "trades": "933"
    },
    {
      "date": "2026-01-13",
      "bid": "1177.00",
      "ask": "1178.00",
      "open": "1167.00",
      "high": "1190.00",
      "low": "1162.00",
      "close": "1179.00",
      "average": "1177.4732",
      "volume": "94329",
      "turnover": "111069872",
      "trades": "1202"
    },
    {
      "date": "2026-01-14",
      "bid": "1187.00",
      "ask": "1188.00",
      "open": "1179.00",
      "high": "1190.00",
      "low": "1175.00",
      "close": "1189.00",
      "average": "1183.4848",
      "volume": "61737",
      "turnover": "73063340.5",
      "trades": "1087"
    },
    {
      "date": "2026-01-15",
      "bid": "1183.00",
      "ask": "1184.00",
      "open": "1189.00",
      "high": "1192.00",
      "low": "1175.00",
      "close": "1184.00",
      "average": "1185.1634",
      "volume": "84629",
      "turnover": "100297216",
      "trades": "707"
    },
    {
      "date": "2026-01-16",
      "bid": "1187.00",
      "ask": "1188.00",
      "open": "1192.00",
      "high": "1203.00",
      "low": "1184.00",
      "close": "1189.00",
      "average": "1193.6197",
      "volume": "58168",
      "turnover": "69429973.5",
      "trades": "876"
    },
    {
      "date": "2026-01-19",
      "bid": "1160.00",
      "ask": "1161.00",
      "open": "1144.00",
      "high": "1164.00",
      "low": "1138.00",
      "close": "1155.00",
      "average": "1156.3938",
      "volume": "41207",
      "turnover": "47652523",
      "trades": "813"
    },
    {
      "date": "2026-01-20",
      "bid": "1133.00",
      "ask": "1135.00",
      "open": "1146.00",
      "high": "1147.00",
      "low": "1130.00",
      "close": "1137.00",
      "average": "1138.5287",
      "volume": "56870",
      "turnover": "64730527",
      "trades": "762"
    },
    {
      "date": "2026-01-21",
      "bid": "1150.00",
      "ask": "1151.00",
      "open": "1133.00",
      "high": "1156.00",
      "low": "1127.00",
      "close": "1150.00",
      "average": "1136.2231",
      "volume": "224290",
      "turnover": "254844358",
      "trades": "1090"
    },
    {
      "date": "2026-01-22",
      "bid": "1152.00",
      "ask": "1153.00",
      "open": "1168.00",
      "high": "1172.00",
      "low": "1151.00",
      "close": "1155.00",
      "average": "1165.9072",
      "volume": "212101",
      "turnover": "247274753.5",
      "trades": "1210"
    },
    {
      "date": "2026-01-23",
      "bid": "1148.00",
      "ask": "1151.00",
      "open": "1140.00",
      "high": "1160.00",
      "low": "1138.00",
      "close": "1150.00",
      "average": "1150.4838",
      "volume": "103512",
      "turnover": "119089340.5",
      "trades": "1489"
    },
    {
      "date": "2026-01-26",
      "bid": "1132.00",
      "ask": "1134.00",
      "open": "1141.00",
      "high": "1141.00",
      "low": "1123.00",
      "close": "1135.00",
      "average": "1133.5357",
      "volume": "94546",
      "turnover": "107174174",
      "trades": "1375"
    },
    {
      "date": "2026-01-27",
      "bid": "1138.00",
      "ask": "1140.00",
      "open": "1140.00",
      "high": "1150.00",
      "low": "1134.00",
      "close": "1138.00",
      "average": "1141.4558",
      "volume": "159359",
      "turnover": "181900820",
      "trades": "1068"
    },
    {
      "date": "2026-01-28",
      "bid": "1128.00",
      "ask": "1130.00",
      "open": "1138.00",
      "high": "1139.00",
      "low": "1127.00",
      "close": "1130.00",
      "average": "1130.8232",
      "volume": "69786",
      "turnover": "78916008",
      "trades": "1276"
    },
    {
      "date": "2026-01-29",
      "bid": "1120.00",
      "ask": "1121.00",
      "open": "1123.00",
      "high": "1134.00",
      "low": "1117.00",
      "close": "1123.00",
      "average": "1122.6941",
      "volume": "151844",
      "turnover": "170475795",
      "trades": "1682"
    },
    {
      "date": "2026-01-30",
      "bid": "1063.00",
      "ask": "1068.00",
      "open": "1115.00",
      "high": "1149.00",
      "low": "1008.00",
      "close": "1062.00",
      "average": "1056.832",
      "volume": "416073",
      "turnover": "438813215.74",
      "trades": "4571"
    },
    {
      "date": "2026-02-02",
      "bid": "1084.00",
      "ask": "1085.00",
      "open": "1062.00",
      "high": "1085.00",
      "low": "1058.00",
      "close": "1082.00",
      "average": "1072.4435",
      "volume": "118282",
      "turnover": "126847502",
      "trades": "1486"
    },
    {
      "date": "2026-02-03",
      "bid": "1088.00",
      "ask": "1089.00",
      "open": "1082.00",
      "high": "1093.00",
      "low": "1071.00",
      "close": "1087.00",
      "average": "1082.2455",
      "volume": "57978",
      "turnover": "62737615",
      "trades": "909"
    },
    {
      "date": "2026-02-04",
      "bid": "1127.00",
      "ask": "1128.00",
      "open": "1089.00",
      "high": "1135.00",
      "low": "1089.00",
      "close": "1128.00",
      "average": "1115.9403",
      "volume": "127392",
      "turnover": "142161928",
      "trades": "1412"
    },
    {
      "date": "2026-02-05",
      "bid": "1131.00",
      "ask": "1133.00",
      "open": "1133.00",
      "high": "1138.00",
      "low": "1122.00",
      "close": "1133.00",
      "average": "1129.7626",
      "volume": "88080",
      "turnover": "99509453",
      "trades": "1300"
    },
    {
      "date": "2026-02-06",
      "bid": "1135.00",
      "ask": "1137.00",
      "open": "1122.00",
      "high": "1143.00",
      "low": "1122.00",
      "close": "1139.00",
      "average": "1134.6123",
      "volume": "40498",
      "turnover": "45947380.5",
      "trades": "570"
    },
    {
      "date": "2026-02-09",
      "bid": "1113.00",
      "ask": "1115.00",
      "open": "1138.00",
      "high": "1142.00",
      "low": "1111.00",
      "close": "1115.00",
      "average": "1123.8718",
      "volume": "60077",
      "turnover": "67519996",
      "trades": "854"
    },
    {
      "date": "2026-02-10",
      "bid": "1116.00",
      "ask": "1118.00",
      "open": "1110.00",
      "high": "1123.00",
      "low": "1105.00",
      "close": "1122.00",
      "average": "1118.5866",
      "volume": "53039",
      "turnover": "59328714",
      "trades": "776"
    },
    {
      "date": "2026-02-11",
      "bid": "1130.00",
      "ask": "1131.00",
      "open": "1116.00",
      "high": "1143.00",
      "low": "1113.00",
      "close": "1125.00",
      "average": "1123.9911",
      "volume": "71460",
      "turnover": "80320449",
      "trades": "822"
    },
    {
      "date": "2026-02-12",
      "bid": "1125.00",
      "ask": "1126.00",
      "open": "1123.00",
      "high": "1139.00",
      "low": "1122.00",
      "close": "1124.00",
      "average": "1127.342",
      "volume": "82372",
      "turnover": "92861190",
      "trades": "1253"
    },
    {
      "date": "2026-02-13",
      "bid": "1121.00",
      "ask": "1124.00",
      "open": "1124.00",
      "high": "1127.00",
      "low": "1109.00",
      "close": "1127.00",
      "average": "1123.4873",
      "volume": "67725",
      "turnover": "76087652",
      "trades": "618"
    },
    {
      "date": "2026-02-16",
      "bid": "1135.00",
      "ask": "1136.00",
      "open": "1127.00",
      "high": "1139.00",
      "low": "1125.00",
      "close": "1136.00",
      "average": "1134.3154",
      "volume": "100496",
      "turnover": "113993521",
      "trades": "471"
    },
    {
      "date": "2026-02-17",
      "bid": "1129.00",
      "ask": "1131.00",
      "open": "1128.00",
      "high": "1135.00",
      "low": "1112.00",
      "close": "1129.00",
      "average": "1126.6662",
      "volume": "57120",
      "turnover": "64362046.5",
      "trades": "920"
    },
    {
      "date": "2026-02-18",
      "bid": "1127.00",
      "ask": "1130.00",
      "open": "1129.00",
      "high": "1136.00",
      "low": "1117.00",
      "close": "1127.00",
      "average": "1128.4356",
      "volume": "61391",
      "turnover": "69276366",
      "trades": "626"
    },
    {
      "date": "2026-02-19",
      "bid": "1132.00",
      "ask": "1134.00",
      "open": "1130.00",
      "high": "1138.00",
      "low": "1119.00",
      "close": "1131.00",
      "average": "1128.6067",
      "volume": "94955",
      "turnover": "107166013",
      "trades": "891"
    },
    {
      "date": "2026-02-20",
      "bid": "1118.00",
      "ask": "1119.00",
      "open": "1124.00",
      "high": "1129.00",
      "low": "1113.00",
      "close": "1117.00",
      "average": "1122.0169",
      "volume": "119880",
      "turnover": "134512577.03",
      "trades": "2034"
    },
    {
      "date": "2026-02-23",
      "bid": "1092.00",
      "ask": "1093.00",
      "open": "1114.00",
      "high": "1119.00",
      "low": "1091.00",
      "close": "1091.00",
      "average": "1101.5404",
      "volume": "69710",
      "turnover": "76788383",
      "trades": "1153"
    },
    {
      "date": "2026-02-24",
      "bid": "1118.00",
      "ask": "1119.00",
      "open": "1100.00",
      "high": "1123.00",
      "low": "1100.00",
      "close": "1117.00",
      "average": "1112.1249",
      "volume": "48278",
      "turnover": "53691166",
      "trades": "780"
    },
    {
      "date": "2026-02-25",
      "bid": "1092.00",
      "ask": "1094.00",
      "open": "1118.00",
      "high": "1129.00",
      "low": "1090.00",
      "close": "1094.00",
      "average": "1110.0847",
      "volume": "69115",
      "turnover": "76723502",
      "trades": "1321"
    },
    {
      "date": "2026-02-26",
      "bid": "1092.00",
      "ask": "1094.00",
      "open": "1093.00",
      "high": "1106.00",
      "low": "1087.00",
      "close": "1094.00",
      "average": "1094.7563",
      "volume": "60832",
      "turnover": "66596872",
      "trades": "1063"
    },
    {
      "date": "2026-02-27",
      "bid": "1074.00",
      "ask": "1078.00",
      "open": "1089.00",
      "high": "1099.00",
      "low": "1072.00",
      "close": "1076.00",
      "average": "1082.5168",
      "volume": "83132",
      "turnover": "89992173.5",
      "trades": "1280"
    },
    {
      "date": "2026-03-02",
      "bid": "1057.00",
      "ask": "1060.00",
      "open": "1059.00",
      "high": "1065.00",
      "low": "1046.00",
      "close": "1061.00",
      "average": "1055.6956",
      "volume": "66117",
      "turnover": "69832934",
      "trades": "869"
    },
    {
      "date": "2026-03-03",
      "bid": "1016.00",
      "ask": "1017.00",
      "open": "1046.00",
      "high": "1046.00",
      "low": "1006.00",
      "close": "1018.00",
      "average": "1019.4987",
      "volume": "74752",
      "turnover": "76209565",
      "trades": "1279"
    },
    {
      "date": "2026-03-04",
      "bid": "1022.00",
      "ask": "1023.00",
      "open": "1026.00",
      "high": "1041.00",
      "low": "1021.00",
      "close": "1024.00",
      "average": "1028.3192",
      "volume": "36654",
      "turnover": "37692011",
      "trades": "657"
    },
    {
      "date": "2026-03-05",
      "bid": "1020.00",
      "ask": "1022.00",
      "open": "1024.00",
      "high": "1034.00",
      "low": "1020.00",
      "close": "1023.00",
      "average": "1025.3456",
      "volume": "38303",
      "turnover": "39280907",
      "trades": "748"
    },
    {
      "date": "2026-03-06",
      "bid": "1016.00",
      "ask": "1017.00",
      "open": "1023.00",
      "high": "1027.00",
      "low": "997.50",
      "close": "1018.00",
      "average": "1014.1477",
      "volume": "57651",
      "turnover": "58467930",
      "trades": "853"
    },
    {
      "date": "2026-03-09",
      "bid": "998.00",
      "ask": "999.00",
      "open": "997.00",
      "high": "1011.00",
      "low": "989.00",
      "close": "1001.00",
      "average": "998.7883",
      "volume": "92687",
      "turnover": "92574033",
      "trades": "1480"
    },
    {
      "date": "2026-03-10",
      "bid": "1001.00",
      "ask": "1002.00",
      "open": "1012.00",
      "high": "1019.00",
      "low": "988.00",
      "close": "999.50",
      "average": "1002.1981",
      "volume": "71667",
      "turnover": "71823690.25",
      "trades": "1206"
    },
    {
      "date": "2026-03-11",
      "bid": "995.00",
      "ask": "996.00",
      "open": "993.00",
      "high": "1005.00",
      "low": "990.50",
      "close": "995.00",
      "average": "997.3228",
      "volume": "90825",
      "turnover": "90580983.75",
      "trades": "1546"
    },
    {
      "date": "2026-03-12",
      "bid": "981.00",
      "ask": "983.00",
      "open": "992.00",
      "high": "994.00",
      "low": "971.50",
      "close": "981.50",
      "average": "981.549",
      "volume": "58221",
      "turnover": "57145406.75",
      "trades": "1134"
    },
    {
      "date": "2026-03-13",
      "bid": "968.50",
      "ask": "969.50",
      "open": "975.00",
      "high": "980.00",
      "low": "965.00",
      "close": "969.50",
      "average": "971.0359",
      "volume": "50870",
      "turnover": "49396594",
      "trades": "894"
    },
    {
      "date": "2026-03-16",
      "bid": "974.50",
      "ask": "976.50",
      "open": "972.50",
      "high": "979.50",
      "low": "967.00",
      "close": "977.50",
      "average": "974.5011",
      "volume": "78706",
      "turnover": "76699140",
      "trades": "1032"
    },
    {
      "date": "2026-03-17",
      "bid": "969.50",
      "ask": "970.50",
      "open": "970.00",
      "high": "980.50",
      "low": "966.50",
      "close": "971.50",
      "average": "971.259",
      "volume": "63689",
      "turnover": "61858585",
      "trades": "969"
    },
    {
      "date": "2026-03-18",
      "bid": "963.50",
      "ask": "965.00",
      "open": "971.50",
      "high": "979.00",
      "low": "961.50",
      "close": "963.00",
      "average": "966.9938",
      "volume": "23234",
      "turnover": "22468256",
      "trades": "408"
    },
    {
      "date": "2026-03-19",
      "bid": "940.50",
      "ask": "941.00",
      "open": "956.50",
      "high": "956.50",
      "low": "937.00",
      "close": "937.00",
      "average": "942.9327",
      "volume": "56208",
      "turnover": "53000777.75",
      "trades": "1169"
    },
    {
      "date": "2026-03-20",
      "bid": "933.50",
      "ask": "935.00",
      "open": "942.50",
      "high": "950.00",
      "low": "931.50",
      "close": "931.50",
      "average": "938.2199",
      "volume": "47055",
      "turnover": "44147952.5",
      "trades": "937"
    },
    {
      "date": "2026-03-23",
      "bid": "971.50",
      "ask": "974.00",
      "open": "922.00",
      "high": "977.50",
      "low": "920.50",
      "close": "971.00",
      "average": "943.8019",
      "volume": "214861",
      "turnover": "202786706.25",
      "trades": "1483"
    },
    {
      "date": "2026-03-24",
      "bid": "978.50",
      "ask": "980.50",
      "open": "974.00",
      "high": "983.00",
      "low": "963.00",
      "close": "980.50",
      "average": "975.004",
      "volume": "55322",
      "turnover": "53938727.5",
      "trades": "859"
    },
    {
      "date": "2026-03-25",
      "bid": "977.50",
      "ask": "980.00",
      "open": "980.50",
      "high": "998.50",
      "low": "975.00",
      "close": "977.50",
      "average": "985.5916",
      "volume": "83155",
      "turnover": "81960922.65",
      "trades": "1000"
    },
    {
      "date": "2026-03-26",
      "bid": "989.50",
      "ask": "990.00",
      "open": "975.50",
      "high": "996.00",
      "low": "974.50",
      "close": "990.00",
      "average": "984.808",
      "volume": "63530",
      "turnover": "62564854",
      "trades": "1269"
    },
    {
      "date": "2026-03-27",
      "bid": "980.00",
      "ask": "982.00",
      "open": "994.00",
      "high": "994.00",
      "low": "977.50",
      "close": "981.50",
      "average": "983.4814",
      "volume": "41077",
      "turnover": "40399924.79",
      "trades": "911"
    },
    {
      "date": "2026-03-30",
      "bid": "975.00",
      "ask": "976.00",
      "open": "975.00",
      "high": "985.00",
      "low": "965.50",
      "close": "973.50",
      "average": "972.7464",
      "volume": "61857",
      "turnover": "60170373",
      "trades": "814"
    },
    {
      "date": "2026-03-31",
      "bid": "982.50",
      "ask": "986.00",
      "open": "973.00",
      "high": "987.00",
      "low": "969.50",
      "close": "987.00",
      "average": "981.7062",
      "volume": "73864",
      "turnover": "72510972.5",
      "trades": "1008"
    },
    {
      "date": "2026-04-01",
      "bid": "1008.00",
      "ask": "1009.00",
      "open": "998.00",
      "high": "1012.00",
      "low": "988.50",
      "close": "1012.00",
      "average": "1002.8689",
      "volume": "151622",
      "turnover": "152057811",
      "trades": "1528"
    },
    {
      "date": "2026-04-02",
      "bid": "996.50",
      "ask": "1000.00",
      "open": "1000.00",
      "high": "1004.00",
      "low": "990.00",
      "close": "990.00",
      "average": "997.6613",
      "volume": "79270",
      "turnover": "79085013.5",
      "trades": "301"
    },
    {
      "date": "2026-04-07",
      "bid": "988.50",
      "ask": "989.50",
      "open": "996.00",
      "high": "1002.00",
      "low": "988.00",
      "close": "989.00",
      "average": "995.2278",
      "volume": "59452",
      "turnover": "59168346",
      "trades": "1020"
    },
    {
      "date": "2026-04-08",
      "bid": "1037.00",
      "ask": "1039.00",
      "open": "1013.00",
      "high": "1043.00",
      "low": "1013.00",
      "close": "1038.00",
      "average": "1036.3763",
      "volume": "111895",
      "turnover": "115963781",
      "trades": "1515"
    },
    {
      "date": "2026-04-09",
      "bid": "1021.00",
      "ask": "1023.00",
      "open": "1031.00",
      "high": "1036.00",
      "low": "1019.00",
      "close": "1020.00",
      "average": "1027.4601",
      "volume": "185770",
      "turnover": "190860978.69",
      "trades": "1499"
    },
    {
      "date": "2026-04-10",
      "bid": "1022.00",
      "ask": "1023.00",
      "open": "1023.00",
      "high": "1036.00",
      "low": "1018.00",
      "close": "1020.00",
      "average": "1026.2519",
      "volume": "104832",
      "turnover": "107566449",
      "trades": "661"
    },
    {
      "date": "2026-04-13",
      "bid": "1000.00",
      "ask": "1003.00",
      "open": "1001.00",
      "high": "1019.00",
      "low": "997.50",
      "close": "1002.00",
      "average": "1011.0701",
      "volume": "85053",
      "turnover": "85988113.25",
      "trades": "768"
    },
    {
      "date": "2026-04-14",
      "bid": "1016.00",
      "ask": "1017.00",
      "open": "1010.00",
      "high": "1026.00",
      "low": "1010.00",
      "close": "1019.00",
      "average": "1017.0206",
      "volume": "117700",
      "turnover": "119702075.5",
      "trades": "1590"
    },
    {
      "date": "2026-04-15",
      "bid": "1001.00",
      "ask": "1003.00",
      "open": "1008.00",
      "high": "1015.00",
      "low": "998.50",
      "close": "1002.00",
      "average": "1009.0927",
      "volume": "158158",
      "turnover": "159470373.5",
      "trades": "886"
    },
    {
      "date": "2026-04-16",
      "bid": "1013.00",
      "ask": "1015.00",
      "open": "1015.00",
      "high": "1021.00",
      "low": "1007.00",
      "close": "1017.00",
      "average": "1013.9035",
      "volume": "138707",
      "turnover": "140629979.5",
      "trades": "1297"
    },
    {
      "date": "2026-04-17",
      "bid": "1116.00",
      "ask": "1117.00",
      "open": "1016.00",
      "high": "1151.00",
      "low": "1003.00",
      "close": "1118.00",
      "average": "1106.9883",
      "volume": "460117",
      "turnover": "509415513",
      "trades": "5972"
    },
    {
      "date": "2026-04-20",
      "bid": "1105.00",
      "ask": "1108.00",
      "open": "1108.00",
      "high": "1115.00",
      "low": "1089.00",
      "close": "1105.00",
      "average": "1100.0828",
      "volume": "180084",
      "turnover": "198090905",
      "trades": "2762"
    },
    {
      "date": "2026-04-21",
      "bid": "1103.00",
      "ask": "1105.00",
      "open": "1109.00",
      "high": "1125.00",
      "low": "1102.00",
      "close": "1102.00",
      "average": "1112.2085",
      "volume": "48962",
      "turnover": "54482537",
      "trades": "944"
    },
    {
      "date": "2026-04-22",
      "bid": "1073.00",
      "ask": "1074.00",
      "open": "1095.00",
      "high": "1096.00",
      "low": "1070.00",
      "close": "1071.00",
      "average": "1082.3139",
      "volume": "52892",
      "turnover": "57250791.5",
      "trades": "1082"
    },
    {
      "date": "2026-04-23",
      "bid": "1077.00",
      "ask": "1079.00",
      "open": "1070.00",
      "high": "1083.00",
      "low": "1065.00",
      "close": "1080.00",
      "average": "1072.9605",
      "volume": "38019",
      "turnover": "40790877.5",
      "trades": "783"
    },
    {
      "date": "2026-04-24",
      "bid": "1091.00",
      "ask": "1093.00",
      "open": "1077.00",
      "high": "1099.00",
      "low": "1066.00",
      "close": "1094.00",
      "average": "1085.78",
      "volume": "62926",
      "turnover": "68306956",
      "trades": "994"
    },
    {
      "date": "2026-04-27",
      "bid": "1072.00",
      "ask": "1074.00",
      "open": "1089.00",
      "high": "1094.00",
      "low": "1073.00",
      "close": "1073.00",
      "average": "1083.8075",
      "volume": "56547",
      "turnover": "61286095.5",
      "trades": "761"
    },
    {
      "date": "2026-04-28",
      "bid": "1062.00",
      "ask": "1064.00",
      "open": "1073.00",
      "high": "1080.00",
      "low": "1060.00",
      "close": "1060.00",
      "average": "1070.1561",
      "volume": "88531",
      "turnover": "94751041.5",
      "trades": "942"
    },
    {
      "date": "2026-04-29",
      "bid": "1058.00",
      "ask": "1060.00",
      "open": "1060.00",
      "high": "1068.00",
      "low": "1056.00",
      "close": "1058.00",
      "average": "1059.5306",
      "volume": "22567",
      "turnover": "23910854.5",
      "trades": "418"
    },
    {
      "date": "2026-04-30",
      "bid": "1054.00",
      "ask": "1058.00",
      "open": "1052.00",
      "high": "1056.00",
      "low": "1044.00",
      "close": "1056.00",
      "average": "1051.9185",
      "volume": "11803",
      "turnover": "12416864",
      "trades": "221"
    },
    {
      "date": "2026-05-04",
      "bid": "1069.00",
      "ask": "1071.00",
      "open": "1078.00",
      "high": "1080.00",
      "low": "1062.00",
      "close": "1068.00",
      "average": "1072.0682",
      "volume": "43746",
      "turnover": "46896520",
      "trades": "840"
    },
    {
      "date": "2026-05-05",
      "bid": "1077.00",
      "ask": "1079.00",
      "open": "1071.00",
      "high": "1079.00",
      "low": "1058.00",
      "close": "1079.00",
      "average": "1073.6288",
      "volume": "29353",
      "turnover": "31510715",
      "trades": "450"
    },
    {
      "date": "2026-05-06",
      "bid": "1130.00",
      "ask": "1131.00",
      "open": "1085.00",
      "high": "1133.00",
      "low": "1085.00",
      "close": "1128.00",
      "average": "1120.4318",
      "volume": "113650",
      "turnover": "127375310",
      "trades": "1200"
    },
    {
      "date": "2026-05-07",
      "bid": "1122.00",
      "ask": "1124.00",
      "open": "1129.00",
      "high": "1135.00",
      "low": "1119.00",
      "close": "1120.00",
      "average": "1127.7962",
      "volume": "71873",
      "turnover": "81057588.5",
      "trades": "1077"
    },
    {
      "date": "2026-05-08",
      "bid": "1116.00",
      "ask": "1118.00",
      "open": "1120.00",
      "high": "1125.00",
      "low": "1107.00",
      "close": "1117.00",
      "average": "1116.7521",
      "volume": "42881",
      "turnover": "47885192.5",
      "trades": "540"
    },
    {
      "date": "2026-05-11",
      "bid": "1103.00",
      "ask": "1104.00",
      "open": "1120.00",
      "high": "1127.00",
      "low": "1099.00",
      "close": "1101.00",
      "average": "1115.3364",
      "volume": "34271",
      "turnover": "38223263",
      "trades": "662"
    },
    {
      "date": "2026-05-12",
      "bid": "1098.00",
      "ask": "1100.00",
      "open": "1102.00",
      "high": "1119.00",
      "low": "1095.00",
      "close": "1099.00",
      "average": "1102.4647",
      "volume": "86903",
      "turnover": "95811726.5",
      "trades": "1096"
    },
    {
      "date": "2026-05-13",
      "bid": "1110.00",
      "ask": "1111.00",
      "open": "1103.00",
      "high": "1113.00",
      "low": "1103.00",
      "close": "1113.00",
      "average": "1110.1619",
      "volume": "14956",
      "turnover": "16597572",
      "trades": "241"
    },
    {
      "date": "2026-05-15",
      "bid": "1085.00",
      "ask": "1088.00",
      "open": "1117.00",
      "high": "1125.00",
      "low": "1079.00",
      "close": "1085.00",
      "average": "1093.0428",
      "volume": "99194",
      "turnover": "108438061.5",
      "trades": "1354"
    },
    {
      "date": "2026-05-18",
      "bid": "1082.00",
      "ask": "1086.00",
      "open": "1077.00",
      "high": "1089.00",
      "low": "1069.00",
      "close": "1083.00",
      "average": "1081.5477",
      "volume": "75160",
      "turnover": "81283933.5",
      "trades": "1049"
    },
    {
      "date": "2026-05-19",
      "bid": "1076.00",
      "ask": "1077.00",
      "open": "1076.00",
      "high": "1085.00",
      "low": "1058.00",
      "close": "1078.00",
      "average": "1074.6324",
      "volume": "80362",
      "turnover": "86373277",
      "trades": "1764"
    },
    {
      "date": "2026-05-20",
      "bid": "1091.00",
      "ask": "1093.00",
      "open": "1080.00",
      "high": "1095.00",
      "low": "1072.00",
      "close": "1089.00",
      "average": "1086.2608",
      "volume": "68367",
      "turnover": "74260701",
      "trades": "1128"
    },
    {
      "date": "2026-05-21",
      "bid": "1110.00",
      "ask": "1112.00",
      "open": "1095.00",
      "high": "1120.00",
      "low": "1091.00",
      "close": "1112.00",
      "average": "1106.5186",
      "volume": "54042",
      "turnover": "59780901.5",
      "trades": "919"
    },
    {
      "date": "2026-05-22",
      "bid": "1145.00",
      "ask": "1147.00",
      "open": "1123.00",
      "high": "1152.00",
      "low": "1123.00",
      "close": "1147.00",
      "average": "1139.497",
      "volume": "76361",
      "turnover": "87028992.5",
      "trades": "1182"
    },
    {
      "date": "2026-05-25",
      "bid": "1166.00",
      "ask": "1168.00",
      "open": "1146.00",
      "high": "1169.00",
      "low": "1146.00",
      "close": "1165.00",
      "average": "1161.6261",
      "volume": "31663",
      "turnover": "36781168.5",
      "trades": "550"
    },
    {
      "date": "2026-05-26",
      "bid": "1170.00",
      "ask": "1172.00",
      "open": "1171.00",
      "high": "1175.00",
      "low": "1163.00",
      "close": "1173.00",
      "average": "1169.332",
      "volume": "61057",
      "turnover": "71395040.5",
      "trades": "836"
    },
    {
      "date": "2026-05-27",
      "bid": "1199.00",
      "ask": "1202.00",
      "open": "1179.00",
      "high": "1204.00",
      "low": "1179.00",
      "close": "1199.00",
      "average": "1197.1508",
      "volume": "75660",
      "turnover": "90580091.5",
      "trades": "1227"
    },
    {
      "date": "2026-05-28",
      "bid": "1189.00",
      "ask": "1190.00",
      "open": "1192.00",
      "high": "1199.00",
      "low": "1188.00",
      "close": "1190.00",
      "average": "1191.4394",
      "volume": "83487",
      "turnover": "99483561.5",
      "trades": "1067"
    },
    {
      "date": "2026-05-29",
      "bid": "1181.00",
      "ask": "1183.00",
      "open": "1191.00",
      "high": "1204.00",
      "low": "1175.00",
      "close": "1185.00",
      "average": "1187.1045",
      "volume": "87797",
      "turnover": "104225372",
      "trades": "766"
    },
    {
      "date": "2026-06-01",
      "bid": "1172.00",
      "ask": "1174.00",
      "open": "1181.00",
      "high": "1182.00",
      "low": "1161.00",
      "close": "1173.00",
      "average": "1170.6732",
      "volume": "31800",
      "turnover": "37227427",
      "trades": "781"
    },
    {
      "date": "2026-06-02",
      "bid": "1223.00",
      "ask": "1225.00",
      "open": "1182.00",
      "high": "1228.00",
      "low": "1182.00",
      "close": "1227.00",
      "average": "1213.2286",
      "volume": "76931",
      "turnover": "93297129.5",
      "trades": "1188"
    },
    {
      "date": "2026-06-03",
      "bid": "1223.00",
      "ask": "1225.00",
      "open": "1223.00",
      "high": "1229.00",
      "low": "1212.00",
      "close": "1222.00",
      "average": "1219.8237",
      "volume": "131064",
      "turnover": "159872752",
      "trades": "1840"
    },
    {
      "date": "2026-06-04",
      "bid": "1211.00",
      "ask": "1212.00",
      "open": "1220.00",
      "high": "1228.00",
      "low": "1203.00",
      "close": "1211.00",
      "average": "1214.6647",
      "volume": "46702",
      "turnover": "56757212",
      "trades": "888"
    },
    {
      "date": "2026-06-05",
      "bid": "1203.00",
      "ask": "1205.00",
      "open": "1216.00",
      "high": "1217.00",
      "low": "1203.00",
      "close": "1203.00",
      "average": "1206.1394",
      "volume": "67948",
      "turnover": "81958707",
      "trades": "1214"
    },
    {
      "date": "2026-06-08",
      "bid": "1209.00",
      "ask": "1210.00",
      "open": "1200.00",
      "high": "1215.00",
      "low": "1193.00",
      "close": "1207.00",
      "average": "1206.2528",
      "volume": "60908",
      "turnover": "73471066.5",
      "trades": "966"
    },
    {
      "date": "2026-06-09",
      "bid": "1180.00",
      "ask": "1181.00",
      "open": "1208.00",
      "high": "1219.00",
      "low": "1177.00",
      "close": "1177.00",
      "average": "1193.8871",
      "volume": "53491",
      "turnover": "63893760",
      "trades": "1073"
    },
    {
      "date": "2026-06-10",
      "bid": "1180.00",
      "ask": "1181.00",
      "open": "1185.00",
      "high": "1194.00",
      "low": "1169.00",
      "close": "1183.00",
      "average": "1181.9806",
      "volume": "65502",
      "turnover": "77437310",
      "trades": "1344"
    },
    {
      "date": "2026-06-11",
      "bid": "1191.00",
      "ask": "1193.00",
      "open": "1183.00",
      "high": "1198.00",
      "low": "1182.00",
      "close": "1191.00",
      "average": "1190.6501",
      "volume": "41364",
      "turnover": "49249885",
      "trades": "1024"
    },
    {
      "date": "2026-06-12",
      "bid": "1212.00",
      "ask": "1215.00",
      "open": "1215.00",
      "high": "1231.00",
      "low": "1209.00",
      "close": "1212.00",
      "average": "1220.6759",
      "volume": "47118",
      "turnover": "57527294.5",
      "trades": "861"
    },
    {
      "date": "2026-06-15",
      "bid": "1195.00",
      "ask": "1197.00",
      "open": "1220.00",
      "high": "1235.00",
      "low": "1194.00",
      "close": "1195.00",
      "average": "1213.1613",
      "volume": "66328",
      "turnover": "80704833",
      "trades": "871"
    },
    {
      "date": "2026-06-16",
      "bid": "1161.00",
      "ask": "1163.00",
      "open": "1189.00",
      "high": "1189.00",
      "low": "1153.00",
      "close": "1157.00",
      "average": "1165.3683",
      "volume": "54833",
      "turnover": "63915511",
      "trades": "1024"
    },
    {
      "date": "2026-06-17",
      "bid": "1128.00",
      "ask": "1130.00",
      "open": "1149.00",
      "high": "1151.00",
      "low": "1125.00",
      "close": "1130.00",
      "average": "1138.9016",
      "volume": "49445",
      "turnover": "56315244",
      "trades": "978"
    },
    {
      "date": "2026-06-18",
      "bid": "1126.00",
      "ask": "1128.00",
      "open": "1116.00",
      "high": "1128.00",
      "low": "1106.00",
      "close": "1126.00",
      "average": "1118.5239",
      "volume": "47257",
      "turnover": "52849125.5",
      "trades": "962"
    },
    {
      "date": "2026-06-22",
      "bid": "1144.00",
      "ask": "1145.00",
      "open": "1125.00",
      "high": "1149.00",
      "low": "1124.00",
      "close": "1147.00",
      "average": "1140.6734",
      "volume": "49871",
      "turnover": "56864595",
      "trades": "814"
    },
    {
      "date": "2026-06-23",
      "bid": "1137.00",
      "ask": "1139.00",
      "open": "1124.00",
      "high": "1140.00",
      "low": "1121.00",
      "close": "1136.00",
      "average": "1132.7326",
      "volume": "44717",
      "turnover": "50649535",
      "trades": "654"
    },
    {
      "date": "2026-06-24",
      "bid": "1149.00",
      "ask": "1152.00",
      "open": "1139.00",
      "high": "1164.00",
      "low": "1139.00",
      "close": "1152.00",
      "average": "1152.0376",
      "volume": "50284",
      "turnover": "57928842.5",
      "trades": "875"
    },
    {
      "date": "2026-06-25",
      "bid": "1171.00",
      "ask": "1173.00",
      "open": "1153.00",
      "high": "1181.00",
      "low": "1153.00",
      "close": "1171.00",
      "average": "1163.6664",
      "volume": "62364",
      "turnover": "72574389.06",
      "trades": "1019"
    },
    {
      "date": "2026-06-26",
      "bid": "1157.00",
      "ask": "1159.00",
      "open": "1173.00",
      "high": "1176.00",
      "low": "1148.00",
      "close": "1158.00",
      "average": "1164.909",
      "volume": "77173",
      "turnover": "89913770.5",
      "trades": "1018"
    },
    {
      "date": "2026-06-29",
      "bid": "1125.00",
      "ask": "1129.00",
      "open": "1166.00",
      "high": "1166.00",
      "low": "1126.00",
      "close": "1126.00",
      "average": "1137.3064",
      "volume": "39632",
      "turnover": "45093035",
      "trades": "732"
    },
    {
      "date": "2026-06-30",
      "bid": "1135.00",
      "ask": "1137.00",
      "open": "1129.00",
      "high": "1144.00",
      "low": "1127.00",
      "close": "1138.00",
      "average": "1135.1995",
      "volume": "46439",
      "turnover": "52718601.5",
      "trades": "759"
    },
    {
      "date": "2026-07-01",
      "bid": "1116.00",
      "ask": "1118.00",
      "open": "1130.00",
      "high": "1131.00",
      "low": "1108.00",
      "close": "1115.00",
      "average": "1118.9881",
      "volume": "50203",
      "turnover": "56180556.06",
      "trades": "890"
    },
    {
      "date": "2026-07-02",
      "bid": "1116.00",
      "ask": "1117.00",
      "open": "1101.00",
      "high": "1133.00",
      "low": "1097.00",
      "close": "1120.00",
      "average": "1119.5019",
      "volume": "60475",
      "turnover": "67700784",
      "trades": "935"
    },
    {
      "date": "2026-07-03",
      "bid": "1142.00",
      "ask": "1143.00",
      "open": "1134.00",
      "high": "1146.00",
      "low": "1129.00",
      "close": "1141.00",
      "average": "1137.3755",
      "volume": "18183",
      "turnover": "20680863",
      "trades": "364"
    },
    {
      "date": "2026-07-06",
      "bid": "1141.00",
      "ask": "1144.00",
      "open": "1141.00",
      "high": "1148.00",
      "low": "1129.00",
      "close": "1148.00",
      "average": "1139.8658",
      "volume": "32740",
      "turnover": "37311957.5",
      "trades": "429"
    },
    {
      "date": "2026-07-07",
      "bid": "1155.00",
      "ask": "1156.00",
      "open": "1148.00",
      "high": "1164.00",
      "low": "1148.00",
      "close": "1156.00",
      "average": "1156.681",
      "volume": "73916",
      "turnover": "85496588.5",
      "trades": "789"
    },
    {
      "date": "2026-07-08",
      "bid": "1124.00",
      "ask": "1126.00",
      "open": "1150.00",
      "high": "1154.00",
      "low": "1125.00",
      "close": "1127.00",
      "average": "1136.6737",
      "volume": "55513",
      "turnover": "63207114.5",
      "trades": "988"
    },
    {
      "date": "2026-07-09",
      "bid": "1144.00",
      "ask": "1145.00",
      "open": "1142.00",
      "high": "1152.00",
      "low": "1128.00",
      "close": "1143.00",
      "average": "1139.7896",
      "volume": "26682",
      "turnover": "30402276.5",
      "trades": "524"
    },
    {
      "date": "2026-07-10",
      "bid": "1164.00",
      "ask": "1169.00",
      "open": "1145.00",
      "high": "1175.00",
      "low": "1145.00",
      "close": "1168.00",
      "average": "1164.1894",
      "volume": "28300",
      "turnover": "32949110.5",
      "trades": "657"
    },
    {
      "date": "2026-07-13",
      "bid": "1163.00",
      "ask": "1165.00",
      "open": "1160.00",
      "high": "1173.00",
      "low": "1154.00",
      "close": "1163.00",
      "average": "1162.6381",
      "volume": "20684",
      "turnover": "24057293",
      "trades": "605"
    },
    {
      "date": "2026-07-14",
      "bid": "1164.00",
      "ask": "1167.00",
      "open": "1175.00",
      "high": "1176.00",
      "low": "1155.00",
      "close": "1168.00",
      "average": "1165.6192",
      "volume": "35309",
      "turnover": "41156949",
      "trades": "730"
    },
    {
      "date": "2026-07-15",
      "bid": "1195.00",
      "ask": "1198.00",
      "open": "1165.00",
      "high": "1202.00",
      "low": "1164.00",
      "close": "1198.00",
      "average": "1189.383",
      "volume": "56521",
      "turnover": "67204358",
      "trades": "897"
    },
    {
      "date": "2026-07-16",
      "bid": "1205.00",
      "ask": "1206.00",
      "open": "1185.00",
      "high": "1217.00",
      "low": "1171.00",
      "close": "1205.00",
      "average": "1197.9365",
      "volume": "65909",
      "turnover": "78949812.5",
      "trades": "1139"
    },
    {
      "date": "2026-07-17",
      "bid": "1158.00",
      "ask": "1160.00",
      "open": "1205.00",
      "high": "1222.00",
      "low": "1124.00",
      "close": "1164.00",
      "average": "1159.3958",
      "volume": "175924",
      "turnover": "203784819",
      "trades": "2883"
    },
    {
      "date": "2026-07-20",
      "bid": "1150.00",
      "ask": "1153.00",
      "open": "1160.00",
      "high": "1171.00",
      "low": "1126.00",
      "close": "1149.00",
      "average": "1148.3179",
      "volume": "53991",
      "turnover": "62029827.5",
      "trades": "1019"
    },
    {
      "date": "2026-07-21",
      "bid": "1144.00",
      "ask": "1147.00",
      "open": "1140.00",
      "high": "1147.00",
      "low": "1130.00",
      "close": "1143.00",
      "average": "1141.7408",
      "volume": "65951",
      "turnover": "75296842",
      "trades": "861"
    },
    {
      "date": "2026-07-22",
      "bid": "1153.00",
      "ask": "1154.00",
      "open": "1135.00",
      "high": "1155.00",
      "low": "1135.00",
      "close": "1150.00",
      "average": "1149.5929",
      "volume": "44380",
      "turnover": "51015520",
      "trades": "766"
    },
    {
      "date": "2026-07-23",
      "bid": "1123.00",
      "ask": "1126.00",
      "open": "1150.00",
      "high": "1150.00",
      "low": "1121.00",
      "close": "1121.00",
      "average": "1131.1116",
      "volume": "36436",
      "turnover": "41227493.5",
      "trades": "799"
    },
    {
      "date": "2026-07-24",
      "bid": "1138.00",
      "ask": "1142.00",
      "open": "1123.00",
      "high": "1141.00",
      "low": "1120.00",
      "close": "1140.00",
      "average": "1134.6347",
      "volume": "17183",
      "turnover": "19493309.5",
      "trades": "396"
    },
    {
      "date": "2026-07-27",
      "bid": "1143.00",
      "ask": "1144.00",
      "open": "1143.00",
      "high": "1157.00",
      "low": "1142.00",
      "close": "1145.00",
      "average": "1149.2943",
      "volume": "24783",
      "turnover": "28483280",
      "trades": "704"
    },
    {
      "date": "2026-07-28",
      "bid": "1188.00",
      "ask": "1189.00",
      "open": "1157.00",
      "high": "1194.00",
      "low": "1157.00",
      "close": "1189.00",
      "average": "1179.2368",
      "volume": "51131",
      "turnover": "60293979",
      "trades": "1121"
    },
    {
      "date": "2026-07-29",
      "bid": "1210.00",
      "ask": "1212.00",
      "open": "1198.00",
      "high": "1221.00",
      "low": "1197.00",
      "close": "1214.00",
      "average": "1207.6504",
      "volume": "65272",
      "turnover": "78817683",
      "trades": "1355"
    },
    {
      "date": "2026-07-30",
      "bid": "1171.00",
      "ask": "1173.00",
      "open": "1210.00",
      "high": "1219.00",
      "low": "1168.00",
      "close": "1176.00",
      "average": "1186.8753",
      "volume": "66175",
      "turnover": "78561327.5",
      "trades": "1006"
    },
    {
      "date": "2026-07-31",
      "bid": "1159.00",
      "ask": "1162.00",
      "open": "1181.00",
      "high": "1190.00",
      "low": "1159.00",
      "close": "1159.00",
      "average": "1170.3944",
      "volume": "53272",
      "turnover": "62353359",
      "trades": "948"
    },
    {
      "date": "2026-08-03",
      "bid": "1186.00",
      "ask": "1188.00",
      "open": "1174.00",
      "high": "1191.00",
      "low": "1172.00",
      "close": "1190.00",
      "average": "1183.3696",
      "volume": "44842",
      "turnover": "53058260",
      "trades": "854"
    },
    {
      "date": "2026-08-04",
      "bid": "1169.00",
      "ask": "1173.00",
      "open": "1186.00",
      "high": "1189.00",
      "low": "1152.00",
      "close": "1173.00",
      "average": "1168.9363",
      "volume": "91776",
      "turnover": "107260635",
      "trades": "1676"
    },
    {
      "date": "2026-08-05",
      "bid": "1188.00",
      "ask": "1191.00",
      "open": "1180.00",
      "high": "1200.00",
      "low": "1177.00",
      "close": "1186.00",
      "average": "1189.753",
      "volume": "55496",
      "turnover": "66024763",
      "trades": "1667"
    }
  ]
}