{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX105/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/beij-b?id=TX105",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX105",
    "asset_class": "SHARES",
    "isin": "SE0015949748",
    "symbol": "BEIJ B",
    "company": "Beijer Ref B",
    "market": null,
    "last_sale_price": "SEK 141.70",
    "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": "169.1229",
      "ask": "169.2145",
      "open": "167.5663",
      "high": "170.588",
      "low": "167.2916",
      "close": "169.306",
      "average": "169.1265",
      "volume": "245248.52",
      "turnover": "41477925.54",
      "trades": "2092"
    },
    {
      "date": "2021-08-03",
      "bid": "170.1301",
      "ask": "170.3133",
      "open": "169.3976",
      "high": "171.7783",
      "low": "167.841",
      "close": "170.3133",
      "average": "170.4808",
      "volume": "181983.98",
      "turnover": "31025702.3",
      "trades": "1694"
    },
    {
      "date": "2021-08-04",
      "bid": "174.5253",
      "ask": "174.7085",
      "open": "170.3133",
      "high": "175.0747",
      "low": "170.3133",
      "close": "174.1591",
      "average": "173.7593",
      "volume": "198784.92",
      "turnover": "34540495.15",
      "trades": "2264"
    },
    {
      "date": "2021-08-05",
      "bid": "174.6169",
      "ask": "174.80",
      "open": "174.1591",
      "high": "177.8217",
      "low": "173.9759",
      "close": "174.6169",
      "average": "175.9916",
      "volume": "224618.66",
      "turnover": "39533125.5",
      "trades": "1964"
    },
    {
      "date": "2021-08-06",
      "bid": "171.7783",
      "ask": "171.9615",
      "open": "175.3494",
      "high": "176.4482",
      "low": "171.4121",
      "close": "171.6868",
      "average": "172.751",
      "volume": "208361.59",
      "turnover": "35996573.54",
      "trades": "2294"
    },
    {
      "date": "2021-08-09",
      "bid": "167.2916",
      "ask": "167.5663",
      "open": "171.3205",
      "high": "171.6868",
      "low": "164.1783",
      "close": "167.6578",
      "average": "166.5993",
      "volume": "463174.77",
      "turnover": "77166515.65",
      "trades": "3842"
    },
    {
      "date": "2021-08-10",
      "bid": "170.7711",
      "ask": "171.0458",
      "open": "167.6578",
      "high": "172.1446",
      "low": "167.6578",
      "close": "170.9542",
      "average": "170.9909",
      "volume": "137810.52",
      "turnover": "23564844.9",
      "trades": "1512"
    },
    {
      "date": "2021-08-11",
      "bid": "170.1301",
      "ask": "170.4048",
      "open": "172.1446",
      "high": "172.3277",
      "low": "168.9398",
      "close": "170.4964",
      "average": "169.8811",
      "volume": "215236.39",
      "turnover": "36564054.79",
      "trades": "1534"
    },
    {
      "date": "2021-08-12",
      "bid": "172.4193",
      "ask": "172.6024",
      "open": "170.4964",
      "high": "172.8771",
      "low": "167.4747",
      "close": "172.5109",
      "average": "169.5705",
      "volume": "270736.06",
      "turnover": "45909674.8",
      "trades": "2048"
    },
    {
      "date": "2021-08-13",
      "bid": "170.2217",
      "ask": "170.4964",
      "open": "172.5109",
      "high": "172.6024",
      "low": "168.9398",
      "close": "170.0386",
      "average": "170.7107",
      "volume": "210977.18",
      "turnover": "36016299.2",
      "trades": "1506"
    },
    {
      "date": "2021-08-16",
      "bid": "168.8482",
      "ask": "169.1229",
      "open": "168.9398",
      "high": "170.8627",
      "low": "167.5663",
      "close": "169.3976",
      "average": "169.3299",
      "volume": "220494.87",
      "turnover": "37335543.35",
      "trades": "1776"
    },
    {
      "date": "2021-08-17",
      "bid": "167.4747",
      "ask": "167.6578",
      "open": "169.4892",
      "high": "171.6868",
      "low": "167.20",
      "close": "167.2916",
      "average": "168.4561",
      "volume": "302172.3",
      "turnover": "50903345.25",
      "trades": "2312"
    },
    {
      "date": "2021-08-18",
      "bid": "171.8699",
      "ask": "172.053",
      "open": "167.6578",
      "high": "172.9687",
      "low": "166.6506",
      "close": "171.8699",
      "average": "170.7448",
      "volume": "232007.84",
      "turnover": "39614544.1",
      "trades": "2555"
    },
    {
      "date": "2021-08-19",
      "bid": "169.947",
      "ask": "170.2217",
      "open": "170.3133",
      "high": "172.1446",
      "low": "167.1084",
      "close": "169.8554",
      "average": "169.1815",
      "volume": "371885.72",
      "turnover": "62916191.9",
      "trades": "2667"
    },
    {
      "date": "2021-08-20",
      "bid": "171.1374",
      "ask": "171.4121",
      "open": "168.4819",
      "high": "171.5036",
      "low": "168.4819",
      "close": "171.5036",
      "average": "170.4567",
      "volume": "221235.32",
      "turnover": "37711609.04",
      "trades": "2474"
    },
    {
      "date": "2021-08-23",
      "bid": "174.7085",
      "ask": "174.8916",
      "open": "171.6868",
      "high": "175.441",
      "low": "171.2289",
      "close": "174.6169",
      "average": "173.5764",
      "volume": "342539.77",
      "turnover": "59444613.15",
      "trades": "2991"
    },
    {
      "date": "2021-08-24",
      "bid": "174.9831",
      "ask": "175.2578",
      "open": "174.8916",
      "high": "179.0121",
      "low": "173.8844",
      "close": "174.9831",
      "average": "176.2489",
      "volume": "392499.2",
      "turnover": "69178509.09",
      "trades": "3462"
    },
    {
      "date": "2021-08-25",
      "bid": "179.3783",
      "ask": "179.653",
      "open": "178.5542",
      "high": "181.2097",
      "low": "174.2506",
      "close": "179.7446",
      "average": "178.8751",
      "volume": "571325.91",
      "turnover": "102115666.2",
      "trades": "3474"
    },
    {
      "date": "2021-08-26",
      "bid": "183.041",
      "ask": "183.3157",
      "open": "179.7446",
      "high": "183.6819",
      "low": "179.1036",
      "close": "183.1326",
      "average": "182.2104",
      "volume": "441403.66",
      "turnover": "80431574.34",
      "trades": "3933"
    },
    {
      "date": "2021-08-27",
      "bid": "182.1253",
      "ask": "182.4916",
      "open": "184.0482",
      "high": "185.6964",
      "low": "182.0338",
      "close": "182.6747",
      "average": "183.4693",
      "volume": "535287.54",
      "turnover": "98205123.75",
      "trades": "3947"
    },
    {
      "date": "2021-08-30",
      "bid": "183.1326",
      "ask": "183.4988",
      "open": "183.1326",
      "high": "186.7952",
      "low": "182.8579",
      "close": "183.1326",
      "average": "184.3739",
      "volume": "228146.16",
      "turnover": "42061535.9",
      "trades": "1702"
    },
    {
      "date": "2021-08-31",
      "bid": "181.3928",
      "ask": "181.5759",
      "open": "184.5976",
      "high": "187.1615",
      "low": "180.8434",
      "close": "181.4844",
      "average": "182.8267",
      "volume": "536642.84",
      "turnover": "98168332.05",
      "trades": "3524"
    },
    {
      "date": "2021-09-01",
      "bid": "180.2024",
      "ask": "180.3856",
      "open": "181.8506",
      "high": "185.147",
      "low": "179.1036",
      "close": "180.294",
      "average": "180.6062",
      "volume": "358162.33",
      "turnover": "64688626.4",
      "trades": "3171"
    },
    {
      "date": "2021-09-02",
      "bid": "182.9494",
      "ask": "183.041",
      "open": "180.294",
      "high": "185.147",
      "low": "180.294",
      "close": "183.4988",
      "average": "183.1869",
      "volume": "634820.88",
      "turnover": "116294050.4",
      "trades": "4724"
    },
    {
      "date": "2021-09-03",
      "bid": "182.5832",
      "ask": "182.7663",
      "open": "183.6819",
      "high": "184.9639",
      "low": "179.9277",
      "close": "182.9494",
      "average": "183.1014",
      "volume": "483930.22",
      "turnover": "88610376.25",
      "trades": "3469"
    },
    {
      "date": "2021-09-06",
      "bid": "179.9277",
      "ask": "180.1109",
      "open": "183.6819",
      "high": "184.5976",
      "low": "179.1952",
      "close": "180.1109",
      "average": "181.654",
      "volume": "381215.57",
      "turnover": "69247021",
      "trades": "3156"
    },
    {
      "date": "2021-09-07",
      "bid": "177.3639",
      "ask": "177.6386",
      "open": "180.1109",
      "high": "180.3856",
      "low": "175.8988",
      "close": "177.2723",
      "average": "177.6857",
      "volume": "312489.42",
      "turnover": "55533089.15",
      "trades": "2235"
    },
    {
      "date": "2021-09-08",
      "bid": "174.9831",
      "ask": "175.0747",
      "open": "176.1735",
      "high": "177.3639",
      "low": "173.5181",
      "close": "174.8916",
      "average": "175.0054",
      "volume": "328344.59",
      "turnover": "57461967.6",
      "trades": "2842"
    },
    {
      "date": "2021-09-09",
      "bid": "174.7085",
      "ask": "174.9831",
      "open": "174.2506",
      "high": "175.8988",
      "low": "172.2362",
      "close": "175.1663",
      "average": "174.7694",
      "volume": "561115.82",
      "turnover": "98066315.35",
      "trades": "3749"
    },
    {
      "date": "2021-09-10",
      "bid": "172.694",
      "ask": "172.9687",
      "open": "175.3494",
      "high": "177.6386",
      "low": "171.6868",
      "close": "173.2434",
      "average": "173.4006",
      "volume": "387439.48",
      "turnover": "67179888.5",
      "trades": "3097"
    },
    {
      "date": "2021-09-13",
      "bid": "171.0458",
      "ask": "171.3205",
      "open": "173.0603",
      "high": "173.9759",
      "low": "170.7711",
      "close": "171.5952",
      "average": "172.0433",
      "volume": "369051.71",
      "turnover": "63490888.2",
      "trades": "3272"
    },
    {
      "date": "2021-09-14",
      "bid": "174.5253",
      "ask": "174.8916",
      "open": "171.6868",
      "high": "174.9831",
      "low": "170.8627",
      "close": "174.9831",
      "average": "173.0679",
      "volume": "346382.89",
      "turnover": "59945838.5",
      "trades": "2574"
    },
    {
      "date": "2021-09-15",
      "bid": "170.4048",
      "ask": "170.588",
      "open": "174.9831",
      "high": "175.441",
      "low": "168.8482",
      "close": "170.6795",
      "average": "171.8626",
      "volume": "369011.3",
      "turnover": "63415330.8",
      "trades": "2106"
    },
    {
      "date": "2021-09-16",
      "bid": "174.2506",
      "ask": "174.5253",
      "open": "169.3976",
      "high": "175.1663",
      "low": "168.2988",
      "close": "174.3422",
      "average": "173.023",
      "volume": "433387.61",
      "turnover": "74986842.4",
      "trades": "3218"
    },
    {
      "date": "2021-09-17",
      "bid": "173.7012",
      "ask": "173.9759",
      "open": "175.5325",
      "high": "177.6386",
      "low": "172.7856",
      "close": "172.7856",
      "average": "173.0457",
      "volume": "3318674",
      "turnover": "574290749.1",
      "trades": "4668"
    },
    {
      "date": "2021-09-20",
      "bid": "164.5446",
      "ask": "164.7277",
      "open": "171.0458",
      "high": "171.4121",
      "low": "163.6289",
      "close": "164.3615",
      "average": "166.0192",
      "volume": "451354.91",
      "turnover": "74913119.31",
      "trades": "4091"
    },
    {
      "date": "2021-09-21",
      "bid": "163.9952",
      "ask": "164.2699",
      "open": "164.2699",
      "high": "166.6506",
      "low": "162.7133",
      "close": "164.2699",
      "average": "164.6403",
      "volume": "492604.81",
      "turnover": "81107760",
      "trades": "3432"
    },
    {
      "date": "2021-09-22",
      "bid": "166.2844",
      "ask": "166.559",
      "open": "165.6434",
      "high": "166.8337",
      "low": "163.0795",
      "close": "165.8265",
      "average": "165.1162",
      "volume": "331078.13",
      "turnover": "54666765.1",
      "trades": "2514"
    },
    {
      "date": "2021-09-23",
      "bid": "170.1301",
      "ask": "170.3133",
      "open": "166.7422",
      "high": "170.6795",
      "low": "166.7422",
      "close": "170.1301",
      "average": "169.7306",
      "volume": "239359.89",
      "turnover": "40626696",
      "trades": "1834"
    },
    {
      "date": "2021-09-24",
      "bid": "167.20",
      "ask": "167.6578",
      "open": "170.1301",
      "high": "170.1301",
      "low": "165.5518",
      "close": "167.4747",
      "average": "167.3853",
      "volume": "285133.28",
      "turnover": "47725736.3",
      "trades": "2795"
    },
    {
      "date": "2021-09-27",
      "bid": "162.347",
      "ask": "162.5301",
      "open": "168.4819",
      "high": "169.5807",
      "low": "161.8892",
      "close": "162.347",
      "average": "163.8166",
      "volume": "278025.86",
      "turnover": "45543673.65",
      "trades": "2801"
    },
    {
      "date": "2021-09-28",
      "bid": "156.3952",
      "ask": "156.7615",
      "open": "162.2554",
      "high": "162.2554",
      "low": "155.1133",
      "close": "156.3036",
      "average": "157.4933",
      "volume": "438370.88",
      "turnover": "69038114.7",
      "trades": "2845"
    },
    {
      "date": "2021-09-29",
      "bid": "156.6699",
      "ask": "156.853",
      "open": "155.6627",
      "high": "161.0651",
      "low": "154.8386",
      "close": "156.5783",
      "average": "157.8513",
      "volume": "308740.22",
      "turnover": "48739620.45",
      "trades": "2547"
    },
    {
      "date": "2021-09-30",
      "bid": "159.9663",
      "ask": "160.1494",
      "open": "158.4096",
      "high": "162.988",
      "low": "157.7687",
      "close": "159.6916",
      "average": "159.5334",
      "volume": "433493.54",
      "turnover": "69156465.9",
      "trades": "3123"
    },
    {
      "date": "2021-10-01",
      "bid": "158.0434",
      "ask": "158.2265",
      "open": "157.0362",
      "high": "159.9663",
      "low": "154.3807",
      "close": "157.9518",
      "average": "158.0184",
      "volume": "309748.23",
      "turnover": "48945720.8",
      "trades": "2521"
    },
    {
      "date": "2021-10-04",
      "bid": "154.4723",
      "ask": "154.6554",
      "open": "157.0362",
      "high": "157.7687",
      "low": "153.2819",
      "close": "154.747",
      "average": "156.5382",
      "volume": "900040.73",
      "turnover": "140889664.55",
      "trades": "2212"
    },
    {
      "date": "2021-10-05",
      "bid": "162.2554",
      "ask": "162.4386",
      "open": "154.747",
      "high": "162.347",
      "low": "153.9229",
      "close": "162.1639",
      "average": "159.5509",
      "volume": "1232635.8",
      "turnover": "196132681.05",
      "trades": "3527"
    },
    {
      "date": "2021-10-06",
      "bid": "158.4096",
      "ask": "158.5928",
      "open": "161.7976",
      "high": "161.7976",
      "low": "154.9301",
      "close": "158.2265",
      "average": "157.1415",
      "volume": "517573.6",
      "turnover": "81340701.75",
      "trades": "2821"
    },
    {
      "date": "2021-10-07",
      "bid": "162.0723",
      "ask": "162.347",
      "open": "159.9663",
      "high": "162.347",
      "low": "157.5856",
      "close": "162.0723",
      "average": "160.1085",
      "volume": "348802.99",
      "turnover": "55845536.5",
      "trades": "2406"
    },
    {
      "date": "2021-10-08",
      "bid": "148.7036",
      "ask": "148.8868",
      "open": "162.0723",
      "high": "162.347",
      "low": "148.5205",
      "close": "148.5205",
      "average": "152.5888",
      "volume": "465921.41",
      "turnover": "71094897.55",
      "trades": "3512"
    },
    {
      "date": "2021-10-11",
      "bid": "147.8795",
      "ask": "148.0627",
      "open": "147.8795",
      "high": "148.2458",
      "low": "143.9422",
      "close": "148.2458",
      "average": "146.7745",
      "volume": "341936.93",
      "turnover": "50188306.65",
      "trades": "2323"
    },
    {
      "date": "2021-10-12",
      "bid": "150.9012",
      "ask": "151.1759",
      "open": "145.5904",
      "high": "151.0843",
      "low": "143.2096",
      "close": "150.9928",
      "average": "149.4497",
      "volume": "488866.53",
      "turnover": "73061785.95",
      "trades": "2301"
    },
    {
      "date": "2021-10-13",
      "bid": "157.7687",
      "ask": "158.0434",
      "open": "150.9928",
      "high": "158.2265",
      "low": "149.253",
      "close": "157.7687",
      "average": "156.3031",
      "volume": "370023.68",
      "turnover": "57834892.35",
      "trades": "2554"
    },
    {
      "date": "2021-10-14",
      "bid": "160.6072",
      "ask": "160.8819",
      "open": "159.6916",
      "high": "161.0651",
      "low": "157.6771",
      "close": "160.6072",
      "average": "160.1567",
      "volume": "284519.52",
      "turnover": "45567061.4",
      "trades": "2486"
    },
    {
      "date": "2021-10-15",
      "bid": "164.2699",
      "ask": "164.5446",
      "open": "162.5301",
      "high": "166.0097",
      "low": "160.0578",
      "close": "164.453",
      "average": "163.9703",
      "volume": "316780.3",
      "turnover": "51942513",
      "trades": "2373"
    },
    {
      "date": "2021-10-18",
      "bid": "163.6289",
      "ask": "163.9952",
      "open": "164.5446",
      "high": "164.6362",
      "low": "161.0651",
      "close": "163.7205",
      "average": "163.1928",
      "volume": "251766.2",
      "turnover": "41085232.9",
      "trades": "2683"
    },
    {
      "date": "2021-10-19",
      "bid": "160.8819",
      "ask": "161.5229",
      "open": "153.8313",
      "high": "169.5807",
      "low": "152.00",
      "close": "161.6145",
      "average": "161.3689",
      "volume": "1118467.16",
      "turnover": "181276868.2",
      "trades": "3499"
    },
    {
      "date": "2021-10-20",
      "bid": "157.7687",
      "ask": "158.0434",
      "open": "161.5229",
      "high": "161.5229",
      "low": "155.5711",
      "close": "157.7687",
      "average": "158.2511",
      "volume": "496929.54",
      "turnover": "78641827.25",
      "trades": "3509"
    },
    {
      "date": "2021-10-21",
      "bid": "163.9952",
      "ask": "164.2699",
      "open": "156.7615",
      "high": "164.5446",
      "low": "155.6627",
      "close": "163.9036",
      "average": "161.5547",
      "volume": "648021.16",
      "turnover": "104691590.5",
      "trades": "3038"
    },
    {
      "date": "2021-10-22",
      "bid": "166.8337",
      "ask": "167.20",
      "open": "164.2699",
      "high": "168.7566",
      "low": "161.7976",
      "close": "166.6506",
      "average": "166.8348",
      "volume": "361755.36",
      "turnover": "60380904.84",
      "trades": "1988"
    },
    {
      "date": "2021-10-25",
      "bid": "164.9109",
      "ask": "165.1856",
      "open": "167.20",
      "high": "167.20",
      "low": "163.6289",
      "close": "165.094",
      "average": "165.2356",
      "volume": "198654.96",
      "turnover": "32824134.3",
      "trades": "1827"
    },
    {
      "date": "2021-10-26",
      "bid": "161.9807",
      "ask": "162.347",
      "open": "165.3687",
      "high": "167.2916",
      "low": "161.9807",
      "close": "162.8964",
      "average": "164.1528",
      "volume": "243377.74",
      "turnover": "39951438.15",
      "trades": "2044"
    },
    {
      "date": "2021-10-27",
      "bid": "161.9807",
      "ask": "162.2554",
      "open": "166.1928",
      "high": "166.1928",
      "low": "160.9735",
      "close": "162.5301",
      "average": "163.2421",
      "volume": "256848.86",
      "turnover": "41928102.65",
      "trades": "1844"
    },
    {
      "date": "2021-10-28",
      "bid": "161.8892",
      "ask": "162.2554",
      "open": "161.6145",
      "high": "164.3615",
      "low": "159.60",
      "close": "162.7133",
      "average": "162.0264",
      "volume": "479693.94",
      "turnover": "77723129.4",
      "trades": "2263"
    },
    {
      "date": "2021-10-29",
      "bid": "161.1566",
      "ask": "161.5229",
      "open": "162.7133",
      "high": "164.6362",
      "low": "159.3253",
      "close": "161.5229",
      "average": "161.2446",
      "volume": "274542.05",
      "turnover": "44261731.5",
      "trades": "2224"
    },
    {
      "date": "2021-11-01",
      "bid": "162.7133",
      "ask": "162.8964",
      "open": "162.988",
      "high": "165.8265",
      "low": "162.4386",
      "close": "162.6217",
      "average": "163.5435",
      "volume": "199113.64",
      "turnover": "32546998.4",
      "trades": "1989"
    },
    {
      "date": "2021-11-02",
      "bid": "159.60",
      "ask": "159.8747",
      "open": "162.5301",
      "high": "162.6217",
      "low": "159.0506",
      "close": "160.0578",
      "average": "160.4312",
      "volume": "275735.72",
      "turnover": "44236236.6",
      "trades": "1627"
    },
    {
      "date": "2021-11-03",
      "bid": "166.1928",
      "ask": "166.4675",
      "open": "160.0578",
      "high": "167.20",
      "low": "158.8675",
      "close": "166.559",
      "average": "165.4769",
      "volume": "255599.49",
      "turnover": "42300637.79",
      "trades": "1864"
    },
    {
      "date": "2021-11-04",
      "bid": "167.841",
      "ask": "168.1157",
      "open": "166.6506",
      "high": "168.4819",
      "low": "164.2699",
      "close": "167.5663",
      "average": "167.2746",
      "volume": "204267.29",
      "turnover": "34169371.25",
      "trades": "1085"
    },
    {
      "date": "2021-11-05",
      "bid": "167.7494",
      "ask": "167.9325",
      "open": "167.3831",
      "high": "171.0458",
      "low": "165.735",
      "close": "166.559",
      "average": "167.3748",
      "volume": "703222.69",
      "turnover": "117743635.9",
      "trades": "1045"
    },
    {
      "date": "2021-11-08",
      "bid": "173.1518",
      "ask": "173.335",
      "open": "166.559",
      "high": "173.2434",
      "low": "165.8265",
      "close": "173.2434",
      "average": "170.8216",
      "volume": "296374.32",
      "turnover": "50624496.85",
      "trades": "1367"
    },
    {
      "date": "2021-11-09",
      "bid": "172.3277",
      "ask": "172.6024",
      "open": "173.2434",
      "high": "175.8988",
      "low": "171.8699",
      "close": "171.9615",
      "average": "173.1773",
      "volume": "203864.3",
      "turnover": "35305303.2",
      "trades": "1520"
    },
    {
      "date": "2021-11-10",
      "bid": "167.3831",
      "ask": "167.5663",
      "open": "171.9615",
      "high": "172.053",
      "low": "164.2699",
      "close": "166.9253",
      "average": "166.8547",
      "volume": "1111171.9",
      "turnover": "184881209.7",
      "trades": "1493"
    },
    {
      "date": "2021-11-11",
      "bid": "170.4048",
      "ask": "170.6795",
      "open": "166.6506",
      "high": "170.9542",
      "low": "166.0097",
      "close": "170.0386",
      "average": "169.1659",
      "volume": "147837.14",
      "turnover": "25009007.6",
      "trades": "1077"
    },
    {
      "date": "2021-11-12",
      "bid": "172.4193",
      "ask": "172.6024",
      "open": "170.2217",
      "high": "174.5253",
      "low": "169.6723",
      "close": "172.1446",
      "average": "172.4043",
      "volume": "455254.82",
      "turnover": "78487879.55",
      "trades": "1955"
    },
    {
      "date": "2021-11-15",
      "bid": "173.7012",
      "ask": "174.0675",
      "open": "172.1446",
      "high": "174.2506",
      "low": "169.4892",
      "close": "173.2434",
      "average": "172.5262",
      "volume": "152893.58",
      "turnover": "26375436.5",
      "trades": "1164"
    },
    {
      "date": "2021-11-16",
      "bid": "174.0675",
      "ask": "174.2506",
      "open": "173.7928",
      "high": "175.1663",
      "low": "172.2362",
      "close": "173.4265",
      "average": "173.6062",
      "volume": "139052.24",
      "turnover": "24140331.1",
      "trades": "1184"
    },
    {
      "date": "2021-11-17",
      "bid": "174.80",
      "ask": "175.2578",
      "open": "173.5181",
      "high": "176.4482",
      "low": "172.8771",
      "close": "174.8916",
      "average": "174.6748",
      "volume": "429565.24",
      "turnover": "75033794.2",
      "trades": "1266"
    },
    {
      "date": "2021-11-18",
      "bid": "174.1591",
      "ask": "174.4338",
      "open": "174.8916",
      "high": "177.0892",
      "low": "173.335",
      "close": "174.4338",
      "average": "175.3559",
      "volume": "269828.52",
      "turnover": "47315516.8",
      "trades": "1077"
    },
    {
      "date": "2021-11-19",
      "bid": "174.3422",
      "ask": "174.6169",
      "open": "174.3422",
      "high": "176.0819",
      "low": "173.0603",
      "close": "174.0675",
      "average": "174.3176",
      "volume": "110247.98",
      "turnover": "19218169.8",
      "trades": "900"
    },
    {
      "date": "2021-11-22",
      "bid": "171.6868",
      "ask": "171.8699",
      "open": "174.0675",
      "high": "175.6241",
      "low": "169.8554",
      "close": "171.2289",
      "average": "171.0985",
      "volume": "491680.89",
      "turnover": "84126047.45",
      "trades": "1545"
    },
    {
      "date": "2021-11-23",
      "bid": "163.2627",
      "ask": "163.4458",
      "open": "169.3976",
      "high": "169.4892",
      "low": "162.6217",
      "close": "162.6217",
      "average": "165.1638",
      "volume": "269702.93",
      "turnover": "44545095.1",
      "trades": "2113"
    },
    {
      "date": "2021-11-24",
      "bid": "160.4241",
      "ask": "160.5157",
      "open": "162.6217",
      "high": "165.1856",
      "low": "157.6771",
      "close": "159.9663",
      "average": "160.1012",
      "volume": "381073.6",
      "turnover": "61005696.15",
      "trades": "2349"
    },
    {
      "date": "2021-11-25",
      "bid": "165.094",
      "ask": "165.4603",
      "open": "160.4241",
      "high": "167.20",
      "low": "160.4241",
      "close": "164.7277",
      "average": "163.6898",
      "volume": "288803.85",
      "turnover": "47274599.7",
      "trades": "2031"
    },
    {
      "date": "2021-11-26",
      "bid": "160.5157",
      "ask": "160.9735",
      "open": "161.9807",
      "high": "164.0868",
      "low": "158.2265",
      "close": "160.1494",
      "average": "161.6573",
      "volume": "285555.93",
      "turnover": "46162414.55",
      "trades": "2318"
    },
    {
      "date": "2021-11-29",
      "bid": "163.5374",
      "ask": "163.9952",
      "open": "160.1494",
      "high": "165.735",
      "low": "158.7759",
      "close": "162.7133",
      "average": "163.2341",
      "volume": "234183.31",
      "turnover": "38229376.7",
      "trades": "2063"
    },
    {
      "date": "2021-11-30",
      "bid": "163.2627",
      "ask": "163.6289",
      "open": "161.5229",
      "high": "166.7422",
      "low": "159.9663",
      "close": "163.9036",
      "average": "163.826",
      "volume": "586194.92",
      "turnover": "96042438.65",
      "trades": "1985"
    },
    {
      "date": "2021-12-01",
      "bid": "169.6723",
      "ask": "169.8554",
      "open": "164.1783",
      "high": "170.0386",
      "low": "160.6988",
      "close": "169.1229",
      "average": "166.6866",
      "volume": "461205.7",
      "turnover": "76872320.55",
      "trades": "2133"
    },
    {
      "date": "2021-12-02",
      "bid": "166.1928",
      "ask": "166.4675",
      "open": "166.6506",
      "high": "168.2072",
      "low": "162.5301",
      "close": "165.6434",
      "average": "165.2888",
      "volume": "223883.67",
      "turnover": "37001688.4",
      "trades": "1390"
    },
    {
      "date": "2021-12-03",
      "bid": "160.7904",
      "ask": "161.0651",
      "open": "167.5663",
      "high": "168.4819",
      "low": "160.6988",
      "close": "161.3398",
      "average": "163.1244",
      "volume": "172414.96",
      "turnover": "28132043.15",
      "trades": "977"
    },
    {
      "date": "2021-12-06",
      "bid": "155.6627",
      "ask": "155.7542",
      "open": "161.6145",
      "high": "162.4386",
      "low": "151.8169",
      "close": "155.6627",
      "average": "154.3773",
      "volume": "869603.77",
      "turnover": "134252271.19",
      "trades": "2430"
    },
    {
      "date": "2021-12-07",
      "bid": "164.453",
      "ask": "164.5446",
      "open": "156.5783",
      "high": "165.5518",
      "low": "155.2048",
      "close": "165.3687",
      "average": "163.0862",
      "volume": "221457.02",
      "turnover": "36114983",
      "trades": "1559"
    },
    {
      "date": "2021-12-08",
      "bid": "163.4458",
      "ask": "163.9036",
      "open": "165.3687",
      "high": "168.2072",
      "low": "162.0723",
      "close": "163.8121",
      "average": "164.8017",
      "volume": "152610.73",
      "turnover": "25155474.4",
      "trades": "943"
    },
    {
      "date": "2021-12-09",
      "bid": "169.5807",
      "ask": "170.1301",
      "open": "163.9036",
      "high": "170.0386",
      "low": "163.9036",
      "close": "169.7639",
      "average": "168.2842",
      "volume": "199092.89",
      "turnover": "33504184.1",
      "trades": "1060"
    },
    {
      "date": "2021-12-10",
      "bid": "165.3687",
      "ask": "165.5518",
      "open": "169.1229",
      "high": "169.1229",
      "low": "165.2771",
      "close": "165.4603",
      "average": "166.0686",
      "volume": "160710.87",
      "turnover": "26693542.05",
      "trades": "1055"
    },
    {
      "date": "2021-12-13",
      "bid": "165.9181",
      "ask": "166.1012",
      "open": "165.5518",
      "high": "171.2289",
      "low": "165.5518",
      "close": "166.6506",
      "average": "167.4478",
      "volume": "198372.1",
      "turnover": "33216225.8",
      "trades": "1276"
    },
    {
      "date": "2021-12-14",
      "bid": "160.1494",
      "ask": "160.6072",
      "open": "167.4747",
      "high": "168.5735",
      "low": "160.1494",
      "close": "160.6072",
      "average": "162.4071",
      "volume": "221441.73",
      "turnover": "35968030.6",
      "trades": "1167"
    },
    {
      "date": "2021-12-15",
      "bid": "162.7133",
      "ask": "163.0795",
      "open": "160.6072",
      "high": "163.9952",
      "low": "160.5157",
      "close": "162.988",
      "average": "162.5752",
      "volume": "213314.28",
      "turnover": "34678718.95",
      "trades": "833"
    },
    {
      "date": "2021-12-16",
      "bid": "162.988",
      "ask": "163.2627",
      "open": "167.4747",
      "high": "167.5663",
      "low": "162.4386",
      "close": "163.5374",
      "average": "163.8435",
      "volume": "184299.24",
      "turnover": "30197101.95",
      "trades": "1400"
    },
    {
      "date": "2021-12-17",
      "bid": "164.2699",
      "ask": "164.7277",
      "open": "161.9807",
      "high": "164.7277",
      "low": "159.5084",
      "close": "162.8048",
      "average": "162.4539",
      "volume": "517915.43",
      "turnover": "84137535.5",
      "trades": "1948"
    },
    {
      "date": "2021-12-20",
      "bid": "161.0651",
      "ask": "161.2482",
      "open": "159.60",
      "high": "162.0723",
      "low": "157.494",
      "close": "161.5229",
      "average": "160.8318",
      "volume": "199907.6",
      "turnover": "32150744.5",
      "trades": "1364"
    },
    {
      "date": "2021-12-21",
      "bid": "164.6362",
      "ask": "165.0024",
      "open": "162.8048",
      "high": "165.1856",
      "low": "161.6145",
      "close": "165.0024",
      "average": "164.5488",
      "volume": "210342.66",
      "turnover": "34611124",
      "trades": "794"
    },
    {
      "date": "2021-12-22",
      "bid": "168.2988",
      "ask": "168.4819",
      "open": "165.094",
      "high": "169.2145",
      "low": "164.8193",
      "close": "169.2145",
      "average": "168.1358",
      "volume": "112076.16",
      "turnover": "18839699.8",
      "trades": "827"
    },
    {
      "date": "2021-12-23",
      "bid": "172.9687",
      "ask": "173.2434",
      "open": "169.306",
      "high": "173.5181",
      "low": "169.306",
      "close": "173.4265",
      "average": "172.131",
      "volume": "108527.91",
      "turnover": "18670491.5",
      "trades": "803"
    },
    {
      "date": "2021-12-27",
      "bid": "176.5398",
      "ask": "176.7229",
      "open": "174.5253",
      "high": "176.8145",
      "low": "173.5181",
      "close": "176.6313",
      "average": "175.9135",
      "volume": "113492.62",
      "turnover": "19951616.39",
      "trades": "677"
    },
    {
      "date": "2021-12-28",
      "bid": "178.4627",
      "ask": "178.7374",
      "open": "176.5398",
      "high": "179.2868",
      "low": "175.8072",
      "close": "178.5542",
      "average": "178.2272",
      "volume": "165897.27",
      "turnover": "29567409.1",
      "trades": "760"
    },
    {
      "date": "2021-12-29",
      "bid": "180.4771",
      "ask": "180.8434",
      "open": "178.4627",
      "high": "181.4844",
      "low": "176.5398",
      "close": "181.4844",
      "average": "180.0844",
      "volume": "258267.5",
      "turnover": "46488596.85",
      "trades": "1123"
    },
    {
      "date": "2021-12-30",
      "bid": "181.5759",
      "ask": "181.9422",
      "open": "181.3928",
      "high": "182.2169",
      "low": "180.3856",
      "close": "181.2097",
      "average": "181.3467",
      "volume": "350589.68",
      "turnover": "63577711",
      "trades": "1448"
    },
    {
      "date": "2022-01-03",
      "bid": "179.1952",
      "ask": "179.4699",
      "open": "181.3012",
      "high": "181.3012",
      "low": "174.80",
      "close": "179.7446",
      "average": "178.37",
      "volume": "244781.1",
      "turnover": "43662465.55",
      "trades": "1630"
    },
    {
      "date": "2022-01-04",
      "bid": "178.5542",
      "ask": "178.8289",
      "open": "181.3012",
      "high": "182.5832",
      "low": "178.188",
      "close": "179.2868",
      "average": "180.4021",
      "volume": "211671.76",
      "turnover": "38182545.85",
      "trades": "1508"
    },
    {
      "date": "2022-01-05",
      "bid": "181.2097",
      "ask": "181.3012",
      "open": "179.1952",
      "high": "182.1253",
      "low": "178.0048",
      "close": "180.6603",
      "average": "180.6958",
      "volume": "99080.12",
      "turnover": "17903377.8",
      "trades": "673"
    },
    {
      "date": "2022-01-07",
      "bid": "166.7422",
      "ask": "167.1084",
      "open": "178.0964",
      "high": "178.2795",
      "low": "163.7205",
      "close": "166.1012",
      "average": "167.854",
      "volume": "420828.4",
      "turnover": "70534057.95",
      "trades": "2746"
    },
    {
      "date": "2022-01-10",
      "bid": "152.00",
      "ask": "152.2747",
      "open": "167.3831",
      "high": "167.7494",
      "low": "147.788",
      "close": "153.0072",
      "average": "153.2056",
      "volume": "1540626.84",
      "turnover": "238237986.8",
      "trades": "3927"
    },
    {
      "date": "2022-01-11",
      "bid": "148.7952",
      "ask": "149.1615",
      "open": "153.0988",
      "high": "154.4723",
      "low": "147.2386",
      "close": "149.1615",
      "average": "149.8086",
      "volume": "490197.81",
      "turnover": "73462674.05",
      "trades": "2381"
    },
    {
      "date": "2022-01-12",
      "bid": "154.106",
      "ask": "154.2892",
      "open": "151.0843",
      "high": "156.4868",
      "low": "147.0554",
      "close": "155.4795",
      "average": "153.2646",
      "volume": "973159.33",
      "turnover": "149137718.3",
      "trades": "2801"
    },
    {
      "date": "2022-01-13",
      "bid": "152.9157",
      "ask": "153.1904",
      "open": "155.4795",
      "high": "156.1205",
      "low": "150.1687",
      "close": "154.106",
      "average": "153.5716",
      "volume": "583692.9",
      "turnover": "89638632.95",
      "trades": "1560"
    },
    {
      "date": "2022-01-14",
      "bid": "143.1181",
      "ask": "143.3928",
      "open": "152.2747",
      "high": "152.2747",
      "low": "142.7518",
      "close": "142.9349",
      "average": "147.0216",
      "volume": "693881.91",
      "turnover": "102013907.45",
      "trades": "2359"
    },
    {
      "date": "2022-01-17",
      "bid": "149.6193",
      "ask": "149.894",
      "open": "145.5904",
      "high": "150.4434",
      "low": "143.5759",
      "close": "150.2602",
      "average": "148.3403",
      "volume": "1089223.87",
      "turnover": "161660853.6",
      "trades": "2354"
    },
    {
      "date": "2022-01-18",
      "bid": "149.4362",
      "ask": "149.7109",
      "open": "150.7181",
      "high": "151.0843",
      "low": "146.506",
      "close": "149.894",
      "average": "148.766",
      "volume": "738742.31",
      "turnover": "109863204.1",
      "trades": "1792"
    },
    {
      "date": "2022-01-19",
      "bid": "149.7109",
      "ask": "150.0771",
      "open": "148.4289",
      "high": "153.3735",
      "low": "145.5904",
      "close": "150.0771",
      "average": "150.0013",
      "volume": "404383.49",
      "turnover": "60647534.8",
      "trades": "2566"
    },
    {
      "date": "2022-01-20",
      "bid": "151.1759",
      "ask": "151.4506",
      "open": "150.7181",
      "high": "153.8313",
      "low": "147.3301",
      "close": "152.2747",
      "average": "151.2858",
      "volume": "258801.54",
      "turnover": "39145637.6",
      "trades": "1937"
    },
    {
      "date": "2022-01-21",
      "bid": "146.0482",
      "ask": "146.4145",
      "open": "149.253",
      "high": "149.253",
      "low": "143.759",
      "close": "145.7735",
      "average": "146.2459",
      "volume": "285277.44",
      "turnover": "41715763.85",
      "trades": "1812"
    },
    {
      "date": "2022-01-24",
      "bid": "139.9133",
      "ask": "140.3711",
      "open": "144.2169",
      "high": "144.2169",
      "low": "135.1518",
      "close": "138.9976",
      "average": "138.9849",
      "volume": "445318.85",
      "turnover": "61870489.9",
      "trades": "2872"
    },
    {
      "date": "2022-01-25",
      "bid": "140.8289",
      "ask": "141.0121",
      "open": "138.7229",
      "high": "143.2096",
      "low": "136.3422",
      "close": "140.6458",
      "average": "140.4771",
      "volume": "390572.73",
      "turnover": "54893247.4",
      "trades": "2328"
    },
    {
      "date": "2022-01-26",
      "bid": "141.3783",
      "ask": "141.8361",
      "open": "142.0193",
      "high": "144.4916",
      "low": "139.0892",
      "close": "141.7446",
      "average": "141.8991",
      "volume": "310638.3",
      "turnover": "44082519.05",
      "trades": "1622"
    },
    {
      "date": "2022-01-27",
      "bid": "144.0337",
      "ask": "144.3084",
      "open": "142.3855",
      "high": "149.3446",
      "low": "138.2651",
      "close": "144.6747",
      "average": "144.0147",
      "volume": "656048.13",
      "turnover": "94491910.2",
      "trades": "3502"
    },
    {
      "date": "2022-01-28",
      "bid": "141.9277",
      "ask": "142.3855",
      "open": "144.8578",
      "high": "146.1398",
      "low": "135.2434",
      "close": "142.6602",
      "average": "140.8313",
      "volume": "510185.51",
      "turnover": "71841043.5",
      "trades": "2610"
    },
    {
      "date": "2022-01-31",
      "bid": "147.5133",
      "ask": "147.9711",
      "open": "144.6747",
      "high": "148.5205",
      "low": "143.9422",
      "close": "147.6964",
      "average": "146.9517",
      "volume": "359926.08",
      "turnover": "52890727.85",
      "trades": "1648"
    },
    {
      "date": "2022-02-01",
      "bid": "146.3229",
      "ask": "146.506",
      "open": "148.7952",
      "high": "150.0771",
      "low": "145.1325",
      "close": "146.5976",
      "average": "147.4618",
      "volume": "300279.68",
      "turnover": "44279661.3",
      "trades": "1811"
    },
    {
      "date": "2022-02-02",
      "bid": "148.9783",
      "ask": "149.253",
      "open": "148.7036",
      "high": "151.2675",
      "low": "146.9639",
      "close": "149.9855",
      "average": "149.7717",
      "volume": "321866.23",
      "turnover": "48206429.25",
      "trades": "2393"
    },
    {
      "date": "2022-02-03",
      "bid": "141.7446",
      "ask": "141.9277",
      "open": "147.5133",
      "high": "147.6964",
      "low": "140.9205",
      "close": "141.4699",
      "average": "143.1356",
      "volume": "368162.74",
      "turnover": "52699497.35",
      "trades": "1808"
    },
    {
      "date": "2022-02-04",
      "bid": "135.8843",
      "ask": "135.9759",
      "open": "142.2024",
      "high": "143.3928",
      "low": "135.5181",
      "close": "135.6096",
      "average": "137.4944",
      "volume": "269613.38",
      "turnover": "37070121.1",
      "trades": "1767"
    },
    {
      "date": "2022-02-07",
      "bid": "131.2145",
      "ask": "131.4892",
      "open": "136.80",
      "high": "136.9831",
      "low": "131.1229",
      "close": "131.5807",
      "average": "132.179",
      "volume": "253857.58",
      "turnover": "33560189",
      "trades": "1436"
    },
    {
      "date": "2022-02-08",
      "bid": "132.588",
      "ask": "132.8627",
      "open": "131.0313",
      "high": "133.2289",
      "low": "129.9325",
      "close": "133.2289",
      "average": "131.7503",
      "volume": "432850.29",
      "turnover": "57021865.65",
      "trades": "2165"
    },
    {
      "date": "2022-02-09",
      "bid": "142.7518",
      "ask": "143.1181",
      "open": "135.5181",
      "high": "143.3012",
      "low": "133.5036",
      "close": "142.6602",
      "average": "140.933",
      "volume": "414727.9",
      "turnover": "58449389.65",
      "trades": "2349"
    },
    {
      "date": "2022-02-10",
      "bid": "138.2651",
      "ask": "138.6313",
      "open": "143.3012",
      "high": "144.6747",
      "low": "138.2651",
      "close": "138.8145",
      "average": "140.4772",
      "volume": "421379.91",
      "turnover": "59193227",
      "trades": "1990"
    },
    {
      "date": "2022-02-11",
      "bid": "136.159",
      "ask": "136.7084",
      "open": "136.2506",
      "high": "137.3494",
      "low": "134.9687",
      "close": "136.4337",
      "average": "136.2371",
      "volume": "199411.79",
      "turnover": "27167215.5",
      "trades": "988"
    },
    {
      "date": "2022-02-14",
      "bid": "130.0241",
      "ask": "130.2988",
      "open": "132.6795",
      "high": "132.6795",
      "low": "127.9181",
      "close": "130.0241",
      "average": "129.9708",
      "volume": "412329.64",
      "turnover": "53594942.3",
      "trades": "2143"
    },
    {
      "date": "2022-02-15",
      "bid": "134.5108",
      "ask": "134.7855",
      "open": "129.7494",
      "high": "134.8771",
      "low": "129.1084",
      "close": "134.053",
      "average": "133.3869",
      "volume": "287555.57",
      "turnover": "38355513.65",
      "trades": "1704"
    },
    {
      "date": "2022-02-16",
      "bid": "131.2145",
      "ask": "131.5807",
      "open": "134.1446",
      "high": "136.3422",
      "low": "130.8482",
      "close": "131.5807",
      "average": "132.3862",
      "volume": "439904.2",
      "turnover": "58087783.65",
      "trades": "1133"
    },
    {
      "date": "2022-02-17",
      "bid": "129.1084",
      "ask": "129.2916",
      "open": "130.0241",
      "high": "133.7783",
      "low": "128.7422",
      "close": "129.2916",
      "average": "130.7223",
      "volume": "298892.71",
      "turnover": "39071951.79",
      "trades": "1481"
    },
    {
      "date": "2022-02-18",
      "bid": "126.1783",
      "ask": "126.5446",
      "open": "129.2916",
      "high": "129.2916",
      "low": "125.3542",
      "close": "126.6361",
      "average": "127.0311",
      "volume": "307502.86",
      "turnover": "39062521.2",
      "trades": "1594"
    },
    {
      "date": "2022-02-21",
      "bid": "123.706",
      "ask": "123.9807",
      "open": "126.6361",
      "high": "128.1012",
      "low": "121.8747",
      "close": "123.4313",
      "average": "123.7077",
      "volume": "315653.24",
      "turnover": "39048590.1",
      "trades": "1816"
    },
    {
      "date": "2022-02-22",
      "bid": "128.4675",
      "ask": "128.6506",
      "open": "119.6771",
      "high": "130.7566",
      "low": "119.4024",
      "close": "128.6506",
      "average": "127.7674",
      "volume": "425575.78",
      "turnover": "54369582.8",
      "trades": "1865"
    },
    {
      "date": "2022-02-23",
      "bid": "126.3614",
      "ask": "126.5446",
      "open": "128.1928",
      "high": "131.0313",
      "low": "126.1783",
      "close": "126.5446",
      "average": "128.0683",
      "volume": "305822.12",
      "turnover": "39200436.85",
      "trades": "1221"
    },
    {
      "date": "2022-02-24",
      "bid": "123.4313",
      "ask": "124.0723",
      "open": "116.2892",
      "high": "125.4458",
      "low": "115.9229",
      "close": "123.706",
      "average": "121.6739",
      "volume": "694396.3",
      "turnover": "84484104.84",
      "trades": "3673"
    },
    {
      "date": "2022-02-25",
      "bid": "129.3831",
      "ask": "129.6578",
      "open": "126.3614",
      "high": "130.3904",
      "low": "123.8892",
      "close": "128.7422",
      "average": "127.8793",
      "volume": "295045.22",
      "turnover": "37730388.1",
      "trades": "1542"
    },
    {
      "date": "2022-02-28",
      "bid": "131.2145",
      "ask": "131.5807",
      "open": "124.2554",
      "high": "131.5807",
      "low": "123.7976",
      "close": "131.5807",
      "average": "129.3121",
      "volume": "443860.89",
      "turnover": "57397211.6",
      "trades": "1730"
    },
    {
      "date": "2022-03-01",
      "bid": "129.20",
      "ask": "129.4747",
      "open": "130.8482",
      "high": "132.2217",
      "low": "127.1855",
      "close": "128.6506",
      "average": "129.7153",
      "volume": "495643.04",
      "turnover": "64271423.1",
      "trades": "1755"
    },
    {
      "date": "2022-03-02",
      "bid": "133.6867",
      "ask": "134.053",
      "open": "127.7349",
      "high": "134.3277",
      "low": "125.3542",
      "close": "132.7711",
      "average": "131.064",
      "volume": "518000.61",
      "turnover": "67891792.8",
      "trades": "2591"
    },
    {
      "date": "2022-03-03",
      "bid": "129.20",
      "ask": "129.4747",
      "open": "130.9398",
      "high": "134.3277",
      "low": "128.559",
      "close": "128.7422",
      "average": "131.0843",
      "volume": "255931.49",
      "turnover": "33554649.95",
      "trades": "1578"
    },
    {
      "date": "2022-03-04",
      "bid": "125.4458",
      "ask": "125.7205",
      "open": "128.7422",
      "high": "130.3904",
      "low": "124.7133",
      "close": "125.6289",
      "average": "127.0641",
      "volume": "495790.48",
      "turnover": "63051611.9",
      "trades": "1958"
    },
    {
      "date": "2022-03-07",
      "bid": "124.8964",
      "ask": "125.2626",
      "open": "119.0361",
      "high": "128.6506",
      "low": "117.7542",
      "close": "124.7133",
      "average": "124.709",
      "volume": "807554.74",
      "turnover": "100720325.05",
      "trades": "2777"
    },
    {
      "date": "2022-03-08",
      "bid": "128.0096",
      "ask": "128.2843",
      "open": "124.9879",
      "high": "132.6795",
      "low": "124.0723",
      "close": "127.7349",
      "average": "128.9595",
      "volume": "878685.71",
      "turnover": "113315830.15",
      "trades": "3197"
    },
    {
      "date": "2022-03-09",
      "bid": "136.159",
      "ask": "136.80",
      "open": "129.1084",
      "high": "136.7084",
      "low": "128.7422",
      "close": "136.159",
      "average": "134.8763",
      "volume": "546689.12",
      "turnover": "73776265.75",
      "trades": "2135"
    },
    {
      "date": "2022-03-10",
      "bid": "135.6096",
      "ask": "135.9759",
      "open": "137.2578",
      "high": "139.3639",
      "low": "133.6867",
      "close": "135.1518",
      "average": "136.2412",
      "volume": "615274.39",
      "turnover": "83798712.15",
      "trades": "2150"
    },
    {
      "date": "2022-03-11",
      "bid": "132.4048",
      "ask": "132.6795",
      "open": "135.1518",
      "high": "137.9904",
      "low": "131.6723",
      "close": "132.4964",
      "average": "134.398",
      "volume": "953771.2",
      "turnover": "128170710.35",
      "trades": "2211"
    },
    {
      "date": "2022-03-14",
      "bid": "140.7374",
      "ask": "141.0121",
      "open": "132.4964",
      "high": "144.9494",
      "low": "132.4964",
      "close": "141.0121",
      "average": "139.644",
      "volume": "473551.95",
      "turnover": "66129052.95",
      "trades": "2963"
    },
    {
      "date": "2022-03-15",
      "bid": "138.4482",
      "ask": "138.8145",
      "open": "141.0121",
      "high": "141.0121",
      "low": "135.7012",
      "close": "137.8072",
      "average": "138.5441",
      "volume": "362221.69",
      "turnover": "50187808.95",
      "trades": "1954"
    },
    {
      "date": "2022-03-16",
      "bid": "146.2313",
      "ask": "146.5976",
      "open": "141.9277",
      "high": "146.9639",
      "low": "141.0121",
      "close": "146.2313",
      "average": "145.381",
      "volume": "630957.02",
      "turnover": "91726161.6",
      "trades": "1995"
    },
    {
      "date": "2022-03-17",
      "bid": "149.8024",
      "ask": "150.0771",
      "open": "148.3374",
      "high": "152.3663",
      "low": "147.2386",
      "close": "149.8024",
      "average": "149.8051",
      "volume": "621644.64",
      "turnover": "93400231.55",
      "trades": "2345"
    },
    {
      "date": "2022-03-18",
      "bid": "156.4868",
      "ask": "156.6699",
      "open": "152.5494",
      "high": "157.0362",
      "low": "150.0771",
      "close": "157.0362",
      "average": "154.2792",
      "volume": "577452.62",
      "turnover": "89082519.05",
      "trades": "3276"
    },
    {
      "date": "2022-03-21",
      "bid": "157.2193",
      "ask": "157.5856",
      "open": "155.4795",
      "high": "159.5084",
      "low": "152.641",
      "close": "156.7615",
      "average": "156.1666",
      "volume": "412575.36",
      "turnover": "64406213.2",
      "trades": "2038"
    },
    {
      "date": "2022-03-22",
      "bid": "153.0988",
      "ask": "153.3735",
      "open": "157.494",
      "high": "157.494",
      "low": "150.7181",
      "close": "152.8241",
      "average": "153.7231",
      "volume": "583828.32",
      "turnover": "89776486.65",
      "trades": "2079"
    },
    {
      "date": "2022-03-23",
      "bid": "152.1831",
      "ask": "152.4578",
      "open": "152.1831",
      "high": "155.2048",
      "low": "151.6337",
      "close": "153.0988",
      "average": "152.4992",
      "volume": "571812.99",
      "turnover": "87206324.65",
      "trades": "1588"
    },
    {
      "date": "2022-03-24",
      "bid": "149.3446",
      "ask": "149.7109",
      "open": "153.8313",
      "high": "153.8313",
      "low": "146.8723",
      "close": "149.6193",
      "average": "148.5765",
      "volume": "868454.87",
      "turnover": "129043046.9",
      "trades": "1894"
    },
    {
      "date": "2022-03-25",
      "bid": "147.8795",
      "ask": "148.0627",
      "open": "149.253",
      "high": "153.0072",
      "low": "146.7807",
      "close": "148.5205",
      "average": "150.0797",
      "volume": "598650.37",
      "turnover": "89837479.35",
      "trades": "1732"
    },
    {
      "date": "2022-03-28",
      "bid": "149.3446",
      "ask": "149.6193",
      "open": "146.9639",
      "high": "151.7253",
      "low": "146.7807",
      "close": "150.1687",
      "average": "149.7195",
      "volume": "288723.03",
      "turnover": "43224059",
      "trades": "1472"
    },
    {
      "date": "2022-03-29",
      "bid": "156.4868",
      "ask": "156.853",
      "open": "150.1687",
      "high": "157.494",
      "low": "150.1687",
      "close": "157.494",
      "average": "155.7616",
      "volume": "339897.97",
      "turnover": "52943788.3",
      "trades": "1894"
    },
    {
      "date": "2022-03-30",
      "bid": "156.3036",
      "ask": "156.5783",
      "open": "157.494",
      "high": "157.7687",
      "low": "153.7398",
      "close": "156.6699",
      "average": "156.2771",
      "volume": "410303.79",
      "turnover": "64118786",
      "trades": "1899"
    },
    {
      "date": "2022-03-31",
      "bid": "156.9446",
      "ask": "157.3109",
      "open": "157.494",
      "high": "159.60",
      "low": "155.388",
      "close": "156.9446",
      "average": "157.3898",
      "volume": "502743.91",
      "turnover": "79127129.05",
      "trades": "1801"
    },
    {
      "date": "2022-04-01",
      "bid": "159.8747",
      "ask": "160.5157",
      "open": "157.494",
      "high": "160.7904",
      "low": "156.2121",
      "close": "159.5084",
      "average": "159.288",
      "volume": "618119.32",
      "turnover": "98459764.5",
      "trades": "1031"
    },
    {
      "date": "2022-04-04",
      "bid": "161.706",
      "ask": "161.8892",
      "open": "160.9735",
      "high": "162.347",
      "low": "156.6699",
      "close": "161.0651",
      "average": "160.3168",
      "volume": "487794.09",
      "turnover": "78261633.4",
      "trades": "1287"
    },
    {
      "date": "2022-04-05",
      "bid": "159.8747",
      "ask": "160.1494",
      "open": "161.0651",
      "high": "164.6362",
      "low": "158.7759",
      "close": "159.60",
      "average": "161.3859",
      "volume": "1519171.35",
      "turnover": "245185358.1",
      "trades": "1826"
    },
    {
      "date": "2022-04-06",
      "bid": "159.0506",
      "ask": "159.4169",
      "open": "160.6988",
      "high": "161.7976",
      "low": "157.0362",
      "close": "159.5084",
      "average": "160.0675",
      "volume": "898318.48",
      "turnover": "143792037.4",
      "trades": "2087"
    },
    {
      "date": "2022-04-07",
      "bid": "160.6072",
      "ask": "160.8819",
      "open": "158.2265",
      "high": "163.9952",
      "low": "158.135",
      "close": "160.1494",
      "average": "161.3775",
      "volume": "731647.99",
      "turnover": "118072433.75",
      "trades": "1746"
    },
    {
      "date": "2022-04-08",
      "bid": "163.9952",
      "ask": "164.2699",
      "open": "161.1566",
      "high": "164.7277",
      "low": "159.9663",
      "close": "164.5446",
      "average": "163.3027",
      "volume": "316868.76",
      "turnover": "51745482.5",
      "trades": "1583"
    },
    {
      "date": "2022-04-11",
      "bid": "150.9012",
      "ask": "150.9928",
      "open": "162.5301",
      "high": "162.7133",
      "low": "149.894",
      "close": "149.9855",
      "average": "154.895",
      "volume": "790607.46",
      "turnover": "122432740.79",
      "trades": "2221"
    },
    {
      "date": "2022-04-12",
      "bid": "156.5783",
      "ask": "156.7615",
      "open": "147.2386",
      "high": "157.0362",
      "low": "147.2386",
      "close": "156.6699",
      "average": "155.2695",
      "volume": "485917.85",
      "turnover": "75448934.75",
      "trades": "2045"
    },
    {
      "date": "2022-04-13",
      "bid": "155.9374",
      "ask": "156.2121",
      "open": "157.494",
      "high": "157.494",
      "low": "152.3663",
      "close": "156.2121",
      "average": "155.3873",
      "volume": "217585.5",
      "turnover": "33806434.5",
      "trades": "1104"
    },
    {
      "date": "2022-04-14",
      "bid": "155.7542",
      "ask": "156.2121",
      "open": "156.5783",
      "high": "157.7687",
      "low": "154.6554",
      "close": "155.2964",
      "average": "155.6855",
      "volume": "1666214.53",
      "turnover": "259389294.1",
      "trades": "511"
    },
    {
      "date": "2022-04-19",
      "bid": "155.8458",
      "ask": "156.1205",
      "open": "155.5711",
      "high": "156.9446",
      "low": "152.7325",
      "close": "155.8458",
      "average": "155.2927",
      "volume": "188151.09",
      "turnover": "29217508.2",
      "trades": "1258"
    },
    {
      "date": "2022-04-20",
      "bid": "155.8458",
      "ask": "156.3036",
      "open": "155.8458",
      "high": "157.6771",
      "low": "153.8313",
      "close": "156.1205",
      "average": "155.6063",
      "volume": "232567",
      "turnover": "36203435.95",
      "trades": "1344"
    },
    {
      "date": "2022-04-21",
      "bid": "166.2844",
      "ask": "166.4675",
      "open": "163.9036",
      "high": "167.841",
      "low": "157.3109",
      "close": "166.0097",
      "average": "165.045",
      "volume": "607492.05",
      "turnover": "100281678.04",
      "trades": "3115"
    },
    {
      "date": "2022-04-22",
      "bid": "163.0795",
      "ask": "163.3542",
      "open": "166.0097",
      "high": "166.6506",
      "low": "161.8892",
      "close": "162.988",
      "average": "163.7179",
      "volume": "372498.39",
      "turnover": "60983342.6",
      "trades": "2420"
    },
    {
      "date": "2022-04-25",
      "bid": "154.9301",
      "ask": "155.0217",
      "open": "162.8048",
      "high": "162.8964",
      "low": "153.6482",
      "close": "154.1976",
      "average": "156.1141",
      "volume": "418516.41",
      "turnover": "65336155.65",
      "trades": "1966"
    },
    {
      "date": "2022-04-26",
      "bid": "148.6121",
      "ask": "149.1615",
      "open": "155.2048",
      "high": "156.7615",
      "low": "148.3374",
      "close": "148.7952",
      "average": "151.9426",
      "volume": "303866.16",
      "turnover": "46162914.65",
      "trades": "1525"
    },
    {
      "date": "2022-04-27",
      "bid": "146.1398",
      "ask": "146.506",
      "open": "149.3446",
      "high": "152.5494",
      "low": "146.4145",
      "close": "147.5133",
      "average": "148.7623",
      "volume": "320671.46",
      "turnover": "47698297",
      "trades": "1768"
    },
    {
      "date": "2022-04-28",
      "bid": "146.4145",
      "ask": "146.5976",
      "open": "147.4217",
      "high": "149.5277",
      "low": "144.9494",
      "close": "146.3229",
      "average": "147.0415",
      "volume": "262866.36",
      "turnover": "38657163.35",
      "trades": "1156"
    },
    {
      "date": "2022-04-29",
      "bid": "147.5133",
      "ask": "147.9711",
      "open": "148.1542",
      "high": "150.7181",
      "low": "146.5976",
      "close": "147.4217",
      "average": "148.1508",
      "volume": "276754.65",
      "turnover": "40998093",
      "trades": "1603"
    },
    {
      "date": "2022-05-02",
      "bid": "143.2096",
      "ask": "143.4843",
      "open": "145.5904",
      "high": "146.2313",
      "low": "136.2506",
      "close": "143.2096",
      "average": "143.1397",
      "volume": "260977.01",
      "turnover": "37351822.35",
      "trades": "1551"
    },
    {
      "date": "2022-05-03",
      "bid": "140.0048",
      "ask": "140.2795",
      "open": "143.2096",
      "high": "145.1325",
      "low": "137.9904",
      "close": "139.9133",
      "average": "140.0246",
      "volume": "1058191.71",
      "turnover": "148173514.4",
      "trades": "1207"
    },
    {
      "date": "2022-05-04",
      "bid": "137.441",
      "ask": "137.8072",
      "open": "139.9133",
      "high": "141.8361",
      "low": "136.9831",
      "close": "137.441",
      "average": "139.2597",
      "volume": "511962.37",
      "turnover": "71295902.9",
      "trades": "1163"
    },
    {
      "date": "2022-05-05",
      "bid": "138.8145",
      "ask": "139.1807",
      "open": "139.1807",
      "high": "142.2024",
      "low": "139.0892",
      "close": "139.3639",
      "average": "140.031",
      "volume": "245962.76",
      "turnover": "34440589.29",
      "trades": "1278"
    },
    {
      "date": "2022-05-06",
      "bid": "135.5181",
      "ask": "135.8843",
      "open": "138.6313",
      "high": "139.7301",
      "low": "133.9614",
      "close": "135.2434",
      "average": "136.0379",
      "volume": "475660.8",
      "turnover": "64709743.7",
      "trades": "2015"
    },
    {
      "date": "2022-05-09",
      "bid": "128.0096",
      "ask": "128.1928",
      "open": "132.7711",
      "high": "134.5108",
      "low": "126.6361",
      "close": "128.0096",
      "average": "129.2157",
      "volume": "405020.18",
      "turnover": "52353592.8",
      "trades": "2188"
    },
    {
      "date": "2022-05-10",
      "bid": "126.6361",
      "ask": "127.0024",
      "open": "128.1928",
      "high": "131.1229",
      "low": "126.6361",
      "close": "126.8193",
      "average": "128.8451",
      "volume": "513510.97",
      "turnover": "66164599.05",
      "trades": "1477"
    },
    {
      "date": "2022-05-11",
      "bid": "132.3133",
      "ask": "132.4964",
      "open": "126.8193",
      "high": "133.5036",
      "low": "125.9036",
      "close": "132.3133",
      "average": "129.5415",
      "volume": "774940.12",
      "turnover": "100135101.3",
      "trades": "2630"
    },
    {
      "date": "2022-05-12",
      "bid": "136.80",
      "ask": "137.1663",
      "open": "132.3133",
      "high": "137.7157",
      "low": "129.20",
      "close": "136.3422",
      "average": "133.3193",
      "volume": "658636.41",
      "turnover": "87812390.7",
      "trades": "2720"
    },
    {
      "date": "2022-05-13",
      "bid": "140.9205",
      "ask": "141.1036",
      "open": "137.441",
      "high": "142.4771",
      "low": "136.9831",
      "close": "141.0121",
      "average": "140.1648",
      "volume": "504580.83",
      "turnover": "70731830",
      "trades": "1205"
    },
    {
      "date": "2022-05-16",
      "bid": "141.1036",
      "ask": "141.2868",
      "open": "141.9277",
      "high": "141.9277",
      "low": "138.4482",
      "close": "141.0121",
      "average": "140.2259",
      "volume": "359424.81",
      "turnover": "50429953.35",
      "trades": "1317"
    },
    {
      "date": "2022-05-17",
      "bid": "141.2868",
      "ask": "141.5614",
      "open": "141.0121",
      "high": "145.9566",
      "low": "140.9205",
      "close": "141.8361",
      "average": "144.6718",
      "volume": "509792.35",
      "turnover": "73748499.59",
      "trades": "812"
    },
    {
      "date": "2022-05-18",
      "bid": "142.3855",
      "ask": "142.8434",
      "open": "141.8361",
      "high": "144.9494",
      "low": "140.5542",
      "close": "142.2024",
      "average": "143.0593",
      "volume": "403204.01",
      "turnover": "57682060.5",
      "trades": "1212"
    },
    {
      "date": "2022-05-19",
      "bid": "138.3566",
      "ask": "138.6313",
      "open": "141.9277",
      "high": "141.9277",
      "low": "133.7783",
      "close": "137.8072",
      "average": "137.1388",
      "volume": "451160.52",
      "turnover": "61871126.9",
      "trades": "2148"
    },
    {
      "date": "2022-05-20",
      "bid": "139.2723",
      "ask": "139.6386",
      "open": "137.8988",
      "high": "143.3928",
      "low": "137.8988",
      "close": "139.6386",
      "average": "140.9827",
      "volume": "599101.41",
      "turnover": "84138063.05",
      "trades": "1385"
    },
    {
      "date": "2022-05-23",
      "bid": "141.7446",
      "ask": "141.9277",
      "open": "143.0265",
      "high": "144.0337",
      "low": "138.6313",
      "close": "142.2024",
      "average": "140.8123",
      "volume": "418064.28",
      "turnover": "58868632.15",
      "trades": "1576"
    },
    {
      "date": "2022-05-24",
      "bid": "138.9976",
      "ask": "139.3639",
      "open": "141.7446",
      "high": "142.5687",
      "low": "139.0892",
      "close": "139.6386",
      "average": "140.6342",
      "volume": "137688.21",
      "turnover": "19364385.1",
      "trades": "1119"
    },
    {
      "date": "2022-05-25",
      "bid": "135.7928",
      "ask": "135.9759",
      "open": "139.3639",
      "high": "142.1108",
      "low": "134.5108",
      "close": "134.5108",
      "average": "137.6896",
      "volume": "434889.25",
      "turnover": "59886801.55",
      "trades": "1026"
    },
    {
      "date": "2022-05-27",
      "bid": "143.2096",
      "ask": "143.5759",
      "open": "136.4337",
      "high": "144.40",
      "low": "136.4337",
      "close": "144.2169",
      "average": "141.9903",
      "volume": "257511.77",
      "turnover": "36565697.79",
      "trades": "1351"
    },
    {
      "date": "2022-05-30",
      "bid": "145.8651",
      "ask": "146.3229",
      "open": "146.3229",
      "high": "150.1687",
      "low": "143.759",
      "close": "146.3229",
      "average": "146.4961",
      "volume": "426108.73",
      "turnover": "62423792.97",
      "trades": "1898"
    },
    {
      "date": "2022-05-31",
      "bid": "143.6675",
      "ask": "144.1253",
      "open": "148.6121",
      "high": "148.6121",
      "low": "142.2024",
      "close": "142.2024",
      "average": "142.8974",
      "volume": "848110.05",
      "turnover": "121198331.05",
      "trades": "1659"
    },
    {
      "date": "2022-06-01",
      "bid": "137.3494",
      "ask": "137.6241",
      "open": "142.6602",
      "high": "143.9422",
      "low": "137.2578",
      "close": "137.5325",
      "average": "140.1532",
      "volume": "477872.31",
      "turnover": "66975590.1",
      "trades": "1143"
    },
    {
      "date": "2022-06-02",
      "bid": "141.0121",
      "ask": "141.2868",
      "open": "137.3494",
      "high": "141.2868",
      "low": "136.159",
      "close": "140.6458",
      "average": "138.5061",
      "volume": "200429.63",
      "turnover": "27760713.9",
      "trades": "1035"
    },
    {
      "date": "2022-06-03",
      "bid": "141.0121",
      "ask": "141.3783",
      "open": "142.1108",
      "high": "142.8434",
      "low": "139.9133",
      "close": "140.4627",
      "average": "141.4703",
      "volume": "835032.1",
      "turnover": "118132498.35",
      "trades": "959"
    },
    {
      "date": "2022-06-07",
      "bid": "137.2578",
      "ask": "137.6241",
      "open": "140.4627",
      "high": "141.1036",
      "low": "134.8771",
      "close": "137.3494",
      "average": "138.1039",
      "volume": "439604.96",
      "turnover": "60711423",
      "trades": "1191"
    },
    {
      "date": "2022-06-08",
      "bid": "141.5614",
      "ask": "141.7446",
      "open": "137.8988",
      "high": "141.8361",
      "low": "137.8988",
      "close": "141.0121",
      "average": "140.0923",
      "volume": "439832.12",
      "turnover": "61616978.25",
      "trades": "1290"
    },
    {
      "date": "2022-06-09",
      "bid": "133.2289",
      "ask": "133.5036",
      "open": "141.0121",
      "high": "141.0121",
      "low": "132.9542",
      "close": "133.0458",
      "average": "134.2993",
      "volume": "242504.06",
      "turnover": "32566079.9",
      "trades": "958"
    },
    {
      "date": "2022-06-10",
      "bid": "127.5518",
      "ask": "127.8265",
      "open": "132.7711",
      "high": "132.9542",
      "low": "126.9108",
      "close": "127.7349",
      "average": "129.0043",
      "volume": "298335.74",
      "turnover": "38484835.45",
      "trades": "1468"
    },
    {
      "date": "2022-06-13",
      "bid": "126.0867",
      "ask": "126.2699",
      "open": "126.3614",
      "high": "127.2771",
      "low": "123.4313",
      "close": "126.0867",
      "average": "125.2544",
      "volume": "376108.89",
      "turnover": "47106336.6",
      "trades": "1409"
    },
    {
      "date": "2022-06-14",
      "bid": "124.9879",
      "ask": "125.1711",
      "open": "126.0867",
      "high": "128.0096",
      "low": "123.6145",
      "close": "124.1639",
      "average": "124.7151",
      "volume": "454686.93",
      "turnover": "56706674.95",
      "trades": "1635"
    },
    {
      "date": "2022-06-15",
      "bid": "128.1928",
      "ask": "128.2843",
      "open": "124.1639",
      "high": "128.7422",
      "low": "123.706",
      "close": "128.1928",
      "average": "127.5448",
      "volume": "590456.31",
      "turnover": "75309776.45",
      "trades": "2082"
    },
    {
      "date": "2022-06-16",
      "bid": "124.9879",
      "ask": "125.3542",
      "open": "126.7277",
      "high": "127.5518",
      "low": "121.5084",
      "close": "124.6217",
      "average": "124.0908",
      "volume": "478533.04",
      "turnover": "59379566.8",
      "trades": "1644"
    },
    {
      "date": "2022-06-17",
      "bid": "125.1711",
      "ask": "125.3542",
      "open": "124.6217",
      "high": "129.841",
      "low": "121.60",
      "close": "125.1711",
      "average": "125.75",
      "volume": "690869.89",
      "turnover": "86992805.65",
      "trades": "2393"
    },
    {
      "date": "2022-06-20",
      "bid": "123.0651",
      "ask": "123.4313",
      "open": "123.6145",
      "high": "128.4675",
      "low": "121.3253",
      "close": "123.5229",
      "average": "123.9409",
      "volume": "190988.38",
      "turnover": "23670745.65",
      "trades": "871"
    },
    {
      "date": "2022-06-21",
      "bid": "124.1639",
      "ask": "124.4386",
      "open": "122.5157",
      "high": "128.3759",
      "low": "122.5157",
      "close": "124.2554",
      "average": "125.1356",
      "volume": "274774.67",
      "turnover": "34384284.2",
      "trades": "1135"
    },
    {
      "date": "2022-06-22",
      "bid": "123.4313",
      "ask": "123.7976",
      "open": "125.812",
      "high": "125.812",
      "low": "118.5783",
      "close": "123.5229",
      "average": "121.5944",
      "volume": "292999.71",
      "turnover": "35626765.5",
      "trades": "1618"
    },
    {
      "date": "2022-06-23",
      "bid": "122.8819",
      "ask": "123.1566",
      "open": "123.5229",
      "high": "124.1639",
      "low": "120.3181",
      "close": "122.9735",
      "average": "122.3534",
      "volume": "214794.08",
      "turnover": "26279798.65",
      "trades": "1051"
    },
    {
      "date": "2022-06-27",
      "bid": "127.4602",
      "ask": "127.6434",
      "open": "125.5373",
      "high": "128.3759",
      "low": "125.5373",
      "close": "128.1928",
      "average": "127.2369",
      "volume": "359983.96",
      "turnover": "45802828.85",
      "trades": "1399"
    },
    {
      "date": "2022-06-28",
      "bid": "128.0096",
      "ask": "128.2843",
      "open": "129.6578",
      "high": "130.7566",
      "low": "127.1855",
      "close": "128.2843",
      "average": "128.5332",
      "volume": "296464.96",
      "turnover": "38105939.79",
      "trades": "1293"
    },
    {
      "date": "2022-06-29",
      "bid": "131.306",
      "ask": "131.4892",
      "open": "125.812",
      "high": "132.0386",
      "low": "125.812",
      "close": "130.8482",
      "average": "130.0893",
      "volume": "390314.99",
      "turnover": "50775552.8",
      "trades": "1493"
    },
    {
      "date": "2022-06-30",
      "bid": "127.9181",
      "ask": "128.2843",
      "open": "128.1928",
      "high": "130.0241",
      "low": "126.453",
      "close": "128.1012",
      "average": "128.0144",
      "volume": "503979.08",
      "turnover": "64521601.05",
      "trades": "1431"
    },
    {
      "date": "2022-07-01",
      "bid": "130.3904",
      "ask": "130.6651",
      "open": "125.7205",
      "high": "132.2217",
      "low": "125.7205",
      "close": "130.2072",
      "average": "129.7192",
      "volume": "201328.43",
      "turnover": "26103691.75",
      "trades": "830"
    },
    {
      "date": "2022-07-04",
      "bid": "132.4964",
      "ask": "132.6795",
      "open": "130.2072",
      "high": "133.8699",
      "low": "129.2916",
      "close": "132.1301",
      "average": "132.0099",
      "volume": "263484.49",
      "turnover": "34783040.65",
      "trades": "1155"
    },
    {
      "date": "2022-07-05",
      "bid": "134.9687",
      "ask": "135.2434",
      "open": "133.2289",
      "high": "135.6096",
      "low": "130.1157",
      "close": "135.0602",
      "average": "133.3316",
      "volume": "425841.16",
      "turnover": "56773302.6",
      "trades": "1516"
    },
    {
      "date": "2022-07-06",
      "bid": "139.7301",
      "ask": "139.9133",
      "open": "134.7855",
      "high": "140.6458",
      "low": "132.3133",
      "close": "139.8217",
      "average": "138.6273",
      "volume": "345813.9",
      "turnover": "47930624",
      "trades": "1397"
    },
    {
      "date": "2022-07-07",
      "bid": "143.6675",
      "ask": "143.8506",
      "open": "140.0964",
      "high": "144.40",
      "low": "139.8217",
      "close": "143.759",
      "average": "142.1548",
      "volume": "229273.21",
      "turnover": "32592453.75",
      "trades": "1150"
    },
    {
      "date": "2022-07-08",
      "bid": "139.0892",
      "ask": "139.3639",
      "open": "143.759",
      "high": "143.8506",
      "low": "136.80",
      "close": "140.0048",
      "average": "139.9716",
      "volume": "369160.92",
      "turnover": "51672435.3",
      "trades": "1501"
    },
    {
      "date": "2022-07-11",
      "bid": "139.6386",
      "ask": "139.9133",
      "open": "140.0048",
      "high": "140.4627",
      "low": "136.159",
      "close": "139.9133",
      "average": "138.9618",
      "volume": "303983.01",
      "turnover": "42241368.95",
      "trades": "956"
    },
    {
      "date": "2022-07-12",
      "bid": "141.653",
      "ask": "141.9277",
      "open": "140.0964",
      "high": "142.2024",
      "low": "136.4337",
      "close": "142.2024",
      "average": "140.7548",
      "volume": "311702.01",
      "turnover": "43873912",
      "trades": "889"
    },
    {
      "date": "2022-07-13",
      "bid": "138.0819",
      "ask": "138.2651",
      "open": "142.294",
      "high": "142.4771",
      "low": "137.0747",
      "close": "138.0819",
      "average": "139.1079",
      "volume": "188020.04",
      "turnover": "26141595.75",
      "trades": "852"
    },
    {
      "date": "2022-07-14",
      "bid": "138.8145",
      "ask": "139.2723",
      "open": "140.188",
      "high": "140.188",
      "low": "136.8916",
      "close": "139.3639",
      "average": "138.7452",
      "volume": "189934.5",
      "turnover": "26352600.65",
      "trades": "952"
    },
    {
      "date": "2022-07-15",
      "bid": "142.1108",
      "ask": "142.8434",
      "open": "143.6675",
      "high": "146.506",
      "low": "140.188",
      "close": "142.7518",
      "average": "142.981",
      "volume": "480338.29",
      "turnover": "68679968.45",
      "trades": "1688"
    },
    {
      "date": "2022-07-18",
      "bid": "139.1807",
      "ask": "139.3639",
      "open": "141.8361",
      "high": "142.1108",
      "low": "134.2361",
      "close": "139.0892",
      "average": "138.3923",
      "volume": "576414.03",
      "turnover": "79783914.75",
      "trades": "2222"
    },
    {
      "date": "2022-07-19",
      "bid": "133.6867",
      "ask": "133.9614",
      "open": "138.7229",
      "high": "138.7229",
      "low": "132.7711",
      "close": "133.9614",
      "average": "135.4326",
      "volume": "521086.9",
      "turnover": "70560030.7",
      "trades": "1527"
    },
    {
      "date": "2022-07-20",
      "bid": "136.3422",
      "ask": "136.4337",
      "open": "129.6578",
      "high": "136.4337",
      "low": "129.6578",
      "close": "136.4337",
      "average": "135.5145",
      "volume": "476197.02",
      "turnover": "64531559.9",
      "trades": "2126"
    },
    {
      "date": "2022-07-21",
      "bid": "138.2651",
      "ask": "138.5398",
      "open": "136.0675",
      "high": "139.1807",
      "low": "134.694",
      "close": "139.1807",
      "average": "137.4414",
      "volume": "484706.7",
      "turnover": "66620512.95",
      "trades": "1009"
    },
    {
      "date": "2022-07-22",
      "bid": "143.2096",
      "ask": "143.3928",
      "open": "139.4554",
      "high": "143.8506",
      "low": "138.3566",
      "close": "143.8506",
      "average": "142.5918",
      "volume": "207676.84",
      "turnover": "29613250.7",
      "trades": "1087"
    },
    {
      "date": "2022-07-25",
      "bid": "142.7518",
      "ask": "143.0265",
      "open": "144.4916",
      "high": "144.4916",
      "low": "142.1108",
      "close": "142.7518",
      "average": "143.0978",
      "volume": "122077.66",
      "turnover": "17469145.2",
      "trades": "684"
    },
    {
      "date": "2022-07-26",
      "bid": "137.3494",
      "ask": "137.6241",
      "open": "142.4771",
      "high": "142.7518",
      "low": "137.441",
      "close": "137.5325",
      "average": "139.0528",
      "volume": "122988.47",
      "turnover": "17126015.85",
      "trades": "646"
    },
    {
      "date": "2022-07-27",
      "bid": "137.2578",
      "ask": "137.5325",
      "open": "137.5325",
      "high": "139.3639",
      "low": "136.159",
      "close": "137.2578",
      "average": "137.3935",
      "volume": "185856.58",
      "turnover": "25536672.8",
      "trades": "960"
    },
    {
      "date": "2022-07-28",
      "bid": "141.4699",
      "ask": "141.7446",
      "open": "138.2651",
      "high": "142.5687",
      "low": "138.1735",
      "close": "142.5687",
      "average": "141.8027",
      "volume": "152543.02",
      "turnover": "21630002.7",
      "trades": "725"
    },
    {
      "date": "2022-07-29",
      "bid": "146.9639",
      "ask": "147.2386",
      "open": "143.3012",
      "high": "147.147",
      "low": "142.294",
      "close": "147.147",
      "average": "146.0939",
      "volume": "254257.29",
      "turnover": "37112327",
      "trades": "846"
    },
    {
      "date": "2022-08-01",
      "bid": "144.7663",
      "ask": "144.9494",
      "open": "147.4217",
      "high": "148.8868",
      "low": "143.3012",
      "close": "145.3157",
      "average": "144.9533",
      "volume": "248416.72",
      "turnover": "36008856.4",
      "trades": "1137"
    },
    {
      "date": "2022-08-02",
      "bid": "140.2795",
      "ask": "140.6458",
      "open": "145.3157",
      "high": "145.3157",
      "low": "139.8217",
      "close": "140.6458",
      "average": "140.9916",
      "volume": "154278.37",
      "turnover": "21751925.8",
      "trades": "794"
    },
    {
      "date": "2022-08-03",
      "bid": "141.5614",
      "ask": "141.8361",
      "open": "140.6458",
      "high": "142.3855",
      "low": "139.547",
      "close": "141.4699",
      "average": "141.3913",
      "volume": "206029.94",
      "turnover": "29130375",
      "trades": "890"
    },
    {
      "date": "2022-08-04",
      "bid": "143.759",
      "ask": "144.0337",
      "open": "141.4699",
      "high": "144.0337",
      "low": "141.4699",
      "close": "143.5759",
      "average": "143.0814",
      "volume": "573143.17",
      "turnover": "82010083.59",
      "trades": "1159"
    },
    {
      "date": "2022-08-05",
      "bid": "139.8217",
      "ask": "140.0048",
      "open": "144.5831",
      "high": "146.8723",
      "low": "139.7301",
      "close": "140.188",
      "average": "141.9274",
      "volume": "201202.84",
      "turnover": "28557638.5",
      "trades": "1034"
    },
    {
      "date": "2022-08-08",
      "bid": "142.0193",
      "ask": "142.2024",
      "open": "140.2795",
      "high": "143.4843",
      "low": "140.2795",
      "close": "142.3855",
      "average": "142.4684",
      "volume": "269166.71",
      "turnover": "38347776.1",
      "trades": "1103"
    },
    {
      "date": "2022-08-09",
      "bid": "133.2289",
      "ask": "133.3205",
      "open": "140.6458",
      "high": "141.1952",
      "low": "131.4892",
      "close": "132.8627",
      "average": "133.8182",
      "volume": "402726.76",
      "turnover": "53897062.15",
      "trades": "1957"
    },
    {
      "date": "2022-08-10",
      "bid": "137.9904",
      "ask": "138.2651",
      "open": "132.3133",
      "high": "138.6313",
      "low": "130.1157",
      "close": "138.6313",
      "average": "134.3934",
      "volume": "970660.6",
      "turnover": "130452952",
      "trades": "1282"
    },
    {
      "date": "2022-08-11",
      "bid": "140.6458",
      "ask": "140.7374",
      "open": "137.5325",
      "high": "141.653",
      "low": "137.441",
      "close": "140.6458",
      "average": "140.2073",
      "volume": "167568.19",
      "turnover": "23492589.5",
      "trades": "924"
    },
    {
      "date": "2022-08-12",
      "bid": "141.3783",
      "ask": "141.5614",
      "open": "141.4699",
      "high": "142.0193",
      "low": "139.9133",
      "close": "141.2868",
      "average": "141.1688",
      "volume": "96005.84",
      "turnover": "13553331.5",
      "trades": "453"
    },
    {
      "date": "2022-08-15",
      "bid": "141.1036",
      "ask": "141.3783",
      "open": "141.3783",
      "high": "144.5831",
      "low": "140.2795",
      "close": "141.4699",
      "average": "142.2687",
      "volume": "153065.04",
      "turnover": "21777990.75",
      "trades": "716"
    },
    {
      "date": "2022-08-16",
      "bid": "142.2024",
      "ask": "142.6602",
      "open": "143.6675",
      "high": "143.6675",
      "low": "140.5542",
      "close": "141.8361",
      "average": "141.8458",
      "volume": "161404.35",
      "turnover": "22893870.9",
      "trades": "733"
    },
    {
      "date": "2022-08-17",
      "bid": "138.5398",
      "ask": "138.8145",
      "open": "141.8361",
      "high": "142.9349",
      "low": "138.2651",
      "close": "139.1807",
      "average": "139.4204",
      "volume": "118585.11",
      "turnover": "16534949.1",
      "trades": "577"
    },
    {
      "date": "2022-08-18",
      "bid": "141.3783",
      "ask": "141.653",
      "open": "138.2651",
      "high": "143.5759",
      "low": "138.2651",
      "close": "141.3783",
      "average": "141.2564",
      "volume": "178375.66",
      "turnover": "25197409.86",
      "trades": "845"
    },
    {
      "date": "2022-08-19",
      "bid": "137.1663",
      "ask": "137.441",
      "open": "141.8361",
      "high": "141.8361",
      "low": "136.8916",
      "close": "137.0747",
      "average": "139.1451",
      "volume": "653230.5",
      "turnover": "90893574.3",
      "trades": "836"
    },
    {
      "date": "2022-08-22",
      "bid": "133.1374",
      "ask": "133.412",
      "open": "137.0747",
      "high": "138.2651",
      "low": "132.7711",
      "close": "132.7711",
      "average": "133.5668",
      "volume": "196760.16",
      "turnover": "26281577.25",
      "trades": "750"
    },
    {
      "date": "2022-08-23",
      "bid": "130.2072",
      "ask": "130.4819",
      "open": "132.7711",
      "high": "134.6024",
      "low": "130.0241",
      "close": "130.5735",
      "average": "131.5023",
      "volume": "198990.23",
      "turnover": "26130136.7",
      "trades": "647"
    },
    {
      "date": "2022-08-24",
      "bid": "131.2145",
      "ask": "131.4892",
      "open": "128.7422",
      "high": "132.1301",
      "low": "127.5518",
      "close": "131.4892",
      "average": "130.6791",
      "volume": "359469.58",
      "turnover": "46975197.65",
      "trades": "998"
    },
    {
      "date": "2022-08-25",
      "bid": "132.4964",
      "ask": "132.7711",
      "open": "132.7711",
      "high": "133.8699",
      "low": "130.0241",
      "close": "133.0458",
      "average": "131.8863",
      "volume": "136080.63",
      "turnover": "17949369.45",
      "trades": "687"
    },
    {
      "date": "2022-08-26",
      "bid": "130.3904",
      "ask": "130.6651",
      "open": "133.5036",
      "high": "135.1518",
      "low": "129.3831",
      "close": "130.2988",
      "average": "131.9936",
      "volume": "372644.73",
      "turnover": "49195364.9",
      "trades": "1403"
    },
    {
      "date": "2022-08-29",
      "bid": "124.1639",
      "ask": "124.5301",
      "open": "128.4675",
      "high": "128.9253",
      "low": "123.9807",
      "close": "124.8048",
      "average": "125.3716",
      "volume": "212308.45",
      "turnover": "26617780.55",
      "trades": "1010"
    },
    {
      "date": "2022-08-30",
      "bid": "126.5446",
      "ask": "126.8193",
      "open": "124.8048",
      "high": "127.5518",
      "low": "124.8048",
      "close": "126.8193",
      "average": "126.5373",
      "volume": "498017.28",
      "turnover": "63017437.45",
      "trades": "959"
    },
    {
      "date": "2022-08-31",
      "bid": "126.3614",
      "ask": "126.6361",
      "open": "127.2771",
      "high": "129.6578",
      "low": "125.2626",
      "close": "126.7277",
      "average": "127.087",
      "volume": "272695.3",
      "turnover": "34656050.95",
      "trades": "1004"
    },
    {
      "date": "2022-09-01",
      "bid": "120.1349",
      "ask": "120.4096",
      "open": "125.9952",
      "high": "126.3614",
      "low": "120.2265",
      "close": "120.6843",
      "average": "122.2024",
      "volume": "251993.36",
      "turnover": "30794736.1",
      "trades": "1257"
    },
    {
      "date": "2022-09-02",
      "bid": "125.2626",
      "ask": "125.4458",
      "open": "121.1422",
      "high": "125.5373",
      "low": "119.4024",
      "close": "125.2626",
      "average": "122.9908",
      "volume": "283518.06",
      "turnover": "34869553",
      "trades": "1427"
    },
    {
      "date": "2022-09-05",
      "bid": "124.0723",
      "ask": "124.4386",
      "open": "122.1494",
      "high": "125.4458",
      "low": "121.1422",
      "close": "124.1639",
      "average": "124.5001",
      "volume": "328843.69",
      "turnover": "40941430.5",
      "trades": "826"
    },
    {
      "date": "2022-09-06",
      "bid": "127.3687",
      "ask": "127.7349",
      "open": "124.1639",
      "high": "127.7349",
      "low": "123.2482",
      "close": "127.4602",
      "average": "126.1106",
      "volume": "481626.97",
      "turnover": "60331621.7",
      "trades": "1250"
    },
    {
      "date": "2022-09-07",
      "bid": "125.0795",
      "ask": "125.3542",
      "open": "127.1855",
      "high": "127.1855",
      "low": "122.9735",
      "close": "125.0795",
      "average": "124.5548",
      "volume": "439181.22",
      "turnover": "54703231.15",
      "trades": "1437"
    },
    {
      "date": "2022-09-08",
      "bid": "128.2843",
      "ask": "128.4675",
      "open": "126.3614",
      "high": "128.9253",
      "low": "123.7976",
      "close": "128.7422",
      "average": "125.7514",
      "volume": "652757.61",
      "turnover": "82020310.3",
      "trades": "1015"
    },
    {
      "date": "2022-09-09",
      "bid": "132.8627",
      "ask": "133.0458",
      "open": "128.7422",
      "high": "134.6024",
      "low": "128.1928",
      "close": "133.3205",
      "average": "131.6753",
      "volume": "352793.54",
      "turnover": "46454161.95",
      "trades": "1402"
    },
    {
      "date": "2022-09-12",
      "bid": "135.1518",
      "ask": "135.3349",
      "open": "135.7012",
      "high": "136.159",
      "low": "132.8627",
      "close": "135.7012",
      "average": "135.2535",
      "volume": "252816.81",
      "turnover": "34194363.75",
      "trades": "1173"
    },
    {
      "date": "2022-09-13",
      "bid": "129.4747",
      "ask": "129.5663",
      "open": "135.7012",
      "high": "136.8916",
      "low": "129.0169",
      "close": "129.1084",
      "average": "131.6977",
      "volume": "333683.89",
      "turnover": "43986641.75",
      "trades": "1185"
    },
    {
      "date": "2022-09-14",
      "bid": "127.6434",
      "ask": "127.8265",
      "open": "126.2699",
      "high": "131.1229",
      "low": "126.2699",
      "close": "127.2771",
      "average": "127.9089",
      "volume": "399519.25",
      "turnover": "51060181",
      "trades": "1061"
    },
    {
      "date": "2022-09-15",
      "bid": "123.9807",
      "ask": "124.1639",
      "open": "127.2771",
      "high": "128.1928",
      "low": "123.6145",
      "close": "124.2554",
      "average": "125.9434",
      "volume": "256130.25",
      "turnover": "32258092.3",
      "trades": "670"
    },
    {
      "date": "2022-09-16",
      "bid": "121.60",
      "ask": "121.7831",
      "open": "124.1639",
      "high": "124.1639",
      "low": "121.4169",
      "close": "121.8747",
      "average": "122.4011",
      "volume": "360131.4",
      "turnover": "44080469.6",
      "trades": "1343"
    },
    {
      "date": "2022-09-19",
      "bid": "122.0578",
      "ask": "122.1494",
      "open": "119.9518",
      "high": "122.4241",
      "low": "119.0361",
      "close": "121.8747",
      "average": "121.1638",
      "volume": "197479.85",
      "turnover": "23923338.1",
      "trades": "851"
    },
    {
      "date": "2022-09-20",
      "bid": "119.5855",
      "ask": "119.8602",
      "open": "122.3325",
      "high": "123.5229",
      "low": "119.0361",
      "close": "119.0361",
      "average": "119.7663",
      "volume": "352481.2",
      "turnover": "42215763.9",
      "trades": "1005"
    },
    {
      "date": "2022-09-21",
      "bid": "122.7904",
      "ask": "122.8819",
      "open": "118.9446",
      "high": "123.7976",
      "low": "117.8458",
      "close": "122.4241",
      "average": "122.1469",
      "volume": "214349.6",
      "turnover": "26182162.7",
      "trades": "839"
    },
    {
      "date": "2022-09-22",
      "bid": "116.6554",
      "ask": "116.9301",
      "open": "118.9446",
      "high": "121.5084",
      "low": "116.747",
      "close": "116.8385",
      "average": "118.6104",
      "volume": "231295.79",
      "turnover": "27434674.6",
      "trades": "1016"
    },
    {
      "date": "2022-09-23",
      "bid": "118.7614",
      "ask": "118.9446",
      "open": "116.106",
      "high": "119.4024",
      "low": "114.2747",
      "close": "118.1205",
      "average": "117.2717",
      "volume": "246732.69",
      "turnover": "28930894.3",
      "trades": "1123"
    },
    {
      "date": "2022-09-26",
      "bid": "116.106",
      "ask": "116.2892",
      "open": "116.2892",
      "high": "118.7614",
      "low": "115.8313",
      "close": "116.106",
      "average": "116.8993",
      "volume": "370037.88",
      "turnover": "43236080.1",
      "trades": "1197"
    },
    {
      "date": "2022-09-27",
      "bid": "116.8385",
      "ask": "117.1132",
      "open": "116.3807",
      "high": "119.9518",
      "low": "116.3807",
      "close": "116.8385",
      "average": "117.3577",
      "volume": "208159.55",
      "turnover": "24429049.4",
      "trades": "1037"
    },
    {
      "date": "2022-09-28",
      "bid": "123.1566",
      "ask": "123.3398",
      "open": "117.3879",
      "high": "123.5229",
      "low": "115.4651",
      "close": "122.7904",
      "average": "119.7225",
      "volume": "629260.98",
      "turnover": "75320036.4",
      "trades": "1316"
    },
    {
      "date": "2022-09-29",
      "bid": "121.7831",
      "ask": "121.9663",
      "open": "123.6145",
      "high": "123.6145",
      "low": "118.3036",
      "close": "121.9663",
      "average": "120.9204",
      "volume": "400554.57",
      "turnover": "48401078.4",
      "trades": "1389"
    },
    {
      "date": "2022-09-30",
      "bid": "126.3614",
      "ask": "126.5446",
      "open": "121.9663",
      "high": "126.5446",
      "low": "121.9663",
      "close": "125.9036",
      "average": "124.9521",
      "volume": "311827.6",
      "turnover": "38952150",
      "trades": "1041"
    },
    {
      "date": "2022-10-03",
      "bid": "126.8193",
      "ask": "127.1855",
      "open": "125.812",
      "high": "127.6434",
      "low": "121.0506",
      "close": "126.9108",
      "average": "124.6796",
      "volume": "279200.97",
      "turnover": "34823466.4",
      "trades": "1454"
    },
    {
      "date": "2022-10-04",
      "bid": "134.694",
      "ask": "134.9687",
      "open": "127.7349",
      "high": "134.9687",
      "low": "127.7349",
      "close": "134.9687",
      "average": "133.7668",
      "volume": "1141093.39",
      "turnover": "152262669.38",
      "trades": "1276"
    },
    {
      "date": "2022-10-05",
      "bid": "133.7783",
      "ask": "133.9614",
      "open": "136.159",
      "high": "136.4337",
      "low": "133.1374",
      "close": "133.6867",
      "average": "134.6686",
      "volume": "278536.97",
      "turnover": "37509856.43",
      "trades": "1202"
    },
    {
      "date": "2022-10-06",
      "bid": "136.0675",
      "ask": "136.3422",
      "open": "135.9759",
      "high": "137.1663",
      "low": "134.5108",
      "close": "135.8843",
      "average": "135.5867",
      "volume": "288321.13",
      "turnover": "39082450.19",
      "trades": "1043"
    },
    {
      "date": "2022-10-07",
      "bid": "126.0867",
      "ask": "126.453",
      "open": "136.159",
      "high": "136.159",
      "low": "125.9036",
      "close": "125.9952",
      "average": "129.0779",
      "volume": "314940.1",
      "turnover": "40651904.85",
      "trades": "1586"
    },
    {
      "date": "2022-10-10",
      "bid": "120.6843",
      "ask": "120.959",
      "open": "124.1639",
      "high": "125.9036",
      "low": "120.4096",
      "close": "120.8675",
      "average": "123.3842",
      "volume": "465487.84",
      "turnover": "57436289.7",
      "trades": "1564"
    },
    {
      "date": "2022-10-11",
      "bid": "123.1566",
      "ask": "123.3398",
      "open": "120.8675",
      "high": "123.4313",
      "low": "118.9446",
      "close": "122.6072",
      "average": "121.7514",
      "volume": "321058.07",
      "turnover": "39104161.5",
      "trades": "1456"
    },
    {
      "date": "2022-10-12",
      "bid": "123.6145",
      "ask": "123.7976",
      "open": "123.6145",
      "high": "126.453",
      "low": "121.9663",
      "close": "123.8892",
      "average": "124.2345",
      "volume": "344834.28",
      "turnover": "42828286.1",
      "trades": "1357"
    },
    {
      "date": "2022-10-13",
      "bid": "126.6361",
      "ask": "126.7277",
      "open": "125.812",
      "high": "126.9108",
      "low": "119.1277",
      "close": "126.6361",
      "average": "122.1401",
      "volume": "540426.99",
      "turnover": "66014335.2",
      "trades": "1927"
    },
    {
      "date": "2022-10-14",
      "bid": "127.0024",
      "ask": "127.2771",
      "open": "128.1012",
      "high": "131.306",
      "low": "124.2554",
      "close": "127.1855",
      "average": "127.8868",
      "volume": "367840.57",
      "turnover": "47043967.75",
      "trades": "1333"
    },
    {
      "date": "2022-10-17",
      "bid": "129.2916",
      "ask": "129.4747",
      "open": "127.1855",
      "high": "130.8482",
      "low": "125.2626",
      "close": "130.2072",
      "average": "128.3899",
      "volume": "198360.09",
      "turnover": "25461327.5",
      "trades": "1173"
    },
    {
      "date": "2022-10-18",
      "bid": "132.0386",
      "ask": "132.3133",
      "open": "131.8554",
      "high": "134.694",
      "low": "131.5807",
      "close": "133.0458",
      "average": "133.1241",
      "volume": "174128.47",
      "turnover": "23180716.25",
      "trades": "1077"
    },
    {
      "date": "2022-10-19",
      "bid": "131.5807",
      "ask": "131.947",
      "open": "134.2361",
      "high": "135.7928",
      "low": "131.0313",
      "close": "131.3976",
      "average": "132.7306",
      "volume": "356680.35",
      "turnover": "47344665.6",
      "trades": "1486"
    },
    {
      "date": "2022-10-20",
      "bid": "134.8771",
      "ask": "135.3349",
      "open": "137.8988",
      "high": "141.1952",
      "low": "131.947",
      "close": "135.7012",
      "average": "136.3934",
      "volume": "1029851.59",
      "turnover": "140898078.15",
      "trades": "3541"
    },
    {
      "date": "2022-10-21",
      "bid": "134.9687",
      "ask": "135.2434",
      "open": "134.1446",
      "high": "135.5181",
      "low": "128.559",
      "close": "134.8771",
      "average": "132.797",
      "volume": "512510.6",
      "turnover": "68064683.9",
      "trades": "2298"
    },
    {
      "date": "2022-10-24",
      "bid": "146.506",
      "ask": "146.9639",
      "open": "137.3494",
      "high": "149.8024",
      "low": "136.8916",
      "close": "147.3301",
      "average": "145.4175",
      "volume": "876711.19",
      "turnover": "127467408.75",
      "trades": "2388"
    },
    {
      "date": "2022-10-25",
      "bid": "153.3735",
      "ask": "153.5566",
      "open": "148.6121",
      "high": "153.8313",
      "low": "146.506",
      "close": "153.8313",
      "average": "149.7824",
      "volume": "925547.93",
      "turnover": "138537834.9",
      "trades": "2392"
    },
    {
      "date": "2022-10-26",
      "bid": "158.3181",
      "ask": "158.5928",
      "open": "153.8313",
      "high": "159.7831",
      "low": "152.3663",
      "close": "158.8675",
      "average": "157.2104",
      "volume": "430354.83",
      "turnover": "67654549.34",
      "trades": "2948"
    },
    {
      "date": "2022-10-27",
      "bid": "161.5229",
      "ask": "161.8892",
      "open": "157.9518",
      "high": "161.7976",
      "low": "156.3952",
      "close": "160.5157",
      "average": "159.5725",
      "volume": "317684.56",
      "turnover": "50693686.7",
      "trades": "1967"
    },
    {
      "date": "2022-10-28",
      "bid": "158.135",
      "ask": "158.4096",
      "open": "159.7831",
      "high": "160.9735",
      "low": "156.3952",
      "close": "158.2265",
      "average": "157.9775",
      "volume": "485436.23",
      "turnover": "76687463.59",
      "trades": "1889"
    },
    {
      "date": "2022-10-31",
      "bid": "156.5783",
      "ask": "156.6699",
      "open": "159.3253",
      "high": "159.7831",
      "low": "155.2964",
      "close": "156.853",
      "average": "157.1998",
      "volume": "250176.1",
      "turnover": "39326797.4",
      "trades": "1679"
    },
    {
      "date": "2022-11-01",
      "bid": "159.6916",
      "ask": "159.9663",
      "open": "156.9446",
      "high": "165.094",
      "low": "156.853",
      "close": "159.8747",
      "average": "161.5874",
      "volume": "336174.99",
      "turnover": "54326477.15",
      "trades": "1882"
    },
    {
      "date": "2022-11-02",
      "bid": "157.2193",
      "ask": "157.4024",
      "open": "161.7976",
      "high": "162.988",
      "low": "156.3036",
      "close": "157.8603",
      "average": "158.5118",
      "volume": "513091.6",
      "turnover": "81332508.16",
      "trades": "2443"
    },
    {
      "date": "2022-11-03",
      "bid": "152.8241",
      "ask": "153.3735",
      "open": "156.4868",
      "high": "156.5783",
      "low": "151.7253",
      "close": "153.7398",
      "average": "153.966",
      "volume": "419664.22",
      "turnover": "64616556.35",
      "trades": "1956"
    },
    {
      "date": "2022-11-04",
      "bid": "156.3952",
      "ask": "156.5783",
      "open": "152.4578",
      "high": "156.9446",
      "low": "152.4578",
      "close": "156.3036",
      "average": "155.9002",
      "volume": "413954.69",
      "turnover": "64536897.35",
      "trades": "826"
    },
    {
      "date": "2022-11-07",
      "bid": "156.1205",
      "ask": "156.2121",
      "open": "156.3952",
      "high": "157.9518",
      "low": "154.5639",
      "close": "156.9446",
      "average": "156.3989",
      "volume": "318562.61",
      "turnover": "49813522.85",
      "trades": "1551"
    },
    {
      "date": "2022-11-08",
      "bid": "159.6916",
      "ask": "159.8747",
      "open": "156.5783",
      "high": "161.0651",
      "low": "155.7542",
      "close": "159.8747",
      "average": "158.0941",
      "volume": "522607.11",
      "turnover": "82607740.7",
      "trades": "1342"
    },
    {
      "date": "2022-11-09",
      "bid": "157.2193",
      "ask": "157.494",
      "open": "159.3253",
      "high": "160.1494",
      "low": "155.4795",
      "close": "157.9518",
      "average": "157.9752",
      "volume": "471558.85",
      "turnover": "74494360.7",
      "trades": "1559"
    },
    {
      "date": "2022-11-10",
      "bid": "164.5446",
      "ask": "165.0024",
      "open": "157.0362",
      "high": "165.9181",
      "low": "154.2892",
      "close": "165.9181",
      "average": "159.4908",
      "volume": "1107121.28",
      "turnover": "176523637.55",
      "trades": "2982"
    },
    {
      "date": "2022-11-11",
      "bid": "165.3687",
      "ask": "165.4603",
      "open": "166.6506",
      "high": "167.841",
      "low": "161.9807",
      "close": "166.2844",
      "average": "164.7363",
      "volume": "610602.37",
      "turnover": "100587077.2",
      "trades": "2736"
    },
    {
      "date": "2022-11-14",
      "bid": "162.347",
      "ask": "162.5301",
      "open": "165.735",
      "high": "166.0097",
      "low": "162.1639",
      "close": "162.347",
      "average": "163.3585",
      "volume": "364128.5",
      "turnover": "59485783.1",
      "trades": "1700"
    },
    {
      "date": "2022-11-15",
      "bid": "160.6072",
      "ask": "160.8819",
      "open": "162.347",
      "high": "162.8964",
      "low": "158.5012",
      "close": "160.3325",
      "average": "160.317",
      "volume": "568069.25",
      "turnover": "91070973.5",
      "trades": "2210"
    },
    {
      "date": "2022-11-16",
      "bid": "155.6627",
      "ask": "161.1566",
      "open": "160.3325",
      "high": "161.2482",
      "low": "155.9374",
      "close": "156.5783",
      "average": "158.5876",
      "volume": "501216.05",
      "turnover": "79485083.2",
      "trades": "1866"
    },
    {
      "date": "2022-11-17",
      "bid": "155.6627",
      "ask": "156.0289",
      "open": "157.1277",
      "high": "158.959",
      "low": "153.8313",
      "close": "155.9374",
      "average": "155.6831",
      "volume": "595807.62",
      "turnover": "92756768.4",
      "trades": "1771"
    },
    {
      "date": "2022-11-18",
      "bid": "159.1422",
      "ask": "159.2337",
      "open": "158.959",
      "high": "160.0578",
      "low": "154.6554",
      "close": "158.959",
      "average": "158.1068",
      "volume": "399131.55",
      "turnover": "63109068.85",
      "trades": "1432"
    },
    {
      "date": "2022-11-21",
      "bid": "160.4241",
      "ask": "160.6072",
      "open": "157.9518",
      "high": "160.6988",
      "low": "156.3952",
      "close": "159.8747",
      "average": "158.4135",
      "volume": "431440.38",
      "turnover": "68345767.34",
      "trades": "1082"
    },
    {
      "date": "2022-11-22",
      "bid": "163.6289",
      "ask": "163.9952",
      "open": "161.1566",
      "high": "164.2699",
      "low": "158.5928",
      "close": "163.1711",
      "average": "162.5291",
      "volume": "544717.87",
      "turnover": "88169407.4",
      "trades": "1360"
    },
    {
      "date": "2022-11-23",
      "bid": "166.9253",
      "ask": "167.20",
      "open": "163.6289",
      "high": "167.3831",
      "low": "162.8964",
      "close": "166.1928",
      "average": "165.76",
      "volume": "228673.64",
      "turnover": "37904968.2",
      "trades": "1390"
    },
    {
      "date": "2022-11-24",
      "bid": "166.8337",
      "ask": "167.0169",
      "open": "166.1928",
      "high": "168.4819",
      "low": "164.8193",
      "close": "166.4675",
      "average": "166.6093",
      "volume": "216591.69",
      "turnover": "36086208",
      "trades": "1289"
    },
    {
      "date": "2022-11-25",
      "bid": "168.9398",
      "ask": "169.1229",
      "open": "166.6506",
      "high": "169.5807",
      "low": "165.1856",
      "close": "168.4819",
      "average": "167.8337",
      "volume": "290813.32",
      "turnover": "48807264",
      "trades": "1654"
    },
    {
      "date": "2022-11-28",
      "bid": "168.1157",
      "ask": "168.2072",
      "open": "168.3904",
      "high": "169.0313",
      "low": "166.1928",
      "close": "167.4747",
      "average": "167.7589",
      "volume": "322403.54",
      "turnover": "54086108.3",
      "trades": "1469"
    },
    {
      "date": "2022-11-29",
      "bid": "167.1084",
      "ask": "167.20",
      "open": "167.2916",
      "high": "171.1374",
      "low": "166.2844",
      "close": "167.3831",
      "average": "168.6445",
      "volume": "568557.42",
      "turnover": "95884598.2",
      "trades": "2130"
    },
    {
      "date": "2022-11-30",
      "bid": "163.7205",
      "ask": "163.8121",
      "open": "167.20",
      "high": "169.7639",
      "low": "161.8892",
      "close": "164.8193",
      "average": "165.0217",
      "volume": "4051071.19",
      "turnover": "668527097.35",
      "trades": "2557"
    },
    {
      "date": "2022-12-01",
      "bid": "166.1928",
      "ask": "166.4675",
      "open": "168.3904",
      "high": "170.4048",
      "low": "165.1856",
      "close": "166.8337",
      "average": "166.6944",
      "volume": "827898.47",
      "turnover": "138009904.6",
      "trades": "2773"
    },
    {
      "date": "2022-12-02",
      "bid": "162.8048",
      "ask": "162.988",
      "open": "167.841",
      "high": "167.841",
      "low": "161.6145",
      "close": "163.1711",
      "average": "164.1387",
      "volume": "746561.78",
      "turnover": "122541682.75",
      "trades": "2785"
    },
    {
      "date": "2022-12-05",
      "bid": "163.8121",
      "ask": "164.0868",
      "open": "163.6289",
      "high": "164.5446",
      "low": "162.1639",
      "close": "164.2699",
      "average": "163.7624",
      "volume": "351913.31",
      "turnover": "57630223.1",
      "trades": "1666"
    },
    {
      "date": "2022-12-06",
      "bid": "160.1494",
      "ask": "160.3325",
      "open": "163.3542",
      "high": "163.5374",
      "low": "159.9663",
      "close": "160.3325",
      "average": "161.2961",
      "volume": "481588.75",
      "turnover": "77688038.25",
      "trades": "1811"
    },
    {
      "date": "2022-12-07",
      "bid": "159.8747",
      "ask": "160.0578",
      "open": "160.3325",
      "high": "160.9735",
      "low": "157.6771",
      "close": "159.6916",
      "average": "159.5756",
      "volume": "433817.9",
      "turnover": "69225583.75",
      "trades": "2049"
    },
    {
      "date": "2022-12-08",
      "bid": "159.7831",
      "ask": "160.0578",
      "open": "157.9518",
      "high": "160.6988",
      "low": "157.9518",
      "close": "160.3325",
      "average": "159.7999",
      "volume": "229123.59",
      "turnover": "36613400.7",
      "trades": "1060"
    },
    {
      "date": "2022-12-09",
      "bid": "162.347",
      "ask": "162.5301",
      "open": "160.6988",
      "high": "163.0795",
      "low": "159.8747",
      "close": "162.5301",
      "average": "161.9594",
      "volume": "508279.79",
      "turnover": "82320708.7",
      "trades": "1333"
    },
    {
      "date": "2022-12-12",
      "bid": "161.9807",
      "ask": "162.1639",
      "open": "160.9735",
      "high": "163.2627",
      "low": "160.7904",
      "close": "162.2554",
      "average": "162.1522",
      "volume": "320922.65",
      "turnover": "52038542.2",
      "trades": "1360"
    },
    {
      "date": "2022-12-13",
      "bid": "164.453",
      "ask": "164.6362",
      "open": "162.7133",
      "high": "167.6578",
      "low": "161.2482",
      "close": "164.1783",
      "average": "164.2528",
      "volume": "681224.42",
      "turnover": "111885514.95",
      "trades": "1875"
    },
    {
      "date": "2022-12-14",
      "bid": "165.6434",
      "ask": "165.9181",
      "open": "164.6362",
      "high": "166.4675",
      "low": "162.5301",
      "close": "165.4603",
      "average": "164.73",
      "volume": "539044.38",
      "turnover": "88773574.17",
      "trades": "2162"
    },
    {
      "date": "2022-12-15",
      "bid": "146.0482",
      "ask": "146.4145",
      "open": "164.3615",
      "high": "164.6362",
      "low": "142.0193",
      "close": "145.5904",
      "average": "147.8446",
      "volume": "2782118.53",
      "turnover": "411754119.9",
      "trades": "9630"
    },
    {
      "date": "2022-12-16",
      "bid": "142.7518",
      "ask": "143.1181",
      "open": "144.8578",
      "high": "148.7036",
      "low": "142.7518",
      "close": "142.8434",
      "average": "144.9491",
      "volume": "869230.27",
      "turnover": "125952295.15",
      "trades": "3791"
    },
    {
      "date": "2022-12-19",
      "bid": "137.3494",
      "ask": "137.7157",
      "open": "142.8434",
      "high": "143.759",
      "low": "137.3494",
      "close": "137.6241",
      "average": "138.9203",
      "volume": "436268.58",
      "turnover": "60610301.95",
      "trades": "2073"
    },
    {
      "date": "2022-12-20",
      "bid": "134.3277",
      "ask": "134.5108",
      "open": "135.3349",
      "high": "136.0675",
      "low": "133.0458",
      "close": "134.2361",
      "average": "134.4813",
      "volume": "546134.33",
      "turnover": "73446029.5",
      "trades": "1680"
    },
    {
      "date": "2022-12-21",
      "bid": "133.7783",
      "ask": "134.053",
      "open": "134.2361",
      "high": "135.6096",
      "low": "131.1229",
      "close": "133.6867",
      "average": "133.1842",
      "volume": "440211.08",
      "turnover": "58632010.55",
      "trades": "1986"
    },
    {
      "date": "2022-12-22",
      "bid": "131.4892",
      "ask": "131.6723",
      "open": "133.3205",
      "high": "136.159",
      "low": "131.1229",
      "close": "131.6723",
      "average": "133.4182",
      "volume": "427111.28",
      "turnover": "56982997.2",
      "trades": "1649"
    },
    {
      "date": "2022-12-23",
      "bid": "133.8699",
      "ask": "134.053",
      "open": "131.6723",
      "high": "134.6024",
      "low": "131.6723",
      "close": "134.053",
      "average": "133.4778",
      "volume": "293660.44",
      "turnover": "39197672.5",
      "trades": "1325"
    },
    {
      "date": "2022-12-27",
      "bid": "137.8988",
      "ask": "138.1735",
      "open": "134.9687",
      "high": "138.8145",
      "low": "134.1446",
      "close": "137.7157",
      "average": "137.0894",
      "volume": "339426.18",
      "turnover": "46526426.2",
      "trades": "1316"
    },
    {
      "date": "2022-12-28",
      "bid": "133.8699",
      "ask": "134.053",
      "open": "137.6241",
      "high": "138.4482",
      "low": "133.2289",
      "close": "133.6867",
      "average": "134.7323",
      "volume": "280074.65",
      "turnover": "37735213.1",
      "trades": "1389"
    },
    {
      "date": "2022-12-29",
      "bid": "137.1663",
      "ask": "137.3494",
      "open": "132.7711",
      "high": "137.5325",
      "low": "132.7711",
      "close": "137.3494",
      "average": "136.1608",
      "volume": "329234.66",
      "turnover": "44820788.25",
      "trades": "1403"
    },
    {
      "date": "2022-12-30",
      "bid": "135.5181",
      "ask": "135.7012",
      "open": "137.3494",
      "high": "139.1807",
      "low": "134.694",
      "close": "134.694",
      "average": "136.6008",
      "volume": "427497.88",
      "turnover": "58399108.3",
      "trades": "1687"
    },
    {
      "date": "2023-01-02",
      "bid": "139.9133",
      "ask": "140.0964",
      "open": "139.1807",
      "high": "140.7374",
      "low": "136.7084",
      "close": "140.4627",
      "average": "139.5666",
      "volume": "332954.37",
      "turnover": "46463017.15",
      "trades": "1343"
    },
    {
      "date": "2023-01-03",
      "bid": "141.1952",
      "ask": "141.3783",
      "open": "140.4627",
      "high": "141.5614",
      "low": "138.3566",
      "close": "141.1036",
      "average": "140.5789",
      "volume": "456064.07",
      "turnover": "64114498.2",
      "trades": "1566"
    },
    {
      "date": "2023-01-04",
      "bid": "141.4699",
      "ask": "141.5614",
      "open": "141.5614",
      "high": "142.8434",
      "low": "139.9133",
      "close": "141.2868",
      "average": "141.3756",
      "volume": "372356.42",
      "turnover": "52642111.3",
      "trades": "1672"
    },
    {
      "date": "2023-01-05",
      "bid": "142.8434",
      "ask": "143.0265",
      "open": "141.4699",
      "high": "143.5759",
      "low": "140.5542",
      "close": "143.5759",
      "average": "142.6754",
      "volume": "269468.13",
      "turnover": "38443093.52",
      "trades": "745"
    },
    {
      "date": "2023-01-09",
      "bid": "149.253",
      "ask": "149.4362",
      "open": "146.5976",
      "high": "150.0771",
      "low": "146.0482",
      "close": "150.0771",
      "average": "148.9251",
      "volume": "362254.45",
      "turnover": "53932926.8",
      "trades": "1361"
    },
    {
      "date": "2023-01-10",
      "bid": "149.4362",
      "ask": "149.6193",
      "open": "148.9783",
      "high": "150.8096",
      "low": "147.6964",
      "close": "149.6193",
      "average": "149.2492",
      "volume": "382492.24",
      "turnover": "57084856.45",
      "trades": "1463"
    },
    {
      "date": "2023-01-11",
      "bid": "150.8096",
      "ask": "151.1759",
      "open": "150.0771",
      "high": "151.0843",
      "low": "148.3374",
      "close": "150.7181",
      "average": "150.0305",
      "volume": "356009.79",
      "turnover": "53411169.35",
      "trades": "1486"
    },
    {
      "date": "2023-01-12",
      "bid": "153.3735",
      "ask": "153.6482",
      "open": "150.7181",
      "high": "154.6554",
      "low": "148.2458",
      "close": "153.6482",
      "average": "152.2757",
      "volume": "457620.32",
      "turnover": "69674378.95",
      "trades": "1904"
    },
    {
      "date": "2023-01-13",
      "bid": "152.00",
      "ask": "152.1831",
      "open": "153.0988",
      "high": "154.1976",
      "low": "150.9012",
      "close": "152.5494",
      "average": "152.4431",
      "volume": "297391.07",
      "turnover": "45336447.1",
      "trades": "1169"
    },
    {
      "date": "2023-01-16",
      "bid": "153.8313",
      "ask": "153.9229",
      "open": "153.8313",
      "high": "157.494",
      "low": "152.7325",
      "close": "153.7398",
      "average": "153.8512",
      "volume": "206524.67",
      "turnover": "31774620.15",
      "trades": "1145"
    },
    {
      "date": "2023-01-17",
      "bid": "151.9084",
      "ask": "152.0916",
      "open": "153.7398",
      "high": "153.8313",
      "low": "150.9012",
      "close": "152.0916",
      "average": "151.7598",
      "volume": "360489.61",
      "turnover": "54707960.55",
      "trades": "1037"
    },
    {
      "date": "2023-01-18",
      "bid": "149.9855",
      "ask": "150.1687",
      "open": "153.3735",
      "high": "154.0145",
      "low": "149.8024",
      "close": "150.7181",
      "average": "151.5729",
      "volume": "466694.62",
      "turnover": "70728769.29",
      "trades": "1771"
    },
    {
      "date": "2023-01-19",
      "bid": "146.8723",
      "ask": "147.2386",
      "open": "149.253",
      "high": "150.5349",
      "low": "146.0482",
      "close": "146.8723",
      "average": "147.7008",
      "volume": "328865.53",
      "turnover": "48570041.6",
      "trades": "1361"
    },
    {
      "date": "2023-01-20",
      "bid": "148.5205",
      "ask": "148.7036",
      "open": "146.9639",
      "high": "150.3518",
      "low": "146.7807",
      "close": "148.8868",
      "average": "148.7114",
      "volume": "187036.06",
      "turnover": "27813563.9",
      "trades": "1219"
    },
    {
      "date": "2023-01-23",
      "bid": "153.0988",
      "ask": "153.1904",
      "open": "151.7253",
      "high": "153.2819",
      "low": "150.9928",
      "close": "153.0988",
      "average": "152.537",
      "volume": "139103.57",
      "turnover": "21218078.75",
      "trades": "788"
    },
    {
      "date": "2023-01-24",
      "bid": "152.3663",
      "ask": "152.7325",
      "open": "153.1904",
      "high": "153.7398",
      "low": "151.5422",
      "close": "152.4578",
      "average": "152.4349",
      "volume": "146586.68",
      "turnover": "22345715.2",
      "trades": "844"
    },
    {
      "date": "2023-01-25",
      "bid": "147.788",
      "ask": "147.8795",
      "open": "153.0072",
      "high": "153.4651",
      "low": "147.6964",
      "close": "148.1542",
      "average": "149.1163",
      "volume": "293457.3",
      "turnover": "43759240.4",
      "trades": "1410"
    },
    {
      "date": "2023-01-26",
      "bid": "150.2602",
      "ask": "150.9012",
      "open": "149.5277",
      "high": "151.0843",
      "low": "148.9783",
      "close": "150.7181",
      "average": "150.302",
      "volume": "207348.11",
      "turnover": "31162613.1",
      "trades": "1071"
    },
    {
      "date": "2023-01-27",
      "bid": "152.5494",
      "ask": "152.8241",
      "open": "151.1759",
      "high": "153.2819",
      "low": "149.253",
      "close": "153.2819",
      "average": "152.3184",
      "volume": "249811.33",
      "turnover": "38049333",
      "trades": "1216"
    },
    {
      "date": "2023-01-30",
      "bid": "152.4578",
      "ask": "152.8241",
      "open": "151.359",
      "high": "153.3735",
      "low": "150.9012",
      "close": "152.2747",
      "average": "152.3086",
      "volume": "263710.55",
      "turnover": "40164806.2",
      "trades": "1064"
    },
    {
      "date": "2023-01-31",
      "bid": "146.8723",
      "ask": "147.6964",
      "open": "153.0988",
      "high": "153.6482",
      "low": "142.6602",
      "close": "147.147",
      "average": "147.4851",
      "volume": "849653.2",
      "turnover": "125231770.2",
      "trades": "3856"
    },
    {
      "date": "2023-02-01",
      "bid": "152.1831",
      "ask": "152.3663",
      "open": "147.147",
      "high": "153.0072",
      "low": "147.147",
      "close": "151.8169",
      "average": "151.4763",
      "volume": "427520.82",
      "turnover": "64784351.85",
      "trades": "1512"
    },
    {
      "date": "2023-02-02",
      "bid": "164.8193",
      "ask": "165.4603",
      "open": "152.9157",
      "high": "165.5518",
      "low": "152.9157",
      "close": "165.5518",
      "average": "161.5193",
      "volume": "1204825.35",
      "turnover": "194735216.85",
      "trades": "3113"
    },
    {
      "date": "2023-02-03",
      "bid": "168.8482",
      "ask": "169.1229",
      "open": "163.9036",
      "high": "170.6795",
      "low": "162.1639",
      "close": "169.6723",
      "average": "167.4206",
      "volume": "445832.14",
      "turnover": "74682006.26",
      "trades": "1730"
    },
    {
      "date": "2023-02-06",
      "bid": "167.7494",
      "ask": "167.9325",
      "open": "167.5663",
      "high": "169.2145",
      "low": "165.735",
      "close": "167.4747",
      "average": "167.4623",
      "volume": "287336.06",
      "turnover": "48119512.15",
      "trades": "1357"
    },
    {
      "date": "2023-02-07",
      "bid": "168.0241",
      "ask": "168.1157",
      "open": "167.1084",
      "high": "169.0313",
      "low": "166.3759",
      "close": "168.3904",
      "average": "168.0704",
      "volume": "366883.88",
      "turnover": "61578489.8",
      "trades": "1299"
    },
    {
      "date": "2023-02-08",
      "bid": "165.2771",
      "ask": "165.4603",
      "open": "170.4048",
      "high": "172.3277",
      "low": "164.8193",
      "close": "165.735",
      "average": "167.2577",
      "volume": "689708.98",
      "turnover": "115458527.5",
      "trades": "1822"
    },
    {
      "date": "2023-02-09",
      "bid": "163.9952",
      "ask": "164.2699",
      "open": "168.9398",
      "high": "168.9398",
      "low": "163.4458",
      "close": "164.5446",
      "average": "164.7205",
      "volume": "350381.08",
      "turnover": "57717809.95",
      "trades": "1262"
    },
    {
      "date": "2023-02-10",
      "bid": "158.959",
      "ask": "159.1422",
      "open": "162.988",
      "high": "164.2699",
      "low": "158.4096",
      "close": "159.6916",
      "average": "159.8119",
      "volume": "484985.19",
      "turnover": "77508037.55",
      "trades": "1443"
    },
    {
      "date": "2023-02-13",
      "bid": "164.7277",
      "ask": "165.0024",
      "open": "159.9663",
      "high": "165.3687",
      "low": "159.7831",
      "close": "164.7277",
      "average": "164.2366",
      "volume": "286858.81",
      "turnover": "47112696.75",
      "trades": "1088"
    },
    {
      "date": "2023-02-14",
      "bid": "163.9036",
      "ask": "164.0868",
      "open": "165.6434",
      "high": "166.1012",
      "low": "162.2554",
      "close": "163.8121",
      "average": "164.6612",
      "volume": "374756.87",
      "turnover": "61729289.5",
      "trades": "1090"
    },
    {
      "date": "2023-02-15",
      "bid": "164.8193",
      "ask": "165.0024",
      "open": "163.8121",
      "high": "165.5518",
      "low": "161.7976",
      "close": "165.2771",
      "average": "164.8037",
      "volume": "281304.36",
      "turnover": "46358177.9",
      "trades": "1515"
    },
    {
      "date": "2023-02-16",
      "bid": "164.6362",
      "ask": "164.8193",
      "open": "167.2916",
      "high": "168.2072",
      "low": "162.0723",
      "close": "164.8193",
      "average": "164.6176",
      "volume": "211091.85",
      "turnover": "34748943.5",
      "trades": "1158"
    },
    {
      "date": "2023-02-17",
      "bid": "163.5374",
      "ask": "163.7205",
      "open": "162.988",
      "high": "164.9109",
      "low": "160.8819",
      "close": "163.8121",
      "average": "163.8557",
      "volume": "147604.52",
      "turnover": "24185854.3",
      "trades": "1154"
    },
    {
      "date": "2023-02-20",
      "bid": "164.6362",
      "ask": "164.8193",
      "open": "163.8121",
      "high": "165.0024",
      "low": "162.347",
      "close": "164.453",
      "average": "163.9758",
      "volume": "136399.52",
      "turnover": "22365804.6",
      "trades": "931"
    },
    {
      "date": "2023-02-21",
      "bid": "158.5928",
      "ask": "158.7759",
      "open": "164.7277",
      "high": "165.3687",
      "low": "158.5928",
      "close": "159.0506",
      "average": "160.6813",
      "volume": "334339.16",
      "turnover": "53842444.8",
      "trades": "1263"
    },
    {
      "date": "2023-02-22",
      "bid": "157.6771",
      "ask": "158.0434",
      "open": "155.6627",
      "high": "159.0506",
      "low": "154.9301",
      "close": "158.4096",
      "average": "157.5915",
      "volume": "749731.06",
      "turnover": "118126929.4",
      "trades": "2441"
    },
    {
      "date": "2023-02-23",
      "bid": "158.8675",
      "ask": "159.1422",
      "open": "158.3181",
      "high": "161.2482",
      "low": "157.494",
      "close": "158.4096",
      "average": "159.224",
      "volume": "1247558.32",
      "turnover": "198645814.54",
      "trades": "1596"
    },
    {
      "date": "2023-02-24",
      "bid": "152.2747",
      "ask": "152.8241",
      "open": "158.6843",
      "high": "158.7759",
      "low": "150.8096",
      "close": "152.00",
      "average": "152.9733",
      "volume": "1329512.05",
      "turnover": "203416394.35",
      "trades": "2826"
    },
    {
      "date": "2023-02-27",
      "bid": "158.30",
      "ask": "158.90",
      "open": "154.00",
      "high": "158.90",
      "low": "150.90",
      "close": "158.60",
      "average": "156.4986",
      "volume": "425857",
      "turnover": "66627853.4",
      "trades": "1735"
    },
    {
      "date": "2023-02-28",
      "bid": "162.10",
      "ask": "162.20",
      "open": "159.00",
      "high": "162.80",
      "low": "156.40",
      "close": "162.80",
      "average": "162.0571",
      "volume": "636383",
      "turnover": "103112471.35",
      "trades": "1525"
    },
    {
      "date": "2023-03-01",
      "bid": "161.00",
      "ask": "161.60",
      "open": "163.50",
      "high": "165.30",
      "low": "160.90",
      "close": "162.20",
      "average": "162.6556",
      "volume": "389336",
      "turnover": "63330018.15",
      "trades": "1662"
    },
    {
      "date": "2023-03-02",
      "bid": "154.90",
      "ask": "155.00",
      "open": "161.00",
      "high": "161.00",
      "low": "153.50",
      "close": "155.90",
      "average": "156.2568",
      "volume": "1134705",
      "turnover": "177311457.55",
      "trades": "5363"
    },
    {
      "date": "2023-03-03",
      "bid": "157.70",
      "ask": "157.90",
      "open": "155.90",
      "high": "158.50",
      "low": "154.10",
      "close": "158.00",
      "average": "156.0917",
      "volume": "1590219",
      "turnover": "248215738.15",
      "trades": "9126"
    },
    {
      "date": "2023-03-06",
      "bid": "156.40",
      "ask": "156.60",
      "open": "158.20",
      "high": "160.00",
      "low": "155.70",
      "close": "156.80",
      "average": "157.1477",
      "volume": "1330746",
      "turnover": "209122670.6",
      "trades": "7108"
    },
    {
      "date": "2023-03-07",
      "bid": "155.60",
      "ask": "155.80",
      "open": "156.20",
      "high": "158.30",
      "low": "154.30",
      "close": "155.70",
      "average": "156.3056",
      "volume": "1625671",
      "turnover": "254175740.25",
      "trades": "6509"
    },
    {
      "date": "2023-03-08",
      "bid": "154.50",
      "ask": "154.70",
      "open": "158.00",
      "high": "158.00",
      "low": "151.40",
      "close": "154.60",
      "average": "153.5365",
      "volume": "1015658",
      "turnover": "155937413.25",
      "trades": "5446"
    },
    {
      "date": "2023-03-09",
      "bid": "157.60",
      "ask": "157.80",
      "open": "153.90",
      "high": "158.00",
      "low": "152.00",
      "close": "157.60",
      "average": "155.2037",
      "volume": "1278604",
      "turnover": "198443633.4",
      "trades": "6082"
    },
    {
      "date": "2023-03-10",
      "bid": "155.30",
      "ask": "155.70",
      "open": "155.00",
      "high": "158.00",
      "low": "153.40",
      "close": "155.80",
      "average": "155.5604",
      "volume": "1308509",
      "turnover": "203548471.95",
      "trades": "5091"
    },
    {
      "date": "2023-03-13",
      "bid": "152.60",
      "ask": "152.70",
      "open": "156.10",
      "high": "156.80",
      "low": "148.50",
      "close": "152.80",
      "average": "151.8855",
      "volume": "1651065",
      "turnover": "250787758.6",
      "trades": "6466"
    },
    {
      "date": "2023-03-14",
      "bid": "163.20",
      "ask": "163.30",
      "open": "153.00",
      "high": "166.00",
      "low": "153.00",
      "close": "163.80",
      "average": "162.479",
      "volume": "1579514",
      "turnover": "256625618.4",
      "trades": "4867"
    },
    {
      "date": "2023-03-15",
      "bid": "163.30",
      "ask": "163.50",
      "open": "170.00",
      "high": "170.00",
      "low": "159.50",
      "close": "163.30",
      "average": "163.6303",
      "volume": "2451239",
      "turnover": "401091976.15",
      "trades": "9417"
    },
    {
      "date": "2023-03-16",
      "bid": "168.10",
      "ask": "168.30",
      "open": "166.30",
      "high": "168.30",
      "low": "160.80",
      "close": "168.30",
      "average": "165.6612",
      "volume": "1251042",
      "turnover": "207241396.64",
      "trades": "4534"
    },
    {
      "date": "2023-03-17",
      "bid": "165.00",
      "ask": "165.40",
      "open": "168.30",
      "high": "170.40",
      "low": "164.10",
      "close": "166.20",
      "average": "166.7479",
      "volume": "1877021",
      "turnover": "312987114.5",
      "trades": "4914"
    },
    {
      "date": "2023-03-20",
      "bid": "167.60",
      "ask": "167.80",
      "open": "164.50",
      "high": "168.90",
      "low": "160.20",
      "close": "167.50",
      "average": "166.9071",
      "volume": "653495",
      "turnover": "109094868.4",
      "trades": "1825"
    },
    {
      "date": "2023-03-21",
      "bid": "176.20",
      "ask": "176.40",
      "open": "170.00",
      "high": "179.80",
      "low": "170.00",
      "close": "176.10",
      "average": "175.7983",
      "volume": "1269178",
      "turnover": "223129413.15",
      "trades": "5412"
    },
    {
      "date": "2023-03-22",
      "bid": "173.10",
      "ask": "173.30",
      "open": "176.10",
      "high": "176.30",
      "low": "172.90",
      "close": "173.30",
      "average": "173.9532",
      "volume": "829900",
      "turnover": "144363851.85",
      "trades": "2741"
    },
    {
      "date": "2023-03-23",
      "bid": "178.10",
      "ask": "178.40",
      "open": "171.90",
      "high": "178.50",
      "low": "171.60",
      "close": "178.00",
      "average": "176.2565",
      "volume": "746379",
      "turnover": "131565980.6",
      "trades": "1905"
    },
    {
      "date": "2023-03-24",
      "bid": "170.70",
      "ask": "170.90",
      "open": "176.10",
      "high": "176.20",
      "low": "170.70",
      "close": "170.90",
      "average": "172.5443",
      "volume": "1262875",
      "turnover": "217902972.5",
      "trades": "4734"
    },
    {
      "date": "2023-03-27",
      "bid": "176.70",
      "ask": "177.00",
      "open": "174.30",
      "high": "178.50",
      "low": "172.80",
      "close": "176.50",
      "average": "176.5347",
      "volume": "1041631",
      "turnover": "183882083.2",
      "trades": "2859"
    },
    {
      "date": "2023-03-28",
      "bid": "174.00",
      "ask": "174.20",
      "open": "178.30",
      "high": "178.60",
      "low": "173.40",
      "close": "174.50",
      "average": "174.9118",
      "volume": "906756",
      "turnover": "158614081.6",
      "trades": "2375"
    },
    {
      "date": "2023-03-29",
      "bid": "177.00",
      "ask": "177.20",
      "open": "175.80",
      "high": "177.30",
      "low": "174.70",
      "close": "177.30",
      "average": "176.5034",
      "volume": "570468",
      "turnover": "100684965.05",
      "trades": "1377"
    },
    {
      "date": "2023-03-30",
      "bid": "177.80",
      "ask": "177.90",
      "open": "178.50",
      "high": "181.20",
      "low": "176.40",
      "close": "178.20",
      "average": "178.1017",
      "volume": "1228960",
      "turnover": "218856793.17",
      "trades": "3234"
    },
    {
      "date": "2023-03-31",
      "bid": "181.70",
      "ask": "181.90",
      "open": "178.50",
      "high": "183.20",
      "low": "177.20",
      "close": "181.70",
      "average": "181.208",
      "volume": "706033",
      "turnover": "127926640.9",
      "trades": "2231"
    },
    {
      "date": "2023-04-03",
      "bid": "181.50",
      "ask": "181.70",
      "open": "181.70",
      "high": "183.00",
      "low": "179.00",
      "close": "182.30",
      "average": "182.0306",
      "volume": "584814",
      "turnover": "106455183.75",
      "trades": "1916"
    },
    {
      "date": "2023-04-04",
      "bid": "183.90",
      "ask": "184.10",
      "open": "183.30",
      "high": "188.10",
      "low": "183.20",
      "close": "184.40",
      "average": "184.8716",
      "volume": "546743",
      "turnover": "101085245.95",
      "trades": "2272"
    },
    {
      "date": "2023-04-05",
      "bid": "180.70",
      "ask": "181.00",
      "open": "184.40",
      "high": "184.40",
      "low": "179.20",
      "close": "180.80",
      "average": "180.8938",
      "volume": "732392",
      "turnover": "132488449.8",
      "trades": "2153"
    },
    {
      "date": "2023-04-06",
      "bid": "178.90",
      "ask": "179.20",
      "open": "181.80",
      "high": "183.00",
      "low": "177.60",
      "close": "177.60",
      "average": "180.861",
      "volume": "769332",
      "turnover": "139270105.15",
      "trades": "881"
    },
    {
      "date": "2023-04-11",
      "bid": "181.10",
      "ask": "181.30",
      "open": "180.00",
      "high": "183.40",
      "low": "179.40",
      "close": "181.20",
      "average": "181.0534",
      "volume": "731228",
      "turnover": "132384600.65",
      "trades": "2736"
    },
    {
      "date": "2023-04-12",
      "bid": "178.10",
      "ask": "178.30",
      "open": "181.80",
      "high": "182.10",
      "low": "177.40",
      "close": "178.10",
      "average": "179.1972",
      "volume": "654511",
      "turnover": "117300361.55",
      "trades": "2151"
    },
    {
      "date": "2023-04-13",
      "bid": "178.00",
      "ask": "178.20",
      "open": "178.90",
      "high": "180.60",
      "low": "176.40",
      "close": "178.10",
      "average": "178.0658",
      "volume": "673313",
      "turnover": "119853197.35",
      "trades": "1776"
    },
    {
      "date": "2023-04-14",
      "bid": "181.70",
      "ask": "181.90",
      "open": "178.80",
      "high": "182.50",
      "low": "178.80",
      "close": "181.90",
      "average": "181.1135",
      "volume": "583890",
      "turnover": "105733944.35",
      "trades": "2125"
    },
    {
      "date": "2023-04-17",
      "bid": "181.00",
      "ask": "181.20",
      "open": "182.80",
      "high": "183.60",
      "low": "178.70",
      "close": "181.10",
      "average": "180.8106",
      "volume": "617481",
      "turnover": "111644969.65",
      "trades": "2466"
    },
    {
      "date": "2023-04-18",
      "bid": "179.80",
      "ask": "180.00",
      "open": "183.60",
      "high": "183.60",
      "low": "179.30",
      "close": "180.00",
      "average": "180.543",
      "volume": "736920",
      "turnover": "133049247.15",
      "trades": "1995"
    },
    {
      "date": "2023-04-19",
      "bid": "180.30",
      "ask": "180.60",
      "open": "181.00",
      "high": "181.50",
      "low": "178.20",
      "close": "180.50",
      "average": "180.47",
      "volume": "474268",
      "turnover": "85591229.5",
      "trades": "1389"
    },
    {
      "date": "2023-04-20",
      "bid": "176.90",
      "ask": "177.10",
      "open": "180.50",
      "high": "180.70",
      "low": "176.20",
      "close": "177.20",
      "average": "177.4692",
      "volume": "797542",
      "turnover": "141535728.94",
      "trades": "2565"
    },
    {
      "date": "2023-04-21",
      "bid": "175.20",
      "ask": "175.50",
      "open": "177.30",
      "high": "177.40",
      "low": "173.60",
      "close": "175.70",
      "average": "175.4144",
      "volume": "672574",
      "turnover": "117969564.25",
      "trades": "2010"
    },
    {
      "date": "2023-04-24",
      "bid": "174.00",
      "ask": "174.20",
      "open": "175.00",
      "high": "175.70",
      "low": "172.90",
      "close": "174.60",
      "average": "174.6776",
      "volume": "873587",
      "turnover": "152592705",
      "trades": "1752"
    },
    {
      "date": "2023-04-25",
      "bid": "168.80",
      "ask": "169.70",
      "open": "174.60",
      "high": "178.50",
      "low": "165.00",
      "close": "169.30",
      "average": "170.1956",
      "volume": "2189394",
      "turnover": "372869522.05",
      "trades": "8421"
    },
    {
      "date": "2023-04-26",
      "bid": "161.80",
      "ask": "162.40",
      "open": "168.00",
      "high": "168.10",
      "low": "158.60",
      "close": "162.90",
      "average": "162.2375",
      "volume": "1374342",
      "turnover": "222970469.1",
      "trades": "4061"
    },
    {
      "date": "2023-04-27",
      "bid": "167.40",
      "ask": "167.50",
      "open": "162.90",
      "high": "168.10",
      "low": "162.30",
      "close": "167.50",
      "average": "167.0178",
      "volume": "906649",
      "turnover": "151412847.05",
      "trades": "2543"
    },
    {
      "date": "2023-04-28",
      "bid": "167.00",
      "ask": "167.30",
      "open": "168.50",
      "high": "170.70",
      "low": "166.00",
      "close": "167.40",
      "average": "167.5091",
      "volume": "510328",
      "turnover": "85483730.9",
      "trades": "1694"
    },
    {
      "date": "2023-05-02",
      "bid": "164.70",
      "ask": "164.90",
      "open": "167.60",
      "high": "168.20",
      "low": "164.50",
      "close": "165.10",
      "average": "165.4409",
      "volume": "581848",
      "turnover": "96263107.85",
      "trades": "1856"
    },
    {
      "date": "2023-05-03",
      "bid": "166.70",
      "ask": "166.80",
      "open": "165.10",
      "high": "168.40",
      "low": "165.10",
      "close": "167.20",
      "average": "167.1809",
      "volume": "411079",
      "turnover": "68721673.3",
      "trades": "1330"
    },
    {
      "date": "2023-05-04",
      "bid": "167.20",
      "ask": "167.40",
      "open": "167.20",
      "high": "167.90",
      "low": "165.80",
      "close": "167.00",
      "average": "166.9845",
      "volume": "449926",
      "turnover": "75099232.8",
      "trades": "1234"
    },
    {
      "date": "2023-05-05",
      "bid": "166.40",
      "ask": "166.60",
      "open": "167.10",
      "high": "167.60",
      "low": "164.80",
      "close": "166.90",
      "average": "166.186",
      "volume": "434483",
      "turnover": "72212478.05",
      "trades": "1657"
    },
    {
      "date": "2023-05-08",
      "bid": "164.40",
      "ask": "164.50",
      "open": "166.60",
      "high": "166.60",
      "low": "163.60",
      "close": "164.70",
      "average": "164.4547",
      "volume": "423068",
      "turnover": "69575297.59",
      "trades": "1598"
    },
    {
      "date": "2023-05-09",
      "bid": "165.00",
      "ask": "165.20",
      "open": "165.00",
      "high": "165.50",
      "low": "161.80",
      "close": "165.40",
      "average": "164.545",
      "volume": "596931",
      "turnover": "98225478.91",
      "trades": "1594"
    },
    {
      "date": "2023-05-10",
      "bid": "165.60",
      "ask": "165.70",
      "open": "165.10",
      "high": "167.60",
      "low": "164.00",
      "close": "165.90",
      "average": "165.9291",
      "volume": "389162",
      "turnover": "64590440.55",
      "trades": "1351"
    },
    {
      "date": "2023-05-11",
      "bid": "166.40",
      "ask": "166.60",
      "open": "166.80",
      "high": "167.00",
      "low": "164.50",
      "close": "166.70",
      "average": "166.3339",
      "volume": "505812",
      "turnover": "84132797.2",
      "trades": "1267"
    },
    {
      "date": "2023-05-12",
      "bid": "164.10",
      "ask": "164.20",
      "open": "167.70",
      "high": "168.80",
      "low": "164.00",
      "close": "164.00",
      "average": "164.9313",
      "volume": "466431",
      "turnover": "76957188.84",
      "trades": "1408"
    },
    {
      "date": "2023-05-15",
      "bid": "163.70",
      "ask": "163.80",
      "open": "164.30",
      "high": "165.50",
      "low": "163.20",
      "close": "164.00",
      "average": "164.1175",
      "volume": "561491",
      "turnover": "92167787.4",
      "trades": "1774"
    },
    {
      "date": "2023-05-16",
      "bid": "161.90",
      "ask": "162.00",
      "open": "163.70",
      "high": "163.80",
      "low": "161.80",
      "close": "162.30",
      "average": "162.5611",
      "volume": "381232",
      "turnover": "61979357.15",
      "trades": "1336"
    },
    {
      "date": "2023-05-17",
      "bid": "161.00",
      "ask": "161.20",
      "open": "162.30",
      "high": "162.50",
      "low": "160.10",
      "close": "160.80",
      "average": "161.0593",
      "volume": "280488",
      "turnover": "45177215.75",
      "trades": "1096"
    },
    {
      "date": "2023-05-19",
      "bid": "160.80",
      "ask": "161.00",
      "open": "162.10",
      "high": "163.30",
      "low": "158.70",
      "close": "160.90",
      "average": "160.7576",
      "volume": "873813",
      "turnover": "140469816.9",
      "trades": "2641"
    },
    {
      "date": "2023-05-22",
      "bid": "160.60",
      "ask": "160.80",
      "open": "161.00",
      "high": "161.60",
      "low": "159.70",
      "close": "161.10",
      "average": "160.5406",
      "volume": "1270211",
      "turnover": "203922600.65",
      "trades": "1755"
    },
    {
      "date": "2023-05-23",
      "bid": "160.60",
      "ask": "160.80",
      "open": "160.00",
      "high": "162.00",
      "low": "160.00",
      "close": "160.60",
      "average": "160.8862",
      "volume": "428170",
      "turnover": "68898306.2",
      "trades": "1711"
    },
    {
      "date": "2023-05-24",
      "bid": "153.70",
      "ask": "154.00",
      "open": "159.10",
      "high": "159.10",
      "low": "153.30",
      "close": "153.80",
      "average": "154.7316",
      "volume": "1098640",
      "turnover": "169993128.5",
      "trades": "2958"
    },
    {
      "date": "2023-05-25",
      "bid": "153.50",
      "ask": "153.70",
      "open": "155.50",
      "high": "156.70",
      "low": "152.20",
      "close": "153.10",
      "average": "153.9466",
      "volume": "1179992",
      "turnover": "181656064.95",
      "trades": "3049"
    },
    {
      "date": "2023-05-26",
      "bid": "158.80",
      "ask": "159.00",
      "open": "154.70",
      "high": "160.10",
      "low": "154.50",
      "close": "158.50",
      "average": "158.0952",
      "volume": "972056",
      "turnover": "153664844.6",
      "trades": "3325"
    },
    {
      "date": "2023-05-29",
      "bid": "156.60",
      "ask": "156.90",
      "open": "159.00",
      "high": "159.00",
      "low": "156.00",
      "close": "156.30",
      "average": "156.8822",
      "volume": "416936",
      "turnover": "65410384.2",
      "trades": "1585"
    },
    {
      "date": "2023-05-30",
      "bid": "159.00",
      "ask": "159.20",
      "open": "157.80",
      "high": "161.30",
      "low": "157.40",
      "close": "159.40",
      "average": "159.5528",
      "volume": "1137953",
      "turnover": "181563247.75",
      "trades": "3327"
    },
    {
      "date": "2023-05-31",
      "bid": "160.80",
      "ask": "161.40",
      "open": "158.10",
      "high": "164.90",
      "low": "155.80",
      "close": "160.50",
      "average": "160.5563",
      "volume": "19854487",
      "turnover": "3187764274.05",
      "trades": "7772"
    },
    {
      "date": "2023-06-01",
      "bid": "157.70",
      "ask": "157.80",
      "open": "161.00",
      "high": "161.60",
      "low": "153.40",
      "close": "157.50",
      "average": "156.8342",
      "volume": "1267974",
      "turnover": "198755366.15",
      "trades": "3584"
    },
    {
      "date": "2023-06-02",
      "bid": "160.90",
      "ask": "161.00",
      "open": "158.50",
      "high": "161.40",
      "low": "158.50",
      "close": "161.00",
      "average": "160.4645",
      "volume": "866965",
      "turnover": "139105176.3",
      "trades": "2050"
    },
    {
      "date": "2023-06-05",
      "bid": "163.50",
      "ask": "163.60",
      "open": "161.10",
      "high": "166.40",
      "low": "161.00",
      "close": "163.30",
      "average": "163.8099",
      "volume": "646742",
      "turnover": "106055706.3",
      "trades": "1693"
    },
    {
      "date": "2023-06-07",
      "bid": "165.10",
      "ask": "165.20",
      "open": "165.80",
      "high": "167.80",
      "low": "164.40",
      "close": "165.10",
      "average": "165.5845",
      "volume": "843822",
      "turnover": "139768604.55",
      "trades": "2172"
    },
    {
      "date": "2023-06-08",
      "bid": "158.90",
      "ask": "159.10",
      "open": "164.30",
      "high": "164.30",
      "low": "158.60",
      "close": "158.90",
      "average": "159.5713",
      "volume": "2386440",
      "turnover": "380627893",
      "trades": "2025"
    },
    {
      "date": "2023-06-09",
      "bid": "158.70",
      "ask": "158.90",
      "open": "158.60",
      "high": "160.00",
      "low": "157.90",
      "close": "158.80",
      "average": "158.8007",
      "volume": "663651",
      "turnover": "105391154.05",
      "trades": "1133"
    },
    {
      "date": "2023-06-12",
      "bid": "159.70",
      "ask": "159.90",
      "open": "160.20",
      "high": "161.60",
      "low": "159.10",
      "close": "159.50",
      "average": "159.8263",
      "volume": "590460",
      "turnover": "94366300.2",
      "trades": "1190"
    },
    {
      "date": "2023-06-13",
      "bid": "161.60",
      "ask": "161.70",
      "open": "161.00",
      "high": "163.00",
      "low": "160.40",
      "close": "161.50",
      "average": "161.8027",
      "volume": "1463724",
      "turnover": "236858374.05",
      "trades": "1918"
    },
    {
      "date": "2023-06-14",
      "bid": "161.50",
      "ask": "161.70",
      "open": "161.00",
      "high": "162.30",
      "low": "159.80",
      "close": "161.30",
      "average": "161.0786",
      "volume": "602981",
      "turnover": "97131785.7",
      "trades": "1287"
    },
    {
      "date": "2023-06-15",
      "bid": "158.00",
      "ask": "158.20",
      "open": "160.40",
      "high": "162.00",
      "low": "157.00",
      "close": "158.00",
      "average": "158.9751",
      "volume": "1052739",
      "turnover": "167305731.35",
      "trades": "1366"
    },
    {
      "date": "2023-06-16",
      "bid": "157.30",
      "ask": "157.50",
      "open": "158.80",
      "high": "160.20",
      "low": "157.40",
      "close": "157.50",
      "average": "157.8303",
      "volume": "1315203",
      "turnover": "207583433.6",
      "trades": "2172"
    },
    {
      "date": "2023-06-19",
      "bid": "152.50",
      "ask": "152.70",
      "open": "156.60",
      "high": "156.60",
      "low": "152.20",
      "close": "152.20",
      "average": "152.9466",
      "volume": "902206",
      "turnover": "137989126.5",
      "trades": "2231"
    },
    {
      "date": "2023-06-20",
      "bid": "150.70",
      "ask": "150.90",
      "open": "151.40",
      "high": "153.80",
      "low": "150.60",
      "close": "150.90",
      "average": "151.8143",
      "volume": "1291993",
      "turnover": "196135124.35",
      "trades": "1846"
    },
    {
      "date": "2023-06-21",
      "bid": "136.20",
      "ask": "136.40",
      "open": "139.00",
      "high": "140.40",
      "low": "135.80",
      "close": "136.10",
      "average": "138.2153",
      "volume": "3347172",
      "turnover": "462722296.14",
      "trades": "7981"
    },
    {
      "date": "2023-06-22",
      "bid": "134.20",
      "ask": "134.30",
      "open": "135.00",
      "high": "136.50",
      "low": "132.80",
      "close": "134.30",
      "average": "134.3712",
      "volume": "1816357",
      "turnover": "244070690.55",
      "trades": "4051"
    },
    {
      "date": "2023-06-26",
      "bid": "132.10",
      "ask": "132.30",
      "open": "134.50",
      "high": "135.80",
      "low": "131.50",
      "close": "131.50",
      "average": "131.9051",
      "volume": "4961991",
      "turnover": "654616391.2",
      "trades": "4539"
    },
    {
      "date": "2023-06-27",
      "bid": "131.40",
      "ask": "131.60",
      "open": "132.20",
      "high": "132.50",
      "low": "129.60",
      "close": "131.30",
      "average": "131.133",
      "volume": "1640919",
      "turnover": "215173125.85",
      "trades": "3519"
    },
    {
      "date": "2023-06-28",
      "bid": "134.00",
      "ask": "134.10",
      "open": "132.40",
      "high": "134.40",
      "low": "131.90",
      "close": "134.00",
      "average": "133.1397",
      "volume": "2427760",
      "turnover": "323198684.89",
      "trades": "2818"
    },
    {
      "date": "2023-06-29",
      "bid": "137.00",
      "ask": "137.20",
      "open": "133.20",
      "high": "137.70",
      "low": "132.90",
      "close": "137.10",
      "average": "136.57",
      "volume": "1692929",
      "turnover": "231148781.15",
      "trades": "2657"
    },
    {
      "date": "2023-06-30",
      "bid": "137.60",
      "ask": "137.80",
      "open": "137.40",
      "high": "138.10",
      "low": "135.80",
      "close": "137.60",
      "average": "137.5475",
      "volume": "1164504",
      "turnover": "160173739.1",
      "trades": "1945"
    },
    {
      "date": "2023-07-03",
      "bid": "135.70",
      "ask": "135.90",
      "open": "137.60",
      "high": "137.60",
      "low": "134.00",
      "close": "135.80",
      "average": "135.3609",
      "volume": "1155617",
      "turnover": "156423405.55",
      "trades": "2750"
    },
    {
      "date": "2023-07-04",
      "bid": "138.00",
      "ask": "138.20",
      "open": "136.10",
      "high": "138.10",
      "low": "135.30",
      "close": "138.00",
      "average": "137.2605",
      "volume": "335596",
      "turnover": "46064165.8",
      "trades": "1146"
    },
    {
      "date": "2023-07-05",
      "bid": "137.30",
      "ask": "137.50",
      "open": "136.60",
      "high": "138.00",
      "low": "136.50",
      "close": "137.70",
      "average": "137.5341",
      "volume": "987489",
      "turnover": "135811598.15",
      "trades": "2241"
    },
    {
      "date": "2023-07-06",
      "bid": "133.20",
      "ask": "133.40",
      "open": "136.20",
      "high": "136.20",
      "low": "132.20",
      "close": "133.20",
      "average": "133.4674",
      "volume": "1017293",
      "turnover": "135810382.25",
      "trades": "2415"
    },
    {
      "date": "2023-07-07",
      "bid": "135.40",
      "ask": "135.60",
      "open": "133.20",
      "high": "136.10",
      "low": "132.40",
      "close": "135.50",
      "average": "135.1637",
      "volume": "665739",
      "turnover": "89966671",
      "trades": "1538"
    },
    {
      "date": "2023-07-10",
      "bid": "136.20",
      "ask": "136.40",
      "open": "134.50",
      "high": "136.90",
      "low": "134.30",
      "close": "136.20",
      "average": "135.9609",
      "volume": "578646",
      "turnover": "78674286.2",
      "trades": "1364"
    },
    {
      "date": "2023-07-11",
      "bid": "136.80",
      "ask": "137.00",
      "open": "138.10",
      "high": "139.00",
      "low": "136.50",
      "close": "137.00",
      "average": "137.1664",
      "volume": "613472",
      "turnover": "84149880.25",
      "trades": "1427"
    },
    {
      "date": "2023-07-12",
      "bid": "138.40",
      "ask": "138.60",
      "open": "137.90",
      "high": "139.10",
      "low": "135.60",
      "close": "138.40",
      "average": "138.0914",
      "volume": "715537",
      "turnover": "98803208.75",
      "trades": "1698"
    },
    {
      "date": "2023-07-13",
      "bid": "135.50",
      "ask": "135.80",
      "open": "138.50",
      "high": "138.50",
      "low": "135.20",
      "close": "135.20",
      "average": "135.9394",
      "volume": "722074",
      "turnover": "98168326.2",
      "trades": "1368"
    },
    {
      "date": "2023-07-14",
      "bid": "136.90",
      "ask": "137.10",
      "open": "134.40",
      "high": "137.40",
      "low": "133.40",
      "close": "136.70",
      "average": "135.8009",
      "volume": "762222",
      "turnover": "103508385.3",
      "trades": "1944"
    },
    {
      "date": "2023-07-17",
      "bid": "133.30",
      "ask": "133.50",
      "open": "134.60",
      "high": "135.60",
      "low": "133.00",
      "close": "133.50",
      "average": "133.7001",
      "volume": "775364",
      "turnover": "103643587.2",
      "trades": "2030"
    },
    {
      "date": "2023-07-18",
      "bid": "131.60",
      "ask": "131.80",
      "open": "133.60",
      "high": "133.60",
      "low": "131.50",
      "close": "131.80",
      "average": "132.2037",
      "volume": "941685",
      "turnover": "124501416.8",
      "trades": "2001"
    },
    {
      "date": "2023-07-19",
      "bid": "129.00",
      "ask": "129.10",
      "open": "131.60",
      "high": "132.10",
      "low": "128.20",
      "close": "129.10",
      "average": "129.2138",
      "volume": "1944977",
      "turnover": "251315416.45",
      "trades": "3612"
    },
    {
      "date": "2023-07-20",
      "bid": "133.60",
      "ask": "134.00",
      "open": "123.00",
      "high": "136.30",
      "low": "122.50",
      "close": "134.20",
      "average": "131.342",
      "volume": "2400384",
      "turnover": "316326566.8",
      "trades": "5388"
    },
    {
      "date": "2023-07-21",
      "bid": "136.90",
      "ask": "137.10",
      "open": "133.00",
      "high": "138.30",
      "low": "130.30",
      "close": "136.80",
      "average": "136.2138",
      "volume": "1129469",
      "turnover": "153845951.25",
      "trades": "3088"
    },
    {
      "date": "2023-07-24",
      "bid": "140.40",
      "ask": "140.60",
      "open": "138.30",
      "high": "141.90",
      "low": "138.00",
      "close": "140.40",
      "average": "140.4442",
      "volume": "813526",
      "turnover": "114253006.3",
      "trades": "1965"
    },
    {
      "date": "2023-07-25",
      "bid": "141.10",
      "ask": "141.20",
      "open": "140.50",
      "high": "141.10",
      "low": "138.60",
      "close": "140.70",
      "average": "140.3243",
      "volume": "602466",
      "turnover": "84540879.55",
      "trades": "1585"
    },
    {
      "date": "2023-07-26",
      "bid": "139.00",
      "ask": "139.20",
      "open": "140.10",
      "high": "140.20",
      "low": "137.40",
      "close": "139.50",
      "average": "138.8508",
      "volume": "833564",
      "turnover": "115716536.15",
      "trades": "1861"
    },
    {
      "date": "2023-07-27",
      "bid": "139.10",
      "ask": "139.30",
      "open": "139.90",
      "high": "141.30",
      "low": "138.80",
      "close": "139.00",
      "average": "139.3975",
      "volume": "695018",
      "turnover": "96888710.5",
      "trades": "1650"
    },
    {
      "date": "2023-07-28",
      "bid": "143.40",
      "ask": "143.50",
      "open": "138.00",
      "high": "143.70",
      "low": "137.90",
      "close": "143.40",
      "average": "142.0809",
      "volume": "768794",
      "turnover": "109229479.1",
      "trades": "1671"
    },
    {
      "date": "2023-07-31",
      "bid": "143.20",
      "ask": "143.40",
      "open": "142.60",
      "high": "144.90",
      "low": "142.20",
      "close": "143.20",
      "average": "143.3945",
      "volume": "549663",
      "turnover": "78818743.59",
      "trades": "1315"
    },
    {
      "date": "2023-08-01",
      "bid": "141.50",
      "ask": "141.80",
      "open": "142.60",
      "high": "142.90",
      "low": "140.30",
      "close": "141.90",
      "average": "141.7514",
      "volume": "410357",
      "turnover": "58157391.35",
      "trades": "1131"
    },
    {
      "date": "2023-08-02",
      "bid": "142.30",
      "ask": "142.60",
      "open": "139.60",
      "high": "142.70",
      "low": "138.70",
      "close": "142.60",
      "average": "142.0928",
      "volume": "942510",
      "turnover": "133917310.15",
      "trades": "1561"
    },
    {
      "date": "2023-08-03",
      "bid": "138.80",
      "ask": "138.90",
      "open": "141.60",
      "high": "142.20",
      "low": "138.60",
      "close": "139.40",
      "average": "140.242",
      "volume": "645749",
      "turnover": "90561823.65",
      "trades": "1487"
    },
    {
      "date": "2023-08-04",
      "bid": "139.90",
      "ask": "140.10",
      "open": "140.40",
      "high": "142.30",
      "low": "138.90",
      "close": "139.90",
      "average": "139.9501",
      "volume": "621562",
      "turnover": "86993848.75",
      "trades": "1536"
    },
    {
      "date": "2023-08-07",
      "bid": "139.90",
      "ask": "140.10",
      "open": "138.90",
      "high": "140.10",
      "low": "137.50",
      "close": "140.00",
      "average": "139.2683",
      "volume": "409453",
      "turnover": "57019713.65",
      "trades": "906"
    },
    {
      "date": "2023-08-08",
      "bid": "141.10",
      "ask": "141.40",
      "open": "139.30",
      "high": "142.10",
      "low": "139.20",
      "close": "141.50",
      "average": "140.9684",
      "volume": "1039226",
      "turnover": "146499576.65",
      "trades": "1089"
    },
    {
      "date": "2023-08-09",
      "bid": "133.10",
      "ask": "133.20",
      "open": "142.00",
      "high": "142.00",
      "low": "132.60",
      "close": "133.20",
      "average": "135.6755",
      "volume": "1862906",
      "turnover": "253250711.35",
      "trades": "4494"
    },
    {
      "date": "2023-08-10",
      "bid": "136.70",
      "ask": "136.80",
      "open": "133.60",
      "high": "137.20",
      "low": "131.50",
      "close": "136.70",
      "average": "135.4917",
      "volume": "1447791",
      "turnover": "196163645.65",
      "trades": "2381"
    },
    {
      "date": "2023-08-11",
      "bid": "132.10",
      "ask": "132.20",
      "open": "136.60",
      "high": "136.80",
      "low": "132.10",
      "close": "132.30",
      "average": "133.5129",
      "volume": "502633",
      "turnover": "67179585.65",
      "trades": "1446"
    },
    {
      "date": "2023-08-14",
      "bid": "130.90",
      "ask": "131.00",
      "open": "131.00",
      "high": "133.20",
      "low": "128.60",
      "close": "131.30",
      "average": "131.202",
      "volume": "677653",
      "turnover": "88910850.4",
      "trades": "1413"
    },
    {
      "date": "2023-08-15",
      "bid": "129.20",
      "ask": "129.30",
      "open": "131.30",
      "high": "131.30",
      "low": "127.70",
      "close": "129.30",
      "average": "128.8966",
      "volume": "1193710",
      "turnover": "153865633",
      "trades": "1170"
    },
    {
      "date": "2023-08-16",
      "bid": "130.30",
      "ask": "130.50",
      "open": "128.50",
      "high": "131.50",
      "low": "127.80",
      "close": "130.40",
      "average": "129.9338",
      "volume": "445574",
      "turnover": "57895103.8",
      "trades": "993"
    },
    {
      "date": "2023-08-17",
      "bid": "125.20",
      "ask": "125.30",
      "open": "128.10",
      "high": "128.80",
      "low": "125.10",
      "close": "125.30",
      "average": "125.9909",
      "volume": "1190236",
      "turnover": "149933360.27",
      "trades": "2049"
    },
    {
      "date": "2023-08-18",
      "bid": "125.00",
      "ask": "125.10",
      "open": "124.50",
      "high": "125.50",
      "low": "122.70",
      "close": "125.30",
      "average": "124.8221",
      "volume": "598157",
      "turnover": "74660444.7",
      "trades": "1393"
    },
    {
      "date": "2023-08-21",
      "bid": "121.80",
      "ask": "121.90",
      "open": "125.30",
      "high": "126.30",
      "low": "121.70",
      "close": "121.70",
      "average": "122.9133",
      "volume": "751181",
      "turnover": "92348634.99",
      "trades": "1614"
    },
    {
      "date": "2023-08-22",
      "bid": "122.50",
      "ask": "122.60",
      "open": "123.00",
      "high": "123.30",
      "low": "121.40",
      "close": "122.50",
      "average": "122.367",
      "volume": "1052509",
      "turnover": "128812152.55",
      "trades": "1333"
    },
    {
      "date": "2023-08-23",
      "bid": "123.60",
      "ask": "123.80",
      "open": "124.20",
      "high": "124.80",
      "low": "122.60",
      "close": "123.50",
      "average": "123.599",
      "volume": "528800",
      "turnover": "65353223.25",
      "trades": "1353"
    },
    {
      "date": "2023-08-24",
      "bid": "121.30",
      "ask": "121.40",
      "open": "124.50",
      "high": "126.10",
      "low": "121.20",
      "close": "121.40",
      "average": "122.5303",
      "volume": "563715",
      "turnover": "69127433.2",
      "trades": "1333"
    },
    {
      "date": "2023-08-25",
      "bid": "120.80",
      "ask": "120.90",
      "open": "120.50",
      "high": "123.50",
      "low": "120.20",
      "close": "121.00",
      "average": "121.4629",
      "volume": "516499",
      "turnover": "62734068.65",
      "trades": "1269"
    },
    {
      "date": "2023-08-28",
      "bid": "123.80",
      "ask": "124.00",
      "open": "121.90",
      "high": "124.00",
      "low": "121.60",
      "close": "123.50",
      "average": "123.2818",
      "volume": "275792",
      "turnover": "33999146.7",
      "trades": "840"
    },
    {
      "date": "2023-08-29",
      "bid": "123.90",
      "ask": "124.10",
      "open": "123.70",
      "high": "124.80",
      "low": "122.10",
      "close": "124.10",
      "average": "123.9167",
      "volume": "768457",
      "turnover": "95227385.85",
      "trades": "1533"
    },
    {
      "date": "2023-08-30",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.00",
      "high": "125.00",
      "low": "122.30",
      "close": "123.50",
      "average": "123.4866",
      "volume": "545610",
      "turnover": "67374344.7",
      "trades": "1022"
    },
    {
      "date": "2023-08-31",
      "bid": "125.30",
      "ask": "125.50",
      "open": "123.50",
      "high": "126.00",
      "low": "123.50",
      "close": "125.80",
      "average": "125.6977",
      "volume": "1740401",
      "turnover": "218755148.15",
      "trades": "1279"
    },
    {
      "date": "2023-09-01",
      "bid": "126.20",
      "ask": "126.30",
      "open": "125.20",
      "high": "126.90",
      "low": "122.10",
      "close": "126.00",
      "average": "125.3125",
      "volume": "870919",
      "turnover": "109143576.1",
      "trades": "1634"
    },
    {
      "date": "2023-09-04",
      "bid": "127.10",
      "ask": "127.30",
      "open": "125.20",
      "high": "129.60",
      "low": "125.20",
      "close": "127.10",
      "average": "127.5605",
      "volume": "454243",
      "turnover": "57943590.2",
      "trades": "1189"
    },
    {
      "date": "2023-09-05",
      "bid": "127.30",
      "ask": "127.50",
      "open": "126.50",
      "high": "127.90",
      "low": "125.60",
      "close": "127.30",
      "average": "127.1928",
      "volume": "766914",
      "turnover": "97543385.56",
      "trades": "1183"
    },
    {
      "date": "2023-09-06",
      "bid": "128.50",
      "ask": "128.70",
      "open": "127.30",
      "high": "130.00",
      "low": "126.70",
      "close": "128.70",
      "average": "128.7874",
      "volume": "516994",
      "turnover": "66585137",
      "trades": "1181"
    },
    {
      "date": "2023-09-07",
      "bid": "125.80",
      "ask": "126.00",
      "open": "127.70",
      "high": "128.80",
      "low": "125.00",
      "close": "125.80",
      "average": "126.2934",
      "volume": "1112650",
      "turnover": "140384059.35",
      "trades": "1407"
    },
    {
      "date": "2023-09-08",
      "bid": "126.40",
      "ask": "126.60",
      "open": "126.10",
      "high": "127.30",
      "low": "125.20",
      "close": "126.30",
      "average": "126.2322",
      "volume": "1031655",
      "turnover": "130221954.5",
      "trades": "1956"
    },
    {
      "date": "2023-09-11",
      "bid": "126.40",
      "ask": "126.60",
      "open": "126.30",
      "high": "128.20",
      "low": "125.30",
      "close": "126.20",
      "average": "126.4383",
      "volume": "625312",
      "turnover": "79056229.34",
      "trades": "1285"
    },
    {
      "date": "2023-09-12",
      "bid": "123.80",
      "ask": "124.00",
      "open": "126.20",
      "high": "126.90",
      "low": "123.40",
      "close": "123.80",
      "average": "124.2163",
      "volume": "488216",
      "turnover": "60644427.7",
      "trades": "1377"
    },
    {
      "date": "2023-09-13",
      "bid": "120.50",
      "ask": "120.60",
      "open": "123.30",
      "high": "123.30",
      "low": "119.70",
      "close": "120.70",
      "average": "121.0359",
      "volume": "2054663",
      "turnover": "248583407.3",
      "trades": "2301"
    },
    {
      "date": "2023-09-14",
      "bid": "122.30",
      "ask": "122.40",
      "open": "120.70",
      "high": "122.50",
      "low": "119.10",
      "close": "122.10",
      "average": "120.7765",
      "volume": "1394541",
      "turnover": "168332963.26",
      "trades": "1849"
    },
    {
      "date": "2023-09-15",
      "bid": "120.40",
      "ask": "120.60",
      "open": "123.80",
      "high": "125.40",
      "low": "120.40",
      "close": "120.60",
      "average": "121.6768",
      "volume": "1493078",
      "turnover": "181736748.2",
      "trades": "1943"
    },
    {
      "date": "2023-09-18",
      "bid": "120.40",
      "ask": "120.60",
      "open": "119.30",
      "high": "121.40",
      "low": "118.30",
      "close": "120.90",
      "average": "120.568",
      "volume": "548185",
      "turnover": "66090519.6",
      "trades": "991"
    },
    {
      "date": "2023-09-19",
      "bid": "113.20",
      "ask": "113.40",
      "open": "120.20",
      "high": "120.20",
      "low": "112.70",
      "close": "113.30",
      "average": "115.2047",
      "volume": "1733977",
      "turnover": "200000292.4",
      "trades": "2679"
    },
    {
      "date": "2023-09-20",
      "bid": "118.60",
      "ask": "118.80",
      "open": "113.60",
      "high": "118.80",
      "low": "112.90",
      "close": "118.60",
      "average": "117.7352",
      "volume": "937523",
      "turnover": "110376632.9",
      "trades": "1992"
    },
    {
      "date": "2023-09-21",
      "bid": "116.50",
      "ask": "116.70",
      "open": "116.60",
      "high": "118.30",
      "low": "115.60",
      "close": "116.60",
      "average": "116.8385",
      "volume": "1392793",
      "turnover": "162769886.02",
      "trades": "1965"
    },
    {
      "date": "2023-09-22",
      "bid": "116.90",
      "ask": "117.10",
      "open": "116.60",
      "high": "117.60",
      "low": "116.00",
      "close": "116.70",
      "average": "116.7944",
      "volume": "454463",
      "turnover": "53080629.9",
      "trades": "1174"
    },
    {
      "date": "2023-09-25",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.10",
      "high": "117.60",
      "low": "114.60",
      "close": "115.90",
      "average": "115.8332",
      "volume": "357311",
      "turnover": "41394607.29",
      "trades": "993"
    },
    {
      "date": "2023-09-26",
      "bid": "112.80",
      "ask": "113.00",
      "open": "115.80",
      "high": "115.80",
      "low": "111.00",
      "close": "112.50",
      "average": "112.9056",
      "volume": "907044",
      "turnover": "102413696.7",
      "trades": "1788"
    },
    {
      "date": "2023-09-27",
      "bid": "117.30",
      "ask": "117.50",
      "open": "112.50",
      "high": "118.00",
      "low": "112.40",
      "close": "117.30",
      "average": "116.9219",
      "volume": "1102392",
      "turnover": "128576108.2",
      "trades": "2364"
    },
    {
      "date": "2023-09-28",
      "bid": "116.00",
      "ask": "116.10",
      "open": "117.30",
      "high": "118.00",
      "low": "115.40",
      "close": "116.10",
      "average": "116.5471",
      "volume": "925628",
      "turnover": "107880740.85",
      "trades": "1383"
    },
    {
      "date": "2023-09-29",
      "bid": "115.30",
      "ask": "115.40",
      "open": "116.50",
      "high": "118.20",
      "low": "114.80",
      "close": "115.50",
      "average": "115.8107",
      "volume": "828555",
      "turnover": "95957500.95",
      "trades": "1416"
    },
    {
      "date": "2023-10-02",
      "bid": "110.90",
      "ask": "111.00",
      "open": "114.70",
      "high": "116.10",
      "low": "110.60",
      "close": "111.20",
      "average": "112.858",
      "volume": "990927",
      "turnover": "111849630.25",
      "trades": "1753"
    },
    {
      "date": "2023-10-03",
      "bid": "112.10",
      "ask": "112.30",
      "open": "111.20",
      "high": "113.60",
      "low": "110.00",
      "close": "112.20",
      "average": "112.2729",
      "volume": "1582666",
      "turnover": "177691900.1",
      "trades": "2208"
    },
    {
      "date": "2023-10-04",
      "bid": "112.60",
      "ask": "112.70",
      "open": "110.30",
      "high": "114.20",
      "low": "110.10",
      "close": "112.70",
      "average": "112.6918",
      "volume": "1238171",
      "turnover": "139021424.65",
      "trades": "1491"
    },
    {
      "date": "2023-10-05",
      "bid": "115.00",
      "ask": "115.20",
      "open": "112.70",
      "high": "116.20",
      "low": "112.70",
      "close": "114.80",
      "average": "115.022",
      "volume": "1006426",
      "turnover": "115770238.6",
      "trades": "1805"
    },
    {
      "date": "2023-10-06",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.60",
      "low": "111.80",
      "close": "114.10",
      "average": "113.4982",
      "volume": "946565",
      "turnover": "107413686.55",
      "trades": "1922"
    },
    {
      "date": "2023-10-09",
      "bid": "111.70",
      "ask": "111.90",
      "open": "113.60",
      "high": "114.70",
      "low": "111.60",
      "close": "111.60",
      "average": "112.4096",
      "volume": "580550",
      "turnover": "65260010.85",
      "trades": "1095"
    },
    {
      "date": "2023-10-10",
      "bid": "116.20",
      "ask": "116.40",
      "open": "113.40",
      "high": "117.10",
      "low": "112.70",
      "close": "116.30",
      "average": "116.154",
      "volume": "643603",
      "turnover": "74757397.3",
      "trades": "1399"
    },
    {
      "date": "2023-10-11",
      "bid": "112.80",
      "ask": "113.10",
      "open": "115.10",
      "high": "115.20",
      "low": "111.60",
      "close": "112.80",
      "average": "112.8263",
      "volume": "1418932",
      "turnover": "160048668.63",
      "trades": "1898"
    },
    {
      "date": "2023-10-12",
      "bid": "108.90",
      "ask": "109.10",
      "open": "112.90",
      "high": "115.10",
      "low": "108.80",
      "close": "109.00",
      "average": "110.9531",
      "volume": "1196471",
      "turnover": "132632270.24",
      "trades": "1931"
    },
    {
      "date": "2023-10-13",
      "bid": "104.80",
      "ask": "105.00",
      "open": "108.00",
      "high": "108.00",
      "low": "103.80",
      "close": "104.30",
      "average": "105.2223",
      "volume": "2475618",
      "turnover": "260518738.03",
      "trades": "3320"
    },
    {
      "date": "2023-10-16",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.00",
      "high": "105.20",
      "low": "102.20",
      "close": "104.80",
      "average": "104.4086",
      "volume": "1608877",
      "turnover": "167933616.55",
      "trades": "1751"
    },
    {
      "date": "2023-10-17",
      "bid": "102.30",
      "ask": "102.70",
      "open": "104.10",
      "high": "105.00",
      "low": "100.00",
      "close": "102.50",
      "average": "102.4421",
      "volume": "945311",
      "turnover": "96814510",
      "trades": "1800"
    },
    {
      "date": "2023-10-18",
      "bid": "99.95",
      "ask": "100.20",
      "open": "100.80",
      "high": "102.90",
      "low": "99.80",
      "close": "100.10",
      "average": "100.509",
      "volume": "1157779",
      "turnover": "116368537.45",
      "trades": "1990"
    },
    {
      "date": "2023-10-19",
      "bid": "101.90",
      "ask": "102.10",
      "open": "99.00",
      "high": "102.30",
      "low": "99.00",
      "close": "101.50",
      "average": "101.1767",
      "volume": "1253466",
      "turnover": "126834436.35",
      "trades": "1674"
    },
    {
      "date": "2023-10-20",
      "bid": "101.20",
      "ask": "101.40",
      "open": "100.10",
      "high": "102.50",
      "low": "99.70",
      "close": "101.00",
      "average": "101.3527",
      "volume": "1143293",
      "turnover": "115874631.1",
      "trades": "2300"
    },
    {
      "date": "2023-10-23",
      "bid": "103.10",
      "ask": "103.50",
      "open": "101.00",
      "high": "103.50",
      "low": "100.60",
      "close": "103.20",
      "average": "102.6117",
      "volume": "1080650",
      "turnover": "110889487.29",
      "trades": "1930"
    },
    {
      "date": "2023-10-24",
      "bid": "101.30",
      "ask": "101.60",
      "open": "100.00",
      "high": "106.40",
      "low": "97.70",
      "close": "101.50",
      "average": "101.4829",
      "volume": "1947019",
      "turnover": "197621222.27",
      "trades": "3687"
    },
    {
      "date": "2023-10-25",
      "bid": "101.10",
      "ask": "101.20",
      "open": "101.50",
      "high": "102.20",
      "low": "98.10",
      "close": "101.40",
      "average": "100.4078",
      "volume": "913788",
      "turnover": "91750269.85",
      "trades": "2409"
    },
    {
      "date": "2023-10-26",
      "bid": "107.20",
      "ask": "107.50",
      "open": "99.35",
      "high": "107.40",
      "low": "99.10",
      "close": "107.00",
      "average": "106.1377",
      "volume": "1668401",
      "turnover": "177023737.6",
      "trades": "2235"
    },
    {
      "date": "2023-10-27",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.00",
      "high": "108.10",
      "low": "105.20",
      "close": "107.60",
      "average": "106.9354",
      "volume": "1058704",
      "turnover": "113206586.35",
      "trades": "2540"
    },
    {
      "date": "2023-10-30",
      "bid": "104.80",
      "ask": "105.00",
      "open": "108.40",
      "high": "108.40",
      "low": "104.70",
      "close": "105.00",
      "average": "105.5253",
      "volume": "651999",
      "turnover": "68812337.9",
      "trades": "1261"
    },
    {
      "date": "2023-10-31",
      "bid": "105.70",
      "ask": "105.90",
      "open": "105.70",
      "high": "106.00",
      "low": "103.80",
      "close": "105.70",
      "average": "105.3159",
      "volume": "699398",
      "turnover": "73650946.75",
      "trades": "1411"
    },
    {
      "date": "2023-11-01",
      "bid": "103.20",
      "ask": "103.30",
      "open": "106.10",
      "high": "106.20",
      "low": "100.30",
      "close": "103.50",
      "average": "102.6794",
      "volume": "1237561",
      "turnover": "127054286",
      "trades": "2012"
    },
    {
      "date": "2023-11-02",
      "bid": "109.30",
      "ask": "109.50",
      "open": "106.40",
      "high": "112.10",
      "low": "105.70",
      "close": "109.60",
      "average": "109.9636",
      "volume": "1015061",
      "turnover": "111584107.5",
      "trades": "2394"
    },
    {
      "date": "2023-11-03",
      "bid": "112.90",
      "ask": "113.10",
      "open": "109.70",
      "high": "114.00",
      "low": "108.90",
      "close": "113.00",
      "average": "112.8695",
      "volume": "629622",
      "turnover": "71062486.25",
      "trades": "1488"
    },
    {
      "date": "2023-11-06",
      "bid": "112.00",
      "ask": "112.30",
      "open": "113.30",
      "high": "113.90",
      "low": "111.20",
      "close": "112.40",
      "average": "112.3818",
      "volume": "1156375",
      "turnover": "129938119.9",
      "trades": "2281"
    },
    {
      "date": "2023-11-07",
      "bid": "113.70",
      "ask": "113.90",
      "open": "112.40",
      "high": "114.30",
      "low": "111.00",
      "close": "113.60",
      "average": "113.4017",
      "volume": "790411",
      "turnover": "89636224.83",
      "trades": "1547"
    },
    {
      "date": "2023-11-08",
      "bid": "113.00",
      "ask": "113.10",
      "open": "112.90",
      "high": "115.30",
      "low": "110.60",
      "close": "113.00",
      "average": "113.3551",
      "volume": "838645",
      "turnover": "95056710.8",
      "trades": "1687"
    },
    {
      "date": "2023-11-09",
      "bid": "114.70",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.40",
      "low": "111.80",
      "close": "115.00",
      "average": "114.3029",
      "volume": "542951",
      "turnover": "62061391.45",
      "trades": "1183"
    },
    {
      "date": "2023-11-10",
      "bid": "109.60",
      "ask": "109.80",
      "open": "113.50",
      "high": "113.50",
      "low": "108.30",
      "close": "109.60",
      "average": "109.8967",
      "volume": "730564",
      "turnover": "80288695.5",
      "trades": "1567"
    },
    {
      "date": "2023-11-13",
      "bid": "108.00",
      "ask": "108.30",
      "open": "110.90",
      "high": "110.90",
      "low": "107.40",
      "close": "108.30",
      "average": "108.3072",
      "volume": "481710",
      "turnover": "52172739.1",
      "trades": "1149"
    },
    {
      "date": "2023-11-14",
      "bid": "123.10",
      "ask": "123.30",
      "open": "108.40",
      "high": "123.50",
      "low": "108.00",
      "close": "123.40",
      "average": "120.5284",
      "volume": "1647969",
      "turnover": "198166826.55",
      "trades": "3000"
    },
    {
      "date": "2023-11-15",
      "bid": "123.30",
      "ask": "123.50",
      "open": "123.60",
      "high": "128.20",
      "low": "122.20",
      "close": "123.50",
      "average": "124.7013",
      "volume": "1523510",
      "turnover": "190190658.8",
      "trades": "3266"
    },
    {
      "date": "2023-11-16",
      "bid": "118.80",
      "ask": "119.10",
      "open": "122.00",
      "high": "124.00",
      "low": "118.90",
      "close": "118.90",
      "average": "120.1692",
      "volume": "1002410",
      "turnover": "120522569.25",
      "trades": "1866"
    },
    {
      "date": "2023-11-17",
      "bid": "120.70",
      "ask": "120.80",
      "open": "118.30",
      "high": "121.90",
      "low": "118.00",
      "close": "121.10",
      "average": "120.9944",
      "volume": "532359",
      "turnover": "64412198.65",
      "trades": "1404"
    },
    {
      "date": "2023-11-20",
      "bid": "122.00",
      "ask": "122.20",
      "open": "121.30",
      "high": "123.20",
      "low": "118.90",
      "close": "122.00",
      "average": "121.7494",
      "volume": "648607",
      "turnover": "78991577.4",
      "trades": "1459"
    },
    {
      "date": "2023-11-21",
      "bid": "121.80",
      "ask": "122.00",
      "open": "121.90",
      "high": "123.70",
      "low": "120.80",
      "close": "121.60",
      "average": "122.031",
      "volume": "486906",
      "turnover": "59422161.35",
      "trades": "1228"
    },
    {
      "date": "2023-11-22",
      "bid": "120.10",
      "ask": "120.40",
      "open": "121.10",
      "high": "122.30",
      "low": "118.70",
      "close": "120.30",
      "average": "120.3537",
      "volume": "670911",
      "turnover": "80751393.34",
      "trades": "1773"
    },
    {
      "date": "2023-11-23",
      "bid": "120.30",
      "ask": "120.50",
      "open": "120.30",
      "high": "123.80",
      "low": "119.70",
      "close": "120.50",
      "average": "122.0231",
      "volume": "398821",
      "turnover": "48667721.25",
      "trades": "1062"
    },
    {
      "date": "2023-11-24",
      "bid": "120.30",
      "ask": "120.40",
      "open": "119.60",
      "high": "121.50",
      "low": "117.00",
      "close": "120.60",
      "average": "119.0254",
      "volume": "772069",
      "turnover": "91870344",
      "trades": "1723"
    },
    {
      "date": "2023-11-27",
      "bid": "121.80",
      "ask": "121.90",
      "open": "119.00",
      "high": "122.20",
      "low": "119.00",
      "close": "121.90",
      "average": "121.3471",
      "volume": "1114878",
      "turnover": "135328614.85",
      "trades": "2038"
    },
    {
      "date": "2023-11-28",
      "bid": "116.40",
      "ask": "116.60",
      "open": "121.90",
      "high": "121.90",
      "low": "116.40",
      "close": "116.80",
      "average": "117.9523",
      "volume": "1029135",
      "turnover": "121389775.35",
      "trades": "1813"
    },
    {
      "date": "2023-11-29",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.50",
      "high": "117.90",
      "low": "115.40",
      "close": "117.10",
      "average": "116.9776",
      "volume": "724182",
      "turnover": "84715855.3",
      "trades": "1772"
    },
    {
      "date": "2023-11-30",
      "bid": "117.70",
      "ask": "117.90",
      "open": "119.10",
      "high": "123.10",
      "low": "116.10",
      "close": "116.10",
      "average": "116.4342",
      "volume": "9568827",
      "turnover": "1114170082.34",
      "trades": "3687"
    },
    {
      "date": "2023-12-01",
      "bid": "116.70",
      "ask": "116.90",
      "open": "117.50",
      "high": "120.00",
      "low": "115.10",
      "close": "116.80",
      "average": "117.9252",
      "volume": "1702256",
      "turnover": "200694267.05",
      "trades": "2318"
    },
    {
      "date": "2023-12-04",
      "bid": "114.90",
      "ask": "115.00",
      "open": "116.40",
      "high": "118.60",
      "low": "114.30",
      "close": "115.00",
      "average": "115.408",
      "volume": "668068",
      "turnover": "77171779.2",
      "trades": "1638"
    },
    {
      "date": "2023-12-05",
      "bid": "120.80",
      "ask": "121.00",
      "open": "114.60",
      "high": "122.50",
      "low": "114.40",
      "close": "121.00",
      "average": "120.0194",
      "volume": "1373615",
      "turnover": "164760540.06",
      "trades": "1612"
    },
    {
      "date": "2023-12-06",
      "bid": "126.20",
      "ask": "126.50",
      "open": "121.40",
      "high": "126.90",
      "low": "120.50",
      "close": "126.90",
      "average": "125.2759",
      "volume": "1170075",
      "turnover": "146525079.65",
      "trades": "1678"
    },
    {
      "date": "2023-12-07",
      "bid": "127.10",
      "ask": "127.30",
      "open": "125.70",
      "high": "128.40",
      "low": "123.80",
      "close": "127.30",
      "average": "126.7597",
      "volume": "830503",
      "turnover": "105271311.4",
      "trades": "1851"
    },
    {
      "date": "2023-12-08",
      "bid": "128.30",
      "ask": "128.50",
      "open": "127.30",
      "high": "129.70",
      "low": "126.10",
      "close": "128.70",
      "average": "128.4044",
      "volume": "843460",
      "turnover": "108303899.35",
      "trades": "1475"
    },
    {
      "date": "2023-12-11",
      "bid": "131.20",
      "ask": "131.50",
      "open": "127.90",
      "high": "131.90",
      "low": "125.60",
      "close": "131.60",
      "average": "130.5553",
      "volume": "939651",
      "turnover": "122648251.05",
      "trades": "2271"
    },
    {
      "date": "2023-12-12",
      "bid": "130.20",
      "ask": "130.30",
      "open": "131.50",
      "high": "132.70",
      "low": "129.50",
      "close": "130.00",
      "average": "130.5443",
      "volume": "925191",
      "turnover": "120780772.35",
      "trades": "1561"
    },
    {
      "date": "2023-12-13",
      "bid": "126.20",
      "ask": "126.70",
      "open": "129.90",
      "high": "131.50",
      "low": "126.20",
      "close": "127.00",
      "average": "127.8863",
      "volume": "670185",
      "turnover": "85709798.55",
      "trades": "1397"
    },
    {
      "date": "2023-12-14",
      "bid": "133.30",
      "ask": "133.50",
      "open": "134.00",
      "high": "137.30",
      "low": "131.90",
      "close": "133.80",
      "average": "134.7818",
      "volume": "1594203",
      "turnover": "214880022.84",
      "trades": "3390"
    },
    {
      "date": "2023-12-15",
      "bid": "135.10",
      "ask": "135.40",
      "open": "134.70",
      "high": "137.90",
      "low": "134.50",
      "close": "135.20",
      "average": "135.4909",
      "volume": "1769975",
      "turnover": "239814019.5",
      "trades": "3243"
    },
    {
      "date": "2023-12-18",
      "bid": "132.60",
      "ask": "132.80",
      "open": "134.00",
      "high": "134.60",
      "low": "131.10",
      "close": "132.90",
      "average": "133.0498",
      "volume": "402023",
      "turnover": "53492986.25",
      "trades": "1066"
    },
    {
      "date": "2023-12-19",
      "bid": "133.80",
      "ask": "133.90",
      "open": "132.90",
      "high": "134.80",
      "low": "132.30",
      "close": "133.70",
      "average": "134.0112",
      "volume": "703825",
      "turnover": "94316199.8",
      "trades": "1138"
    },
    {
      "date": "2023-12-20",
      "bid": "133.10",
      "ask": "133.40",
      "open": "133.70",
      "high": "135.30",
      "low": "132.10",
      "close": "133.60",
      "average": "133.4263",
      "volume": "585044",
      "turnover": "78059048.45",
      "trades": "1169"
    },
    {
      "date": "2023-12-21",
      "bid": "133.90",
      "ask": "134.20",
      "open": "132.30",
      "high": "134.50",
      "low": "130.60",
      "close": "134.30",
      "average": "133.7818",
      "volume": "624899",
      "turnover": "83572113.8",
      "trades": "1310"
    },
    {
      "date": "2023-12-22",
      "bid": "135.60",
      "ask": "135.80",
      "open": "133.20",
      "high": "136.70",
      "low": "132.00",
      "close": "135.70",
      "average": "135.0036",
      "volume": "419600",
      "turnover": "56643899.3",
      "trades": "1050"
    },
    {
      "date": "2023-12-27",
      "bid": "136.80",
      "ask": "136.90",
      "open": "135.90",
      "high": "138.00",
      "low": "135.30",
      "close": "137.00",
      "average": "136.8154",
      "volume": "555039",
      "turnover": "75934691.95",
      "trades": "1314"
    },
    {
      "date": "2023-12-28",
      "bid": "135.90",
      "ask": "136.10",
      "open": "137.50",
      "high": "137.50",
      "low": "135.40",
      "close": "136.00",
      "average": "136.3575",
      "volume": "290316",
      "turnover": "39586420.45",
      "trades": "799"
    },
    {
      "date": "2023-12-29",
      "bid": "134.20",
      "ask": "134.50",
      "open": "137.50",
      "high": "137.50",
      "low": "134.20",
      "close": "134.90",
      "average": "135.2591",
      "volume": "251010",
      "turnover": "33951381.7",
      "trades": "744"
    },
    {
      "date": "2024-01-02",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.00",
      "high": "137.00",
      "low": "132.80",
      "close": "134.90",
      "average": "134.6786",
      "volume": "461637",
      "turnover": "62154651.2",
      "trades": "1174"
    },
    {
      "date": "2024-01-03",
      "bid": "131.20",
      "ask": "131.40",
      "open": "134.00",
      "high": "135.40",
      "low": "130.30",
      "close": "131.10",
      "average": "132.2578",
      "volume": "676318",
      "turnover": "89371792.75",
      "trades": "1906"
    },
    {
      "date": "2024-01-04",
      "bid": "130.80",
      "ask": "131.00",
      "open": "131.10",
      "high": "132.50",
      "low": "130.50",
      "close": "131.00",
      "average": "131.3867",
      "volume": "506449",
      "turnover": "66533560.6",
      "trades": "1096"
    },
    {
      "date": "2024-01-05",
      "bid": "127.60",
      "ask": "127.80",
      "open": "130.20",
      "high": "130.20",
      "low": "127.40",
      "close": "127.90",
      "average": "128.2141",
      "volume": "356084",
      "turnover": "45655305.4",
      "trades": "1200"
    },
    {
      "date": "2024-01-08",
      "bid": "129.50",
      "ask": "129.60",
      "open": "128.70",
      "high": "130.10",
      "low": "126.50",
      "close": "129.60",
      "average": "128.8636",
      "volume": "692858",
      "turnover": "89290886.1",
      "trades": "1484"
    },
    {
      "date": "2024-01-09",
      "bid": "127.70",
      "ask": "127.90",
      "open": "132.00",
      "high": "132.60",
      "low": "127.50",
      "close": "127.60",
      "average": "128.2575",
      "volume": "943024",
      "turnover": "120960352.6",
      "trades": "1633"
    },
    {
      "date": "2024-01-10",
      "bid": "126.20",
      "ask": "126.40",
      "open": "127.40",
      "high": "127.60",
      "low": "125.10",
      "close": "126.60",
      "average": "126.4245",
      "volume": "569953",
      "turnover": "72052948",
      "trades": "1283"
    },
    {
      "date": "2024-01-11",
      "bid": "126.50",
      "ask": "126.70",
      "open": "127.20",
      "high": "129.90",
      "low": "126.50",
      "close": "126.60",
      "average": "127.2543",
      "volume": "383667",
      "turnover": "48826722.05",
      "trades": "1227"
    },
    {
      "date": "2024-01-12",
      "bid": "126.70",
      "ask": "126.90",
      "open": "126.60",
      "high": "128.90",
      "low": "126.30",
      "close": "127.10",
      "average": "127.3307",
      "volume": "452899",
      "turnover": "57679868.45",
      "trades": "1301"
    },
    {
      "date": "2024-01-15",
      "bid": "125.40",
      "ask": "125.60",
      "open": "127.10",
      "high": "127.90",
      "low": "125.10",
      "close": "125.50",
      "average": "125.9076",
      "volume": "491363",
      "turnover": "61875486",
      "trades": "940"
    },
    {
      "date": "2024-01-16",
      "bid": "123.20",
      "ask": "123.40",
      "open": "125.00",
      "high": "126.80",
      "low": "122.50",
      "close": "123.30",
      "average": "123.9349",
      "volume": "503011",
      "turnover": "62342623.86",
      "trades": "1123"
    },
    {
      "date": "2024-01-17",
      "bid": "121.70",
      "ask": "121.80",
      "open": "122.80",
      "high": "122.80",
      "low": "119.80",
      "close": "121.70",
      "average": "121.3971",
      "volume": "932332",
      "turnover": "113180163.45",
      "trades": "2605"
    },
    {
      "date": "2024-01-18",
      "bid": "122.10",
      "ask": "122.30",
      "open": "121.90",
      "high": "125.20",
      "low": "121.30",
      "close": "122.50",
      "average": "122.6275",
      "volume": "513239",
      "turnover": "62950105.95",
      "trades": "1111"
    },
    {
      "date": "2024-01-19",
      "bid": "120.60",
      "ask": "120.80",
      "open": "123.20",
      "high": "124.60",
      "low": "120.30",
      "close": "120.60",
      "average": "121.4241",
      "volume": "764628",
      "turnover": "92857291.3",
      "trades": "1430"
    },
    {
      "date": "2024-01-22",
      "bid": "121.50",
      "ask": "121.70",
      "open": "122.70",
      "high": "124.40",
      "low": "120.50",
      "close": "121.80",
      "average": "121.762",
      "volume": "529729",
      "turnover": "64500008.9",
      "trades": "1407"
    },
    {
      "date": "2024-01-23",
      "bid": "123.70",
      "ask": "123.90",
      "open": "123.80",
      "high": "125.60",
      "low": "123.00",
      "close": "123.70",
      "average": "124.153",
      "volume": "477078",
      "turnover": "59241247.55",
      "trades": "1426"
    },
    {
      "date": "2024-01-24",
      "bid": "126.00",
      "ask": "126.10",
      "open": "125.80",
      "high": "127.30",
      "low": "123.70",
      "close": "126.00",
      "average": "126.0613",
      "volume": "451103",
      "turnover": "56885715.65",
      "trades": "1283"
    },
    {
      "date": "2024-01-25",
      "bid": "126.00",
      "ask": "126.20",
      "open": "125.70",
      "high": "127.40",
      "low": "124.90",
      "close": "126.10",
      "average": "126.069",
      "volume": "346251",
      "turnover": "43653955.5",
      "trades": "1162"
    },
    {
      "date": "2024-01-26",
      "bid": "127.60",
      "ask": "127.70",
      "open": "126.10",
      "high": "128.80",
      "low": "125.80",
      "close": "127.80",
      "average": "127.7486",
      "volume": "389828",
      "turnover": "49789897.85",
      "trades": "1079"
    },
    {
      "date": "2024-01-29",
      "bid": "127.50",
      "ask": "127.70",
      "open": "127.80",
      "high": "128.10",
      "low": "122.90",
      "close": "127.90",
      "average": "126.4626",
      "volume": "720290",
      "turnover": "90997861.45",
      "trades": "1731"
    },
    {
      "date": "2024-01-30",
      "bid": "127.60",
      "ask": "127.70",
      "open": "127.70",
      "high": "129.10",
      "low": "127.00",
      "close": "127.60",
      "average": "127.7903",
      "volume": "579314",
      "turnover": "74055624.8",
      "trades": "1382"
    },
    {
      "date": "2024-01-31",
      "bid": "142.30",
      "ask": "142.60",
      "open": "133.00",
      "high": "142.90",
      "low": "128.80",
      "close": "142.80",
      "average": "139.7597",
      "volume": "2174929",
      "turnover": "303768184.8",
      "trades": "6215"
    },
    {
      "date": "2024-02-01",
      "bid": "137.50",
      "ask": "137.70",
      "open": "140.80",
      "high": "143.90",
      "low": "136.70",
      "close": "137.90",
      "average": "138.9743",
      "volume": "1108521",
      "turnover": "154085695.9",
      "trades": "3127"
    },
    {
      "date": "2024-02-02",
      "bid": "137.90",
      "ask": "138.30",
      "open": "138.90",
      "high": "140.50",
      "low": "135.00",
      "close": "137.50",
      "average": "137.2353",
      "volume": "884777",
      "turnover": "121401453.65",
      "trades": "1929"
    },
    {
      "date": "2024-02-05",
      "bid": "138.60",
      "ask": "138.80",
      "open": "137.50",
      "high": "141.60",
      "low": "137.20",
      "close": "139.10",
      "average": "139.6158",
      "volume": "613184",
      "turnover": "85609838.65",
      "trades": "1502"
    },
    {
      "date": "2024-02-06",
      "bid": "140.50",
      "ask": "140.90",
      "open": "140.40",
      "high": "140.80",
      "low": "136.90",
      "close": "140.50",
      "average": "139.6427",
      "volume": "720312",
      "turnover": "100586196.6",
      "trades": "1565"
    },
    {
      "date": "2024-02-07",
      "bid": "144.60",
      "ask": "144.80",
      "open": "140.50",
      "high": "144.70",
      "low": "140.30",
      "close": "144.70",
      "average": "143.8963",
      "volume": "1170852",
      "turnover": "168359138.35",
      "trades": "1749"
    },
    {
      "date": "2024-02-08",
      "bid": "147.80",
      "ask": "148.00",
      "open": "144.80",
      "high": "148.90",
      "low": "144.40",
      "close": "147.70",
      "average": "147.6305",
      "volume": "1587797",
      "turnover": "234408019.75",
      "trades": "1706"
    },
    {
      "date": "2024-02-09",
      "bid": "147.10",
      "ask": "147.30",
      "open": "147.80",
      "high": "148.90",
      "low": "146.70",
      "close": "146.70",
      "average": "147.3203",
      "volume": "576413",
      "turnover": "84923951.15",
      "trades": "1183"
    },
    {
      "date": "2024-02-12",
      "bid": "146.10",
      "ask": "146.30",
      "open": "146.60",
      "high": "148.60",
      "low": "144.80",
      "close": "146.20",
      "average": "146.3694",
      "volume": "495591",
      "turnover": "72533046.25",
      "trades": "1240"
    },
    {
      "date": "2024-02-13",
      "bid": "146.20",
      "ask": "146.30",
      "open": "146.00",
      "high": "148.40",
      "low": "144.20",
      "close": "146.00",
      "average": "146.0492",
      "volume": "958353",
      "turnover": "139985266.35",
      "trades": "1883"
    },
    {
      "date": "2024-02-14",
      "bid": "146.10",
      "ask": "146.30",
      "open": "148.10",
      "high": "148.10",
      "low": "144.40",
      "close": "145.90",
      "average": "145.7653",
      "volume": "477228",
      "turnover": "69563900.95",
      "trades": "1414"
    },
    {
      "date": "2024-02-15",
      "bid": "145.30",
      "ask": "145.40",
      "open": "147.60",
      "high": "148.70",
      "low": "144.30",
      "close": "145.90",
      "average": "146.7144",
      "volume": "1255142",
      "turnover": "184152312.65",
      "trades": "1786"
    },
    {
      "date": "2024-02-16",
      "bid": "144.30",
      "ask": "144.40",
      "open": "146.90",
      "high": "149.40",
      "low": "143.00",
      "close": "144.70",
      "average": "145.443",
      "volume": "808430",
      "turnover": "117578483.05",
      "trades": "2024"
    },
    {
      "date": "2024-02-19",
      "bid": "145.50",
      "ask": "145.70",
      "open": "144.00",
      "high": "145.80",
      "low": "143.30",
      "close": "145.40",
      "average": "145.0032",
      "volume": "308083",
      "turnover": "44671649.25",
      "trades": "862"
    },
    {
      "date": "2024-02-20",
      "bid": "145.90",
      "ask": "146.10",
      "open": "144.60",
      "high": "146.60",
      "low": "143.40",
      "close": "145.80",
      "average": "145.1991",
      "volume": "565858",
      "turnover": "82143165.8",
      "trades": "1183"
    },
    {
      "date": "2024-02-21",
      "bid": "144.50",
      "ask": "144.70",
      "open": "145.80",
      "high": "147.60",
      "low": "143.00",
      "close": "144.70",
      "average": "144.9546",
      "volume": "329504",
      "turnover": "47734839.05",
      "trades": "908"
    },
    {
      "date": "2024-02-22",
      "bid": "143.70",
      "ask": "144.00",
      "open": "145.00",
      "high": "146.30",
      "low": "143.50",
      "close": "143.50",
      "average": "143.806",
      "volume": "365191",
      "turnover": "52516878.9",
      "trades": "884"
    },
    {
      "date": "2024-02-23",
      "bid": "146.10",
      "ask": "146.30",
      "open": "143.50",
      "high": "146.60",
      "low": "142.90",
      "close": "146.00",
      "average": "145.531",
      "volume": "322385",
      "turnover": "46915792.25",
      "trades": "925"
    },
    {
      "date": "2024-02-26",
      "bid": "144.10",
      "ask": "144.30",
      "open": "145.90",
      "high": "149.00",
      "low": "143.90",
      "close": "144.50",
      "average": "146.5308",
      "volume": "629368",
      "turnover": "92238292",
      "trades": "2196"
    },
    {
      "date": "2024-02-27",
      "bid": "145.70",
      "ask": "145.90",
      "open": "146.40",
      "high": "148.30",
      "low": "145.00",
      "close": "145.60",
      "average": "145.9758",
      "volume": "334535",
      "turnover": "48837870.85",
      "trades": "1139"
    },
    {
      "date": "2024-02-28",
      "bid": "145.40",
      "ask": "145.60",
      "open": "146.50",
      "high": "147.50",
      "low": "144.70",
      "close": "145.00",
      "average": "145.353",
      "volume": "302653",
      "turnover": "43994964.6",
      "trades": "941"
    },
    {
      "date": "2024-02-29",
      "bid": "145.20",
      "ask": "145.50",
      "open": "145.80",
      "high": "147.00",
      "low": "144.20",
      "close": "145.60",
      "average": "145.5243",
      "volume": "812470",
      "turnover": "118232780.05",
      "trades": "1623"
    },
    {
      "date": "2024-03-01",
      "bid": "147.70",
      "ask": "147.90",
      "open": "145.60",
      "high": "148.10",
      "low": "145.20",
      "close": "147.40",
      "average": "146.9625",
      "volume": "254361",
      "turnover": "37374898.45",
      "trades": "826"
    },
    {
      "date": "2024-03-04",
      "bid": "143.60",
      "ask": "143.80",
      "open": "147.40",
      "high": "147.90",
      "low": "143.40",
      "close": "143.40",
      "average": "143.845",
      "volume": "328413",
      "turnover": "47244193.2",
      "trades": "931"
    },
    {
      "date": "2024-03-05",
      "bid": "139.80",
      "ask": "140.00",
      "open": "142.20",
      "high": "143.50",
      "low": "139.80",
      "close": "139.80",
      "average": "140.9637",
      "volume": "431715",
      "turnover": "60857625.95",
      "trades": "1425"
    },
    {
      "date": "2024-03-06",
      "bid": "138.50",
      "ask": "138.70",
      "open": "139.80",
      "high": "143.40",
      "low": "138.40",
      "close": "138.40",
      "average": "139.4352",
      "volume": "935092",
      "turnover": "130394314.25",
      "trades": "1720"
    },
    {
      "date": "2024-03-07",
      "bid": "138.40",
      "ask": "138.60",
      "open": "137.50",
      "high": "139.00",
      "low": "134.10",
      "close": "138.50",
      "average": "136.4867",
      "volume": "1188637",
      "turnover": "162226940.3",
      "trades": "2067"
    },
    {
      "date": "2024-03-08",
      "bid": "138.30",
      "ask": "138.40",
      "open": "138.50",
      "high": "139.60",
      "low": "137.00",
      "close": "138.80",
      "average": "138.5076",
      "volume": "372241",
      "turnover": "51554794.4",
      "trades": "1171"
    },
    {
      "date": "2024-03-11",
      "bid": "132.70",
      "ask": "132.90",
      "open": "138.10",
      "high": "138.10",
      "low": "132.30",
      "close": "132.60",
      "average": "133.4509",
      "volume": "619678",
      "turnover": "82756623.75",
      "trades": "1826"
    },
    {
      "date": "2024-03-12",
      "bid": "134.10",
      "ask": "134.40",
      "open": "132.50",
      "high": "134.50",
      "low": "131.50",
      "close": "134.50",
      "average": "133.6363",
      "volume": "546930",
      "turnover": "73061930.9",
      "trades": "1479"
    },
    {
      "date": "2024-03-13",
      "bid": "133.90",
      "ask": "134.10",
      "open": "135.00",
      "high": "137.00",
      "low": "133.30",
      "close": "134.10",
      "average": "134.3615",
      "volume": "458126",
      "turnover": "61576220.95",
      "trades": "1377"
    },
    {
      "date": "2024-03-14",
      "bid": "133.50",
      "ask": "133.70",
      "open": "133.90",
      "high": "134.60",
      "low": "132.60",
      "close": "133.50",
      "average": "133.4774",
      "volume": "407487",
      "turnover": "54390665.6",
      "trades": "1177"
    },
    {
      "date": "2024-03-15",
      "bid": "132.80",
      "ask": "133.00",
      "open": "133.40",
      "high": "134.80",
      "low": "132.40",
      "close": "133.60",
      "average": "133.6153",
      "volume": "744909",
      "turnover": "99530698.25",
      "trades": "2168"
    },
    {
      "date": "2024-03-18",
      "bid": "134.90",
      "ask": "135.10",
      "open": "133.80",
      "high": "136.20",
      "low": "133.20",
      "close": "135.10",
      "average": "135.0574",
      "volume": "302459",
      "turnover": "40848799.6",
      "trades": "888"
    },
    {
      "date": "2024-03-19",
      "bid": "134.10",
      "ask": "134.20",
      "open": "133.90",
      "high": "134.40",
      "low": "132.30",
      "close": "134.10",
      "average": "133.612",
      "volume": "722227",
      "turnover": "96498727.5",
      "trades": "1145"
    },
    {
      "date": "2024-03-20",
      "bid": "135.60",
      "ask": "135.80",
      "open": "134.10",
      "high": "137.80",
      "low": "133.60",
      "close": "136.10",
      "average": "136.1938",
      "volume": "505367",
      "turnover": "68826788.3",
      "trades": "1452"
    },
    {
      "date": "2024-03-21",
      "bid": "140.00",
      "ask": "140.20",
      "open": "140.70",
      "high": "142.40",
      "low": "138.60",
      "close": "140.60",
      "average": "140.3153",
      "volume": "533599",
      "turnover": "74864301.95",
      "trades": "1684"
    },
    {
      "date": "2024-03-22",
      "bid": "141.30",
      "ask": "141.60",
      "open": "140.30",
      "high": "144.30",
      "low": "138.90",
      "close": "141.10",
      "average": "141.6259",
      "volume": "507188",
      "turnover": "71862162.15",
      "trades": "1402"
    },
    {
      "date": "2024-03-25",
      "bid": "144.10",
      "ask": "144.30",
      "open": "141.10",
      "high": "144.50",
      "low": "140.30",
      "close": "144.00",
      "average": "143.1992",
      "volume": "363684",
      "turnover": "52075910.25",
      "trades": "1226"
    },
    {
      "date": "2024-03-26",
      "bid": "148.50",
      "ask": "148.70",
      "open": "143.00",
      "high": "149.30",
      "low": "142.90",
      "close": "149.30",
      "average": "148.032",
      "volume": "698742",
      "turnover": "103400811.25",
      "trades": "1685"
    },
    {
      "date": "2024-03-27",
      "bid": "161.00",
      "ask": "161.40",
      "open": "150.30",
      "high": "162.30",
      "low": "150.10",
      "close": "162.30",
      "average": "157.483",
      "volume": "2387502",
      "turnover": "375787764.6",
      "trades": "4443"
    },
    {
      "date": "2024-03-28",
      "bid": "157.60",
      "ask": "157.90",
      "open": "162.30",
      "high": "164.10",
      "low": "156.80",
      "close": "159.00",
      "average": "160.3718",
      "volume": "630633",
      "turnover": "101143989.8",
      "trades": "1616"
    },
    {
      "date": "2024-04-02",
      "bid": "157.15",
      "ask": "157.30",
      "open": "159.65",
      "high": "162.20",
      "low": "156.00",
      "close": "157.20",
      "average": "158.3484",
      "volume": "703448",
      "turnover": "111493301.53",
      "trades": "2526"
    },
    {
      "date": "2024-04-03",
      "bid": "156.35",
      "ask": "156.55",
      "open": "157.20",
      "high": "158.25",
      "low": "152.20",
      "close": "156.10",
      "average": "155.7967",
      "volume": "391573",
      "turnover": "61002702.82",
      "trades": "1381"
    },
    {
      "date": "2024-04-04",
      "bid": "154.30",
      "ask": "154.45",
      "open": "156.10",
      "high": "156.55",
      "low": "152.00",
      "close": "153.55",
      "average": "153.5603",
      "volume": "335906",
      "turnover": "51579619.66",
      "trades": "1308"
    },
    {
      "date": "2024-04-05",
      "bid": "149.75",
      "ask": "150.00",
      "open": "150.30",
      "high": "152.90",
      "low": "149.50",
      "close": "149.50",
      "average": "150.0465",
      "volume": "416800",
      "turnover": "62541951.48",
      "trades": "1319"
    },
    {
      "date": "2024-04-08",
      "bid": "151.00",
      "ask": "151.15",
      "open": "149.50",
      "high": "152.45",
      "low": "148.35",
      "close": "150.60",
      "average": "150.4762",
      "volume": "224702",
      "turnover": "33810865.09",
      "trades": "799"
    },
    {
      "date": "2024-04-09",
      "bid": "149.85",
      "ask": "150.10",
      "open": "150.50",
      "high": "153.10",
      "low": "149.65",
      "close": "149.70",
      "average": "150.7036",
      "volume": "342683",
      "turnover": "51645534.55",
      "trades": "1531"
    },
    {
      "date": "2024-04-10",
      "bid": "151.55",
      "ask": "151.75",
      "open": "155.55",
      "high": "161.75",
      "low": "149.80",
      "close": "152.00",
      "average": "154.3718",
      "volume": "696227",
      "turnover": "107479108.14",
      "trades": "2748"
    },
    {
      "date": "2024-04-11",
      "bid": "152.80",
      "ask": "152.85",
      "open": "151.75",
      "high": "154.00",
      "low": "149.10",
      "close": "152.50",
      "average": "151.5522",
      "volume": "621429",
      "turnover": "94051851.71",
      "trades": "1687"
    },
    {
      "date": "2024-04-12",
      "bid": "150.65",
      "ask": "151.10",
      "open": "154.75",
      "high": "156.40",
      "low": "150.10",
      "close": "151.60",
      "average": "151.8754",
      "volume": "429584",
      "turnover": "65307519.11",
      "trades": "1853"
    },
    {
      "date": "2024-04-15",
      "bid": "151.20",
      "ask": "151.30",
      "open": "149.90",
      "high": "153.75",
      "low": "148.65",
      "close": "151.30",
      "average": "151.3252",
      "volume": "601831",
      "turnover": "91077768.43",
      "trades": "1510"
    },
    {
      "date": "2024-04-16",
      "bid": "142.40",
      "ask": "142.45",
      "open": "148.90",
      "high": "149.10",
      "low": "141.45",
      "close": "142.30",
      "average": "143.7474",
      "volume": "837983",
      "turnover": "120290582.11",
      "trades": "2513"
    },
    {
      "date": "2024-04-17",
      "bid": "141.75",
      "ask": "141.90",
      "open": "141.75",
      "high": "144.10",
      "low": "140.20",
      "close": "141.05",
      "average": "141.6679",
      "volume": "403661",
      "turnover": "57188282.85",
      "trades": "1718"
    },
    {
      "date": "2024-04-18",
      "bid": "142.00",
      "ask": "142.20",
      "open": "141.55",
      "high": "142.50",
      "low": "139.55",
      "close": "142.50",
      "average": "141.6055",
      "volume": "439431",
      "turnover": "62204633.5",
      "trades": "1687"
    },
    {
      "date": "2024-04-19",
      "bid": "140.70",
      "ask": "140.75",
      "open": "140.00",
      "high": "142.15",
      "low": "139.50",
      "close": "140.60",
      "average": "140.6867",
      "volume": "422098",
      "turnover": "59381834.59",
      "trades": "2269"
    },
    {
      "date": "2024-04-22",
      "bid": "145.50",
      "ask": "145.75",
      "open": "142.00",
      "high": "147.75",
      "low": "140.60",
      "close": "147.75",
      "average": "145.9788",
      "volume": "971446",
      "turnover": "141767024.63",
      "trades": "2886"
    },
    {
      "date": "2024-04-23",
      "bid": "154.85",
      "ask": "154.95",
      "open": "147.75",
      "high": "164.95",
      "low": "145.95",
      "close": "155.00",
      "average": "155.8891",
      "volume": "1654784",
      "turnover": "258025594.67",
      "trades": "7398"
    },
    {
      "date": "2024-04-24",
      "bid": "161.40",
      "ask": "161.60",
      "open": "160.55",
      "high": "162.00",
      "low": "156.80",
      "close": "162.00",
      "average": "160.6481",
      "volume": "1687555",
      "turnover": "270842119.95",
      "trades": "4343"
    },
    {
      "date": "2024-04-25",
      "bid": "159.50",
      "ask": "159.70",
      "open": "162.00",
      "high": "163.50",
      "low": "157.60",
      "close": "159.90",
      "average": "160.7696",
      "volume": "978985",
      "turnover": "157843048.37",
      "trades": "2987"
    },
    {
      "date": "2024-04-26",
      "bid": "159.05",
      "ask": "159.15",
      "open": "161.05",
      "high": "162.10",
      "low": "157.75",
      "close": "160.15",
      "average": "159.9143",
      "volume": "628812",
      "turnover": "100552228.49",
      "trades": "3562"
    },
    {
      "date": "2024-04-29",
      "bid": "158.95",
      "ask": "159.15",
      "open": "160.15",
      "high": "160.85",
      "low": "157.70",
      "close": "159.60",
      "average": "159.3473",
      "volume": "577512",
      "turnover": "92022446.7",
      "trades": "2384"
    },
    {
      "date": "2024-04-30",
      "bid": "157.90",
      "ask": "158.20",
      "open": "159.60",
      "high": "159.80",
      "low": "155.65",
      "close": "158.45",
      "average": "158.2756",
      "volume": "444738",
      "turnover": "70391755.02",
      "trades": "1446"
    },
    {
      "date": "2024-05-02",
      "bid": "152.30",
      "ask": "152.40",
      "open": "158.45",
      "high": "161.00",
      "low": "152.30",
      "close": "152.35",
      "average": "154.5138",
      "volume": "759937",
      "turnover": "117424179.48",
      "trades": "2732"
    },
    {
      "date": "2024-05-03",
      "bid": "155.40",
      "ask": "155.50",
      "open": "152.85",
      "high": "156.00",
      "low": "151.80",
      "close": "154.75",
      "average": "154.3714",
      "volume": "324096",
      "turnover": "50030714.89",
      "trades": "1486"
    },
    {
      "date": "2024-05-06",
      "bid": "158.65",
      "ask": "158.85",
      "open": "156.00",
      "high": "159.75",
      "low": "154.00",
      "close": "159.75",
      "average": "157.8452",
      "volume": "587167",
      "turnover": "92626817.42",
      "trades": "1265"
    },
    {
      "date": "2024-05-07",
      "bid": "162.85",
      "ask": "162.90",
      "open": "160.65",
      "high": "163.95",
      "low": "159.55",
      "close": "163.55",
      "average": "162.2641",
      "volume": "882935",
      "turnover": "143265072.49",
      "trades": "3734"
    },
    {
      "date": "2024-05-08",
      "bid": "161.70",
      "ask": "161.95",
      "open": "163.40",
      "high": "164.05",
      "low": "161.30",
      "close": "161.30",
      "average": "162.3232",
      "volume": "640555",
      "turnover": "104051249.19",
      "trades": "1668"
    },
    {
      "date": "2024-05-10",
      "bid": "167.65",
      "ask": "167.75",
      "open": "163.00",
      "high": "168.95",
      "low": "163.00",
      "close": "168.45",
      "average": "167.9102",
      "volume": "651587",
      "turnover": "109397808.74",
      "trades": "2453"
    },
    {
      "date": "2024-05-13",
      "bid": "165.10",
      "ask": "165.25",
      "open": "165.20",
      "high": "165.35",
      "low": "161.60",
      "close": "164.85",
      "average": "163.9198",
      "volume": "1014633",
      "turnover": "166323907.5",
      "trades": "2968"
    },
    {
      "date": "2024-05-14",
      "bid": "173.75",
      "ask": "173.85",
      "open": "164.85",
      "high": "175.25",
      "low": "164.85",
      "close": "175.25",
      "average": "172.4019",
      "volume": "1040650",
      "turnover": "179342647.1",
      "trades": "3194"
    },
    {
      "date": "2024-05-15",
      "bid": "168.30",
      "ask": "168.55",
      "open": "175.50",
      "high": "176.10",
      "low": "168.10",
      "close": "168.75",
      "average": "171.2734",
      "volume": "984081",
      "turnover": "168640744.63",
      "trades": "3721"
    },
    {
      "date": "2024-05-16",
      "bid": "166.45",
      "ask": "166.60",
      "open": "168.75",
      "high": "171.00",
      "low": "165.60",
      "close": "165.60",
      "average": "166.8847",
      "volume": "599433",
      "turnover": "100120826.93",
      "trades": "1694"
    },
    {
      "date": "2024-05-17",
      "bid": "162.55",
      "ask": "162.65",
      "open": "164.80",
      "high": "164.85",
      "low": "161.80",
      "close": "162.95",
      "average": "163.0338",
      "volume": "382615",
      "turnover": "62378734.03",
      "trades": "2116"
    },
    {
      "date": "2024-05-20",
      "bid": "165.25",
      "ask": "165.55",
      "open": "162.95",
      "high": "165.55",
      "low": "162.20",
      "close": "165.25",
      "average": "164.8954",
      "volume": "365725",
      "turnover": "60300160.08",
      "trades": "1907"
    },
    {
      "date": "2024-05-21",
      "bid": "169.05",
      "ask": "169.30",
      "open": "168.10",
      "high": "170.50",
      "low": "167.00",
      "close": "169.70",
      "average": "169.4316",
      "volume": "483177",
      "turnover": "81808946.25",
      "trades": "2521"
    },
    {
      "date": "2024-05-22",
      "bid": "168.00",
      "ask": "168.10",
      "open": "169.60",
      "high": "170.50",
      "low": "164.70",
      "close": "168.10",
      "average": "168.7138",
      "volume": "1347385",
      "turnover": "227300538.42",
      "trades": "2384"
    },
    {
      "date": "2024-05-23",
      "bid": "169.95",
      "ask": "170.05",
      "open": "168.30",
      "high": "171.20",
      "low": "166.30",
      "close": "169.50",
      "average": "168.4287",
      "volume": "466736",
      "turnover": "78616883.05",
      "trades": "1258"
    },
    {
      "date": "2024-05-24",
      "bid": "168.10",
      "ask": "168.35",
      "open": "167.60",
      "high": "169.35",
      "low": "166.75",
      "close": "167.60",
      "average": "167.7168",
      "volume": "330613",
      "turnover": "55450025.13",
      "trades": "1410"
    },
    {
      "date": "2024-05-27",
      "bid": "165.65",
      "ask": "165.80",
      "open": "166.90",
      "high": "167.60",
      "low": "163.70",
      "close": "165.75",
      "average": "165.086",
      "volume": "325330",
      "turnover": "53707390.88",
      "trades": "1279"
    },
    {
      "date": "2024-05-28",
      "bid": "168.40",
      "ask": "168.50",
      "open": "165.70",
      "high": "169.95",
      "low": "165.00",
      "close": "168.00",
      "average": "168.1949",
      "volume": "496533",
      "turnover": "83485322.67",
      "trades": "1644"
    },
    {
      "date": "2024-05-29",
      "bid": "165.95",
      "ask": "166.00",
      "open": "166.85",
      "high": "166.85",
      "low": "163.70",
      "close": "166.00",
      "average": "165.7182",
      "volume": "570477",
      "turnover": "94539748.57",
      "trades": "1851"
    },
    {
      "date": "2024-05-30",
      "bid": "166.80",
      "ask": "166.85",
      "open": "164.65",
      "high": "167.40",
      "low": "164.10",
      "close": "167.30",
      "average": "166.4586",
      "volume": "822326",
      "turnover": "136846626.96",
      "trades": "3017"
    },
    {
      "date": "2024-05-31",
      "bid": "167.10",
      "ask": "167.20",
      "open": "167.35",
      "high": "170.15",
      "low": "161.45",
      "close": "170.15",
      "average": "169.8876",
      "volume": "7530306",
      "turnover": "1279022121.58",
      "trades": "4307"
    },
    {
      "date": "2024-06-03",
      "bid": "165.35",
      "ask": "165.50",
      "open": "170.40",
      "high": "171.00",
      "low": "164.00",
      "close": "164.60",
      "average": "166.565",
      "volume": "721179",
      "turnover": "120134832.52",
      "trades": "3091"
    },
    {
      "date": "2024-06-04",
      "bid": "160.65",
      "ask": "160.70",
      "open": "163.55",
      "high": "164.10",
      "low": "160.30",
      "close": "160.50",
      "average": "161.1202",
      "volume": "345533",
      "turnover": "55673796.88",
      "trades": "1944"
    },
    {
      "date": "2024-06-05",
      "bid": "163.25",
      "ask": "163.45",
      "open": "161.00",
      "high": "163.85",
      "low": "160.80",
      "close": "163.60",
      "average": "163.0169",
      "volume": "332287",
      "turnover": "54166973.72",
      "trades": "1530"
    },
    {
      "date": "2024-06-07",
      "bid": "169.35",
      "ask": "169.50",
      "open": "165.85",
      "high": "170.45",
      "low": "165.10",
      "close": "170.20",
      "average": "169.5337",
      "volume": "1048307",
      "turnover": "177711228.07",
      "trades": "3751"
    },
    {
      "date": "2024-06-10",
      "bid": "165.65",
      "ask": "165.85",
      "open": "167.65",
      "high": "170.20",
      "low": "164.75",
      "close": "165.40",
      "average": "166.1609",
      "volume": "364895",
      "turnover": "60697273.45",
      "trades": "1457"
    },
    {
      "date": "2024-06-11",
      "bid": "169.90",
      "ask": "170.05",
      "open": "166.00",
      "high": "170.40",
      "low": "166.00",
      "close": "169.15",
      "average": "168.8178",
      "volume": "399106",
      "turnover": "67368055.43",
      "trades": "2066"
    },
    {
      "date": "2024-06-12",
      "bid": "171.70",
      "ask": "172.30",
      "open": "169.55",
      "high": "174.00",
      "low": "168.85",
      "close": "172.65",
      "average": "172.1146",
      "volume": "451649",
      "turnover": "77733426.93",
      "trades": "1868"
    },
    {
      "date": "2024-06-13",
      "bid": "169.35",
      "ask": "169.60",
      "open": "172.80",
      "high": "173.10",
      "low": "168.50",
      "close": "169.05",
      "average": "169.909",
      "volume": "392488",
      "turnover": "66687411.43",
      "trades": "2001"
    },
    {
      "date": "2024-06-14",
      "bid": "164.75",
      "ask": "164.85",
      "open": "169.35",
      "high": "169.35",
      "low": "164.30",
      "close": "164.55",
      "average": "165.5649",
      "volume": "317885",
      "turnover": "52642517.4",
      "trades": "1585"
    },
    {
      "date": "2024-06-17",
      "bid": "164.20",
      "ask": "164.35",
      "open": "164.65",
      "high": "166.50",
      "low": "163.00",
      "close": "163.50",
      "average": "163.9959",
      "volume": "531238",
      "turnover": "87124556.24",
      "trades": "1874"
    },
    {
      "date": "2024-06-18",
      "bid": "164.00",
      "ask": "164.15",
      "open": "164.80",
      "high": "166.00",
      "low": "162.40",
      "close": "163.60",
      "average": "163.8305",
      "volume": "543293",
      "turnover": "89008022.13",
      "trades": "2318"
    },
    {
      "date": "2024-06-19",
      "bid": "165.35",
      "ask": "165.60",
      "open": "163.60",
      "high": "166.35",
      "low": "162.65",
      "close": "164.20",
      "average": "164.2782",
      "volume": "435660",
      "turnover": "71568988.22",
      "trades": "1002"
    },
    {
      "date": "2024-06-20",
      "bid": "169.20",
      "ask": "169.40",
      "open": "165.80",
      "high": "170.15",
      "low": "165.80",
      "close": "168.05",
      "average": "168.1837",
      "volume": "1071465",
      "turnover": "180214410.82",
      "trades": "1686"
    },
    {
      "date": "2024-06-24",
      "bid": "170.50",
      "ask": "170.70",
      "open": "168.10",
      "high": "170.95",
      "low": "165.40",
      "close": "170.25",
      "average": "169.5887",
      "volume": "470371",
      "turnover": "79760443.53",
      "trades": "2158"
    },
    {
      "date": "2024-06-25",
      "bid": "161.30",
      "ask": "161.45",
      "open": "168.80",
      "high": "168.80",
      "low": "160.35",
      "close": "161.85",
      "average": "162.3767",
      "volume": "484586",
      "turnover": "78690044.17",
      "trades": "2485"
    },
    {
      "date": "2024-06-26",
      "bid": "163.45",
      "ask": "163.65",
      "open": "163.85",
      "high": "166.55",
      "low": "161.50",
      "close": "163.75",
      "average": "164.0234",
      "volume": "334754",
      "turnover": "54921884.13",
      "trades": "1502"
    },
    {
      "date": "2024-06-27",
      "bid": "162.10",
      "ask": "162.40",
      "open": "163.95",
      "high": "164.75",
      "low": "161.30",
      "close": "162.50",
      "average": "162.538",
      "volume": "289455",
      "turnover": "47047945.89",
      "trades": "1279"
    },
    {
      "date": "2024-06-28",
      "bid": "163.20",
      "ask": "163.35",
      "open": "162.00",
      "high": "163.80",
      "low": "161.60",
      "close": "163.50",
      "average": "163.2079",
      "volume": "442588",
      "turnover": "72227251.17",
      "trades": "1088"
    },
    {
      "date": "2024-07-01",
      "bid": "165.90",
      "ask": "166.00",
      "open": "165.30",
      "high": "167.40",
      "low": "161.95",
      "close": "166.55",
      "average": "165.9144",
      "volume": "390806",
      "turnover": "64836392.82",
      "trades": "1725"
    },
    {
      "date": "2024-07-02",
      "bid": "167.10",
      "ask": "167.25",
      "open": "165.40",
      "high": "167.70",
      "low": "164.50",
      "close": "167.25",
      "average": "166.8889",
      "volume": "370528",
      "turnover": "61834223.04",
      "trades": "1497"
    },
    {
      "date": "2024-07-03",
      "bid": "170.05",
      "ask": "170.20",
      "open": "167.95",
      "high": "171.00",
      "low": "167.25",
      "close": "170.20",
      "average": "169.9874",
      "volume": "228446",
      "turnover": "38833016.63",
      "trades": "1542"
    },
    {
      "date": "2024-07-04",
      "bid": "170.35",
      "ask": "170.55",
      "open": "171.30",
      "high": "172.15",
      "low": "168.65",
      "close": "169.95",
      "average": "170.1076",
      "volume": "186119",
      "turnover": "31660072.72",
      "trades": "1282"
    },
    {
      "date": "2024-07-05",
      "bid": "171.60",
      "ask": "171.85",
      "open": "170.70",
      "high": "172.20",
      "low": "169.95",
      "close": "172.20",
      "average": "171.8415",
      "volume": "455886",
      "turnover": "78332531.59",
      "trades": "1660"
    },
    {
      "date": "2024-07-08",
      "bid": "177.00",
      "ask": "177.15",
      "open": "171.50",
      "high": "177.35",
      "low": "171.25",
      "close": "176.80",
      "average": "175.9157",
      "volume": "464778",
      "turnover": "81765768.22",
      "trades": "2241"
    },
    {
      "date": "2024-07-09",
      "bid": "173.80",
      "ask": "174.05",
      "open": "176.80",
      "high": "178.45",
      "low": "173.75",
      "close": "174.10",
      "average": "175.1768",
      "volume": "253094",
      "turnover": "44358976.35",
      "trades": "1729"
    },
    {
      "date": "2024-07-10",
      "bid": "172.10",
      "ask": "172.40",
      "open": "174.50",
      "high": "174.90",
      "low": "171.25",
      "close": "172.80",
      "average": "172.7638",
      "volume": "250588",
      "turnover": "43291515.31",
      "trades": "1305"
    },
    {
      "date": "2024-07-11",
      "bid": "176.85",
      "ask": "177.00",
      "open": "173.95",
      "high": "177.70",
      "low": "171.80",
      "close": "177.70",
      "average": "176.6547",
      "volume": "286373",
      "turnover": "50580214.58",
      "trades": "1387"
    },
    {
      "date": "2024-07-12",
      "bid": "189.40",
      "ask": "189.50",
      "open": "177.70",
      "high": "190.40",
      "low": "176.80",
      "close": "190.40",
      "average": "185.7829",
      "volume": "984612",
      "turnover": "182925070.18",
      "trades": "3005"
    },
    {
      "date": "2024-07-15",
      "bid": "183.10",
      "ask": "183.85",
      "open": "188.00",
      "high": "188.40",
      "low": "182.85",
      "close": "183.50",
      "average": "184.853",
      "volume": "826066",
      "turnover": "152834331.59",
      "trades": "1611"
    },
    {
      "date": "2024-07-16",
      "bid": "184.30",
      "ask": "184.50",
      "open": "182.75",
      "high": "184.50",
      "low": "181.30",
      "close": "184.15",
      "average": "183.2473",
      "volume": "340651",
      "turnover": "62420090.66",
      "trades": "1975"
    },
    {
      "date": "2024-07-17",
      "bid": "185.20",
      "ask": "185.35",
      "open": "183.05",
      "high": "185.50",
      "low": "178.00",
      "close": "185.40",
      "average": "183.9958",
      "volume": "630270",
      "turnover": "116039009.35",
      "trades": "1709"
    },
    {
      "date": "2024-07-18",
      "bid": "185.00",
      "ask": "185.30",
      "open": "186.05",
      "high": "187.50",
      "low": "183.50",
      "close": "184.90",
      "average": "185.2175",
      "volume": "927069",
      "turnover": "171809985.95",
      "trades": "3331"
    },
    {
      "date": "2024-07-19",
      "bid": "173.00",
      "ask": "173.70",
      "open": "184.95",
      "high": "191.35",
      "low": "169.95",
      "close": "174.00",
      "average": "175.1971",
      "volume": "1140270",
      "turnover": "199935296.61",
      "trades": "6316"
    },
    {
      "date": "2024-07-22",
      "bid": "174.90",
      "ask": "175.20",
      "open": "175.10",
      "high": "176.75",
      "low": "173.95",
      "close": "175.10",
      "average": "175.1046",
      "volume": "649278",
      "turnover": "113715380.89",
      "trades": "2548"
    },
    {
      "date": "2024-07-23",
      "bid": "178.05",
      "ask": "178.25",
      "open": "176.30",
      "high": "181.15",
      "low": "176.30",
      "close": "178.05",
      "average": "179.1558",
      "volume": "1146763",
      "turnover": "205379653.62",
      "trades": "2418"
    },
    {
      "date": "2024-07-24",
      "bid": "175.90",
      "ask": "176.10",
      "open": "178.05",
      "high": "179.25",
      "low": "174.65",
      "close": "176.85",
      "average": "176.868",
      "volume": "517759",
      "turnover": "91593358.03",
      "trades": "2052"
    },
    {
      "date": "2024-07-25",
      "bid": "168.40",
      "ask": "168.60",
      "open": "174.00",
      "high": "174.00",
      "low": "167.60",
      "close": "169.00",
      "average": "169.1153",
      "volume": "479452",
      "turnover": "81078919.09",
      "trades": "2964"
    },
    {
      "date": "2024-07-26",
      "bid": "169.85",
      "ask": "170.00",
      "open": "170.00",
      "high": "171.30",
      "low": "169.40",
      "close": "170.00",
      "average": "170.221",
      "volume": "618027",
      "turnover": "105223690.36",
      "trades": "2829"
    },
    {
      "date": "2024-07-29",
      "bid": "169.75",
      "ask": "169.90",
      "open": "170.35",
      "high": "171.70",
      "low": "169.40",
      "close": "169.55",
      "average": "169.9266",
      "volume": "472739",
      "turnover": "80399170.67",
      "trades": "1241"
    },
    {
      "date": "2024-07-30",
      "bid": "170.40",
      "ask": "170.50",
      "open": "170.50",
      "high": "171.70",
      "low": "169.70",
      "close": "170.00",
      "average": "170.4191",
      "volume": "943245",
      "turnover": "160803572.81",
      "trades": "1404"
    },
    {
      "date": "2024-07-31",
      "bid": "170.45",
      "ask": "170.75",
      "open": "172.35",
      "high": "172.35",
      "low": "169.95",
      "close": "170.00",
      "average": "170.2565",
      "volume": "702828",
      "turnover": "119659117.44",
      "trades": "1419"
    },
    {
      "date": "2024-08-01",
      "bid": "165.60",
      "ask": "165.80",
      "open": "169.85",
      "high": "169.85",
      "low": "165.30",
      "close": "165.60",
      "average": "166.4295",
      "volume": "289113",
      "turnover": "48119111.75",
      "trades": "1577"
    },
    {
      "date": "2024-08-02",
      "bid": "157.55",
      "ask": "157.65",
      "open": "163.90",
      "high": "165.30",
      "low": "157.50",
      "close": "157.50",
      "average": "159.0827",
      "volume": "645611",
      "turnover": "102879488.57",
      "trades": "2679"
    },
    {
      "date": "2024-08-05",
      "bid": "159.05",
      "ask": "159.25",
      "open": "151.00",
      "high": "159.30",
      "low": "147.85",
      "close": "158.20",
      "average": "156.1168",
      "volume": "647931",
      "turnover": "100662957.14",
      "trades": "3597"
    },
    {
      "date": "2024-08-06",
      "bid": "161.90",
      "ask": "162.05",
      "open": "160.05",
      "high": "164.30",
      "low": "157.55",
      "close": "161.55",
      "average": "161.1349",
      "volume": "392227",
      "turnover": "63210476.67",
      "trades": "2120"
    },
    {
      "date": "2024-08-07",
      "bid": "165.95",
      "ask": "166.15",
      "open": "162.90",
      "high": "167.35",
      "low": "162.90",
      "close": "166.25",
      "average": "166.1787",
      "volume": "342815",
      "turnover": "56968236.25",
      "trades": "1632"
    },
    {
      "date": "2024-08-08",
      "bid": "164.45",
      "ask": "164.65",
      "open": "165.00",
      "high": "165.00",
      "low": "161.05",
      "close": "164.90",
      "average": "163.5867",
      "volume": "529214",
      "turnover": "86568198.06",
      "trades": "1895"
    },
    {
      "date": "2024-08-09",
      "bid": "166.35",
      "ask": "166.55",
      "open": "166.00",
      "high": "168.00",
      "low": "165.50",
      "close": "167.00",
      "average": "166.9365",
      "volume": "253471",
      "turnover": "42315732.86",
      "trades": "1524"
    },
    {
      "date": "2024-08-12",
      "bid": "168.50",
      "ask": "168.75",
      "open": "168.10",
      "high": "169.85",
      "low": "168.10",
      "close": "169.00",
      "average": "168.9783",
      "volume": "294546",
      "turnover": "49770386.05",
      "trades": "1564"
    },
    {
      "date": "2024-08-13",
      "bid": "169.20",
      "ask": "169.30",
      "open": "169.00",
      "high": "169.70",
      "low": "166.65",
      "close": "169.05",
      "average": "168.7496",
      "volume": "118710",
      "turnover": "20032248.73",
      "trades": "1048"
    },
    {
      "date": "2024-08-14",
      "bid": "169.30",
      "ask": "169.50",
      "open": "169.05",
      "high": "170.75",
      "low": "168.50",
      "close": "169.20",
      "average": "169.3007",
      "volume": "331198",
      "turnover": "56081032",
      "trades": "1162"
    },
    {
      "date": "2024-08-15",
      "bid": "169.65",
      "ask": "169.85",
      "open": "171.05",
      "high": "171.85",
      "low": "168.75",
      "close": "169.40",
      "average": "169.583",
      "volume": "497815",
      "turnover": "84441797.52",
      "trades": "2533"
    },
    {
      "date": "2024-08-16",
      "bid": "169.25",
      "ask": "169.45",
      "open": "170.85",
      "high": "172.85",
      "low": "169.25",
      "close": "169.30",
      "average": "171.3102",
      "volume": "636055",
      "turnover": "108977103.64",
      "trades": "1476"
    },
    {
      "date": "2024-08-19",
      "bid": "170.15",
      "ask": "170.25",
      "open": "169.30",
      "high": "170.75",
      "low": "168.60",
      "close": "170.10",
      "average": "170.0266",
      "volume": "319654",
      "turnover": "54350062.01",
      "trades": "1281"
    },
    {
      "date": "2024-08-20",
      "bid": "170.10",
      "ask": "170.25",
      "open": "170.65",
      "high": "171.95",
      "low": "169.65",
      "close": "170.55",
      "average": "170.5773",
      "volume": "302646",
      "turnover": "51620643.6",
      "trades": "1401"
    },
    {
      "date": "2024-08-21",
      "bid": "169.25",
      "ask": "169.35",
      "open": "170.60",
      "high": "170.90",
      "low": "168.65",
      "close": "169.05",
      "average": "169.2896",
      "volume": "257951",
      "turnover": "43687114.99",
      "trades": "1308"
    },
    {
      "date": "2024-08-22",
      "bid": "168.95",
      "ask": "169.25",
      "open": "170.50",
      "high": "170.65",
      "low": "168.60",
      "close": "169.90",
      "average": "169.7315",
      "volume": "292955",
      "turnover": "49723592.91",
      "trades": "1578"
    },
    {
      "date": "2024-08-23",
      "bid": "170.95",
      "ask": "171.10",
      "open": "170.20",
      "high": "171.40",
      "low": "169.10",
      "close": "170.70",
      "average": "170.5435",
      "volume": "337319",
      "turnover": "57519728.45",
      "trades": "1899"
    },
    {
      "date": "2024-08-26",
      "bid": "170.70",
      "ask": "171.05",
      "open": "171.00",
      "high": "172.65",
      "low": "170.55",
      "close": "170.70",
      "average": "170.969",
      "volume": "192946",
      "turnover": "32992084.64",
      "trades": "1153"
    },
    {
      "date": "2024-08-27",
      "bid": "173.75",
      "ask": "173.90",
      "open": "171.95",
      "high": "175.60",
      "low": "171.65",
      "close": "174.30",
      "average": "173.6991",
      "volume": "941328",
      "turnover": "163541134.86",
      "trades": "2228"
    },
    {
      "date": "2024-08-28",
      "bid": "175.15",
      "ask": "175.55",
      "open": "174.45",
      "high": "180.20",
      "low": "174.40",
      "close": "175.85",
      "average": "176.6285",
      "volume": "594315",
      "turnover": "104987710.62",
      "trades": "3402"
    },
    {
      "date": "2024-08-29",
      "bid": "180.00",
      "ask": "180.05",
      "open": "175.85",
      "high": "181.40",
      "low": "175.45",
      "close": "179.90",
      "average": "179.2582",
      "volume": "355115",
      "turnover": "63673056.61",
      "trades": "1822"
    },
    {
      "date": "2024-08-30",
      "bid": "175.75",
      "ask": "175.85",
      "open": "179.90",
      "high": "180.60",
      "low": "175.45",
      "close": "176.70",
      "average": "177.5344",
      "volume": "1202289",
      "turnover": "213460084.37",
      "trades": "2502"
    },
    {
      "date": "2024-09-02",
      "bid": "173.10",
      "ask": "173.35",
      "open": "176.70",
      "high": "176.85",
      "low": "170.10",
      "close": "173.30",
      "average": "172.1856",
      "volume": "411364",
      "turnover": "70822424.25",
      "trades": "3053"
    },
    {
      "date": "2024-09-03",
      "bid": "172.45",
      "ask": "172.65",
      "open": "173.30",
      "high": "178.05",
      "low": "171.15",
      "close": "172.10",
      "average": "173.7445",
      "volume": "545120",
      "turnover": "94847645.84",
      "trades": "2373"
    },
    {
      "date": "2024-09-04",
      "bid": "170.30",
      "ask": "170.40",
      "open": "169.15",
      "high": "171.40",
      "low": "167.40",
      "close": "169.95",
      "average": "170.0261",
      "volume": "1170213",
      "turnover": "199005383.37",
      "trades": "2521"
    },
    {
      "date": "2024-09-05",
      "bid": "163.40",
      "ask": "163.80",
      "open": "168.90",
      "high": "168.95",
      "low": "163.40",
      "close": "163.90",
      "average": "164.801",
      "volume": "313630",
      "turnover": "51685642.39",
      "trades": "2417"
    },
    {
      "date": "2024-09-06",
      "bid": "165.30",
      "ask": "165.40",
      "open": "163.90",
      "high": "168.90",
      "low": "162.65",
      "close": "166.00",
      "average": "166.3303",
      "volume": "456912",
      "turnover": "76000367.98",
      "trades": "3108"
    },
    {
      "date": "2024-09-09",
      "bid": "167.60",
      "ask": "167.80",
      "open": "166.95",
      "high": "170.00",
      "low": "166.95",
      "close": "168.30",
      "average": "168.3295",
      "volume": "292047",
      "turnover": "49160856.98",
      "trades": "2188"
    },
    {
      "date": "2024-09-10",
      "bid": "168.90",
      "ask": "169.10",
      "open": "167.70",
      "high": "171.55",
      "low": "167.70",
      "close": "170.00",
      "average": "169.977",
      "volume": "424202",
      "turnover": "72161265.29",
      "trades": "2079"
    },
    {
      "date": "2024-09-11",
      "bid": "165.90",
      "ask": "166.15",
      "open": "170.00",
      "high": "170.85",
      "low": "164.00",
      "close": "166.90",
      "average": "168.097",
      "volume": "406213",
      "turnover": "68293240.52",
      "trades": "3229"
    },
    {
      "date": "2024-09-12",
      "bid": "169.75",
      "ask": "169.95",
      "open": "170.00",
      "high": "172.20",
      "low": "168.90",
      "close": "169.30",
      "average": "169.9292",
      "volume": "340070",
      "turnover": "57807130.96",
      "trades": "1987"
    },
    {
      "date": "2024-09-13",
      "bid": "174.90",
      "ask": "175.10",
      "open": "170.55",
      "high": "175.40",
      "low": "170.05",
      "close": "174.90",
      "average": "172.8562",
      "volume": "721486",
      "turnover": "124711511.48",
      "trades": "5246"
    },
    {
      "date": "2024-09-16",
      "bid": "173.20",
      "ask": "173.45",
      "open": "174.75",
      "high": "175.60",
      "low": "172.90",
      "close": "173.05",
      "average": "173.4539",
      "volume": "244688",
      "turnover": "42449518.61",
      "trades": "1137"
    },
    {
      "date": "2024-09-17",
      "bid": "177.60",
      "ask": "177.75",
      "open": "175.00",
      "high": "179.05",
      "low": "174.15",
      "close": "177.85",
      "average": "176.9896",
      "volume": "280857",
      "turnover": "49705475",
      "trades": "1213"
    },
    {
      "date": "2024-09-18",
      "bid": "164.90",
      "ask": "165.00",
      "open": "165.00",
      "high": "167.65",
      "low": "164.00",
      "close": "164.70",
      "average": "165.1652",
      "volume": "21708529",
      "turnover": "3582282163.62",
      "trades": "7934"
    },
    {
      "date": "2024-09-19",
      "bid": "168.55",
      "ask": "168.75",
      "open": "167.00",
      "high": "170.10",
      "low": "163.30",
      "close": "168.75",
      "average": "167.2291",
      "volume": "1142431",
      "turnover": "190848449.39",
      "trades": "4433"
    },
    {
      "date": "2024-09-20",
      "bid": "167.30",
      "ask": "167.55",
      "open": "167.90",
      "high": "169.90",
      "low": "167.00",
      "close": "167.30",
      "average": "167.4732",
      "volume": "669229",
      "turnover": "112088983.15",
      "trades": "2453"
    },
    {
      "date": "2024-09-23",
      "bid": "167.75",
      "ask": "167.95",
      "open": "165.85",
      "high": "169.55",
      "low": "164.80",
      "close": "166.30",
      "average": "166.6048",
      "volume": "1053355",
      "turnover": "175553066.86",
      "trades": "2608"
    },
    {
      "date": "2024-09-24",
      "bid": "167.75",
      "ask": "167.95",
      "open": "168.20",
      "high": "168.80",
      "low": "166.35",
      "close": "167.65",
      "average": "167.5547",
      "volume": "408817",
      "turnover": "68497458.05",
      "trades": "2370"
    },
    {
      "date": "2024-09-25",
      "bid": "169.00",
      "ask": "169.25",
      "open": "165.50",
      "high": "169.10",
      "low": "165.00",
      "close": "168.95",
      "average": "168.1106",
      "volume": "792152",
      "turnover": "133060901.63",
      "trades": "3738"
    },
    {
      "date": "2024-09-26",
      "bid": "167.45",
      "ask": "167.60",
      "open": "169.95",
      "high": "171.40",
      "low": "165.60",
      "close": "167.65",
      "average": "168.4113",
      "volume": "1027941",
      "turnover": "173114028.71",
      "trades": "4333"
    },
    {
      "date": "2024-09-27",
      "bid": "168.95",
      "ask": "169.15",
      "open": "168.45",
      "high": "172.25",
      "low": "167.65",
      "close": "169.25",
      "average": "169.5887",
      "volume": "678899",
      "turnover": "115138226.73",
      "trades": "3621"
    },
    {
      "date": "2024-09-30",
      "bid": "167.90",
      "ask": "168.00",
      "open": "169.00",
      "high": "169.90",
      "low": "166.80",
      "close": "166.95",
      "average": "167.3856",
      "volume": "638332",
      "turnover": "106849106.07",
      "trades": "2871"
    },
    {
      "date": "2024-10-01",
      "bid": "159.65",
      "ask": "159.90",
      "open": "167.70",
      "high": "168.00",
      "low": "158.60",
      "close": "159.20",
      "average": "160.4193",
      "volume": "828038",
      "turnover": "132888685.27",
      "trades": "3638"
    },
    {
      "date": "2024-10-02",
      "bid": "163.10",
      "ask": "163.30",
      "open": "159.20",
      "high": "163.30",
      "low": "158.10",
      "close": "163.10",
      "average": "162.2997",
      "volume": "565031",
      "turnover": "91706320.12",
      "trades": "2364"
    },
    {
      "date": "2024-10-03",
      "bid": "161.80",
      "ask": "162.25",
      "open": "162.70",
      "high": "163.00",
      "low": "159.85",
      "close": "162.05",
      "average": "161.8934",
      "volume": "341606",
      "turnover": "55299722.04",
      "trades": "2259"
    },
    {
      "date": "2024-10-04",
      "bid": "162.50",
      "ask": "162.70",
      "open": "162.05",
      "high": "164.25",
      "low": "161.70",
      "close": "162.50",
      "average": "162.7109",
      "volume": "260916",
      "turnover": "42455301.72",
      "trades": "1496"
    },
    {
      "date": "2024-10-07",
      "bid": "161.75",
      "ask": "161.95",
      "open": "162.50",
      "high": "162.90",
      "low": "159.55",
      "close": "162.00",
      "average": "161.4526",
      "volume": "414971",
      "turnover": "66995976.8",
      "trades": "1636"
    },
    {
      "date": "2024-10-08",
      "bid": "162.55",
      "ask": "162.60",
      "open": "162.00",
      "high": "162.85",
      "low": "161.00",
      "close": "162.40",
      "average": "162.257",
      "volume": "210926",
      "turnover": "34225286.93",
      "trades": "1366"
    },
    {
      "date": "2024-10-09",
      "bid": "162.70",
      "ask": "162.90",
      "open": "162.75",
      "high": "163.35",
      "low": "161.75",
      "close": "162.85",
      "average": "162.6862",
      "volume": "229281",
      "turnover": "37296521.5",
      "trades": "1319"
    },
    {
      "date": "2024-10-10",
      "bid": "162.35",
      "ask": "162.55",
      "open": "162.45",
      "high": "162.75",
      "low": "160.25",
      "close": "162.75",
      "average": "162.3834",
      "volume": "609678",
      "turnover": "98985926.43",
      "trades": "1726"
    },
    {
      "date": "2024-10-11",
      "bid": "164.25",
      "ask": "164.40",
      "open": "162.80",
      "high": "164.75",
      "low": "162.25",
      "close": "164.40",
      "average": "164.1003",
      "volume": "380919",
      "turnover": "62483553.75",
      "trades": "1649"
    },
    {
      "date": "2024-10-14",
      "bid": "165.00",
      "ask": "165.30",
      "open": "164.25",
      "high": "165.95",
      "low": "161.65",
      "close": "165.95",
      "average": "165.4068",
      "volume": "413646",
      "turnover": "68407884.51",
      "trades": "1669"
    },
    {
      "date": "2024-10-15",
      "bid": "165.85",
      "ask": "166.05",
      "open": "167.00",
      "high": "169.30",
      "low": "165.15",
      "close": "165.15",
      "average": "166.2444",
      "volume": "334000",
      "turnover": "55608192.74",
      "trades": "2183"
    },
    {
      "date": "2024-10-16",
      "bid": "164.85",
      "ask": "165.05",
      "open": "164.75",
      "high": "165.50",
      "low": "161.75",
      "close": "164.80",
      "average": "164.6073",
      "volume": "352947",
      "turnover": "58084589.92",
      "trades": "1400"
    },
    {
      "date": "2024-10-17",
      "bid": "169.50",
      "ask": "169.75",
      "open": "168.35",
      "high": "172.55",
      "low": "167.25",
      "close": "168.70",
      "average": "169.112",
      "volume": "651763",
      "turnover": "110223821.69",
      "trades": "3791"
    },
    {
      "date": "2024-10-18",
      "bid": "168.40",
      "ask": "168.65",
      "open": "168.50",
      "high": "170.40",
      "low": "167.70",
      "close": "167.80",
      "average": "168.0686",
      "volume": "388964",
      "turnover": "65401192.9",
      "trades": "1690"
    },
    {
      "date": "2024-10-21",
      "bid": "164.75",
      "ask": "164.90",
      "open": "168.85",
      "high": "170.10",
      "low": "164.55",
      "close": "164.55",
      "average": "165.7131",
      "volume": "485350",
      "turnover": "80494846.8",
      "trades": "2648"
    },
    {
      "date": "2024-10-22",
      "bid": "167.75",
      "ask": "168.00",
      "open": "164.60",
      "high": "168.75",
      "low": "162.50",
      "close": "167.65",
      "average": "166.8664",
      "volume": "487328",
      "turnover": "81272827.45",
      "trades": "2903"
    },
    {
      "date": "2024-10-23",
      "bid": "165.20",
      "ask": "165.70",
      "open": "167.65",
      "high": "168.75",
      "low": "163.95",
      "close": "165.20",
      "average": "165.4482",
      "volume": "541198",
      "turnover": "89540262.86",
      "trades": "3368"
    },
    {
      "date": "2024-10-24",
      "bid": "158.95",
      "ask": "159.20",
      "open": "161.20",
      "high": "162.50",
      "low": "156.30",
      "close": "158.25",
      "average": "158.3942",
      "volume": "1075121",
      "turnover": "170254969.22",
      "trades": "5035"
    },
    {
      "date": "2024-10-25",
      "bid": "158.45",
      "ask": "158.50",
      "open": "158.00",
      "high": "159.65",
      "low": "154.25",
      "close": "158.50",
      "average": "157.8604",
      "volume": "818315",
      "turnover": "129081205.17",
      "trades": "3544"
    },
    {
      "date": "2024-10-28",
      "bid": "162.10",
      "ask": "162.35",
      "open": "159.15",
      "high": "163.75",
      "low": "158.95",
      "close": "161.90",
      "average": "161.4956",
      "volume": "391784",
      "turnover": "63306837.49",
      "trades": "2449"
    },
    {
      "date": "2024-10-29",
      "bid": "160.15",
      "ask": "160.25",
      "open": "161.90",
      "high": "163.80",
      "low": "160.05",
      "close": "160.70",
      "average": "161.1116",
      "volume": "504133",
      "turnover": "81283987.03",
      "trades": "2434"
    },
    {
      "date": "2024-10-30",
      "bid": "161.45",
      "ask": "161.70",
      "open": "160.25",
      "high": "162.85",
      "low": "159.40",
      "close": "160.90",
      "average": "161.0581",
      "volume": "465144",
      "turnover": "74909349.93",
      "trades": "2166"
    },
    {
      "date": "2024-10-31",
      "bid": "159.10",
      "ask": "159.30",
      "open": "159.20",
      "high": "161.00",
      "low": "158.75",
      "close": "159.85",
      "average": "159.7748",
      "volume": "628666",
      "turnover": "100446676.04",
      "trades": "1736"
    },
    {
      "date": "2024-11-01",
      "bid": "165.10",
      "ask": "165.20",
      "open": "160.25",
      "high": "165.70",
      "low": "160.25",
      "close": "164.45",
      "average": "163.7684",
      "volume": "379749",
      "turnover": "62246190.53",
      "trades": "1379"
    },
    {
      "date": "2024-11-04",
      "bid": "172.70",
      "ask": "173.00",
      "open": "164.75",
      "high": "173.60",
      "low": "164.75",
      "close": "172.75",
      "average": "170.9951",
      "volume": "713236",
      "turnover": "121998432.93",
      "trades": "3525"
    },
    {
      "date": "2024-11-05",
      "bid": "174.95",
      "ask": "175.20",
      "open": "172.25",
      "high": "175.80",
      "low": "171.30",
      "close": "175.80",
      "average": "174.7881",
      "volume": "1124173",
      "turnover": "196460968.29",
      "trades": "3848"
    },
    {
      "date": "2024-11-06",
      "bid": "167.75",
      "ask": "167.85",
      "open": "174.55",
      "high": "175.10",
      "low": "166.95",
      "close": "166.95",
      "average": "169.194",
      "volume": "802478",
      "turnover": "135800115.65",
      "trades": "3692"
    },
    {
      "date": "2024-11-07",
      "bid": "171.80",
      "ask": "172.05",
      "open": "167.10",
      "high": "173.30",
      "low": "167.10",
      "close": "172.15",
      "average": "171.9607",
      "volume": "669176",
      "turnover": "115046154.63",
      "trades": "2423"
    },
    {
      "date": "2024-11-08",
      "bid": "170.65",
      "ask": "170.75",
      "open": "172.00",
      "high": "174.55",
      "low": "170.05",
      "close": "170.30",
      "average": "171.0467",
      "volume": "383629",
      "turnover": "65633872.27",
      "trades": "2860"
    },
    {
      "date": "2024-11-11",
      "bid": "170.05",
      "ask": "170.30",
      "open": "172.00",
      "high": "173.60",
      "low": "170.05",
      "close": "170.25",
      "average": "171.1481",
      "volume": "301735",
      "turnover": "51650169.16",
      "trades": "1680"
    },
    {
      "date": "2024-11-12",
      "bid": "166.80",
      "ask": "167.05",
      "open": "168.60",
      "high": "170.30",
      "low": "166.40",
      "close": "166.95",
      "average": "167.2799",
      "volume": "324042",
      "turnover": "54207069.71",
      "trades": "1662"
    },
    {
      "date": "2024-11-13",
      "bid": "165.50",
      "ask": "165.70",
      "open": "165.75",
      "high": "168.25",
      "low": "162.80",
      "close": "166.00",
      "average": "165.7926",
      "volume": "776090",
      "turnover": "128692237.56",
      "trades": "2390"
    },
    {
      "date": "2024-11-14",
      "bid": "167.60",
      "ask": "167.70",
      "open": "166.05",
      "high": "169.35",
      "low": "166.05",
      "close": "167.70",
      "average": "167.7526",
      "volume": "342722",
      "turnover": "57494693.06",
      "trades": "1302"
    },
    {
      "date": "2024-11-15",
      "bid": "161.15",
      "ask": "161.40",
      "open": "166.00",
      "high": "167.55",
      "low": "160.80",
      "close": "162.10",
      "average": "162.6069",
      "volume": "384482",
      "turnover": "62536925.57",
      "trades": "2087"
    },
    {
      "date": "2024-11-18",
      "bid": "161.40",
      "ask": "161.55",
      "open": "161.40",
      "high": "162.60",
      "low": "159.65",
      "close": "161.65",
      "average": "161.3421",
      "volume": "293151",
      "turnover": "47293691.29",
      "trades": "1524"
    },
    {
      "date": "2024-11-19",
      "bid": "160.75",
      "ask": "160.95",
      "open": "162.50",
      "high": "165.30",
      "low": "158.50",
      "close": "160.25",
      "average": "160.6977",
      "volume": "387318",
      "turnover": "62245585.35",
      "trades": "1896"
    },
    {
      "date": "2024-11-20",
      "bid": "157.10",
      "ask": "157.15",
      "open": "161.65",
      "high": "162.90",
      "low": "156.75",
      "close": "156.90",
      "average": "157.8643",
      "volume": "308362",
      "turnover": "48730808.24",
      "trades": "1601"
    },
    {
      "date": "2024-11-21",
      "bid": "156.80",
      "ask": "157.00",
      "open": "156.50",
      "high": "157.35",
      "low": "154.90",
      "close": "156.95",
      "average": "156.4987",
      "volume": "311187",
      "turnover": "48698970.05",
      "trades": "1688"
    },
    {
      "date": "2024-11-22",
      "bid": "163.40",
      "ask": "163.50",
      "open": "158.05",
      "high": "163.50",
      "low": "157.90",
      "close": "163.10",
      "average": "162.2051",
      "volume": "342787",
      "turnover": "55567509.35",
      "trades": "3029"
    },
    {
      "date": "2024-11-25",
      "bid": "165.35",
      "ask": "165.65",
      "open": "164.85",
      "high": "166.65",
      "low": "162.45",
      "close": "162.45",
      "average": "162.6308",
      "volume": "2394967",
      "turnover": "389497269.13",
      "trades": "3062"
    },
    {
      "date": "2024-11-26",
      "bid": "161.15",
      "ask": "161.45",
      "open": "160.95",
      "high": "163.75",
      "low": "160.40",
      "close": "161.70",
      "average": "162.4012",
      "volume": "628330",
      "turnover": "102069392.81",
      "trades": "2790"
    },
    {
      "date": "2024-11-27",
      "bid": "162.60",
      "ask": "162.85",
      "open": "161.30",
      "high": "164.80",
      "low": "161.10",
      "close": "163.10",
      "average": "163.2799",
      "volume": "400798",
      "turnover": "65443197.45",
      "trades": "2059"
    },
    {
      "date": "2024-11-28",
      "bid": "164.05",
      "ask": "164.20",
      "open": "164.30",
      "high": "165.85",
      "low": "163.55",
      "close": "164.05",
      "average": "164.1612",
      "volume": "437766",
      "turnover": "71864295.83",
      "trades": "1772"
    },
    {
      "date": "2024-11-29",
      "bid": "165.25",
      "ask": "165.45",
      "open": "164.05",
      "high": "172.00",
      "low": "162.90",
      "close": "172.00",
      "average": "171.747",
      "volume": "7101001",
      "turnover": "1219425813.56",
      "trades": "3198"
    },
    {
      "date": "2024-12-02",
      "bid": "169.60",
      "ask": "169.65",
      "open": "168.55",
      "high": "172.15",
      "low": "165.35",
      "close": "169.60",
      "average": "170.0909",
      "volume": "1253222",
      "turnover": "213149998.58",
      "trades": "3817"
    },
    {
      "date": "2024-12-03",
      "bid": "170.85",
      "ask": "171.00",
      "open": "169.00",
      "high": "171.15",
      "low": "166.65",
      "close": "170.85",
      "average": "170.2769",
      "volume": "824261",
      "turnover": "140306663.87",
      "trades": "2165"
    },
    {
      "date": "2024-12-04",
      "bid": "173.55",
      "ask": "174.25",
      "open": "170.85",
      "high": "174.70",
      "low": "170.85",
      "close": "173.55",
      "average": "172.7341",
      "volume": "1211223",
      "turnover": "209218992.29",
      "trades": "2931"
    },
    {
      "date": "2024-12-05",
      "bid": "171.70",
      "ask": "171.95",
      "open": "173.55",
      "high": "174.15",
      "low": "169.45",
      "close": "171.95",
      "average": "171.8872",
      "volume": "817541",
      "turnover": "140891603.74",
      "trades": "1851"
    },
    {
      "date": "2024-12-06",
      "bid": "173.10",
      "ask": "173.30",
      "open": "172.00",
      "high": "173.90",
      "low": "171.50",
      "close": "173.60",
      "average": "173.06",
      "volume": "633430",
      "turnover": "109519762.68",
      "trades": "1604"
    },
    {
      "date": "2024-12-09",
      "bid": "172.70",
      "ask": "172.95",
      "open": "177.00",
      "high": "178.60",
      "low": "172.35",
      "close": "173.50",
      "average": "173.7276",
      "volume": "685004",
      "turnover": "119060332.78",
      "trades": "1828"
    },
    {
      "date": "2024-12-10",
      "bid": "171.80",
      "ask": "172.45",
      "open": "171.85",
      "high": "174.60",
      "low": "170.75",
      "close": "171.40",
      "average": "172.3483",
      "volume": "1384186",
      "turnover": "238976727.01",
      "trades": "3537"
    },
    {
      "date": "2024-12-11",
      "bid": "171.90",
      "ask": "172.00",
      "open": "170.35",
      "high": "174.70",
      "low": "169.85",
      "close": "172.00",
      "average": "172.7863",
      "volume": "1381900",
      "turnover": "239030966.37",
      "trades": "3207"
    },
    {
      "date": "2024-12-12",
      "bid": "170.25",
      "ask": "170.45",
      "open": "171.75",
      "high": "172.75",
      "low": "170.20",
      "close": "170.25",
      "average": "170.5723",
      "volume": "305223",
      "turnover": "52109818.86",
      "trades": "1833"
    },
    {
      "date": "2024-12-13",
      "bid": "170.60",
      "ask": "170.80",
      "open": "171.00",
      "high": "173.75",
      "low": "170.35",
      "close": "170.45",
      "average": "170.7647",
      "volume": "309640",
      "turnover": "52879456.25",
      "trades": "1947"
    },
    {
      "date": "2024-12-16",
      "bid": "170.85",
      "ask": "171.00",
      "open": "170.30",
      "high": "171.05",
      "low": "168.50",
      "close": "170.10",
      "average": "169.722",
      "volume": "947146",
      "turnover": "160781068.01",
      "trades": "2078"
    },
    {
      "date": "2024-12-17",
      "bid": "169.20",
      "ask": "169.30",
      "open": "169.45",
      "high": "170.05",
      "low": "166.50",
      "close": "169.30",
      "average": "168.4811",
      "volume": "446110",
      "turnover": "75116563.23",
      "trades": "2521"
    },
    {
      "date": "2024-12-18",
      "bid": "168.90",
      "ask": "169.00",
      "open": "169.30",
      "high": "171.10",
      "low": "168.45",
      "close": "168.80",
      "average": "169.4385",
      "volume": "596868",
      "turnover": "101137026.74",
      "trades": "2771"
    },
    {
      "date": "2024-12-19",
      "bid": "164.25",
      "ask": "164.50",
      "open": "166.50",
      "high": "167.95",
      "low": "163.80",
      "close": "163.80",
      "average": "164.2584",
      "volume": "425099",
      "turnover": "69826522.66",
      "trades": "2375"
    },
    {
      "date": "2024-12-20",
      "bid": "165.65",
      "ask": "165.95",
      "open": "162.15",
      "high": "166.35",
      "low": "160.85",
      "close": "165.90",
      "average": "165.3558",
      "volume": "690413",
      "turnover": "114162715.75",
      "trades": "2896"
    },
    {
      "date": "2024-12-23",
      "bid": "165.50",
      "ask": "165.70",
      "open": "165.35",
      "high": "166.35",
      "low": "163.40",
      "close": "165.70",
      "average": "165.424",
      "volume": "183746",
      "turnover": "30396000.85",
      "trades": "1485"
    },
    {
      "date": "2024-12-27",
      "bid": "163.70",
      "ask": "163.85",
      "open": "165.70",
      "high": "166.85",
      "low": "163.25",
      "close": "164.60",
      "average": "164.8388",
      "volume": "234053",
      "turnover": "38581607.85",
      "trades": "1296"
    },
    {
      "date": "2024-12-30",
      "bid": "162.05",
      "ask": "162.65",
      "open": "164.60",
      "high": "164.90",
      "low": "162.10",
      "close": "163.10",
      "average": "163.1047",
      "volume": "235315",
      "turnover": "38381173.47",
      "trades": "1098"
    },
    {
      "date": "2025-01-02",
      "bid": "165.10",
      "ask": "165.30",
      "open": "163.85",
      "high": "166.35",
      "low": "163.50",
      "close": "165.35",
      "average": "165.0387",
      "volume": "298998",
      "turnover": "49346058.28",
      "trades": "2165"
    },
    {
      "date": "2025-01-03",
      "bid": "165.00",
      "ask": "165.15",
      "open": "164.05",
      "high": "165.85",
      "low": "163.90",
      "close": "165.20",
      "average": "165.0896",
      "volume": "176398",
      "turnover": "29121376.48",
      "trades": "1372"
    },
    {
      "date": "2025-01-07",
      "bid": "159.60",
      "ask": "159.65",
      "open": "165.90",
      "high": "166.85",
      "low": "159.15",
      "close": "159.65",
      "average": "160.6594",
      "volume": "1096940",
      "turnover": "176388956.33",
      "trades": "5271"
    },
    {
      "date": "2025-01-08",
      "bid": "156.00",
      "ask": "156.20",
      "open": "158.70",
      "high": "159.90",
      "low": "155.65",
      "close": "156.05",
      "average": "156.7478",
      "volume": "461012",
      "turnover": "72265139.84",
      "trades": "2538"
    },
    {
      "date": "2025-01-09",
      "bid": "153.20",
      "ask": "153.45",
      "open": "155.50",
      "high": "156.00",
      "low": "152.55",
      "close": "153.10",
      "average": "153.7235",
      "volume": "293887",
      "turnover": "45177223.1",
      "trades": "2092"
    },
    {
      "date": "2025-01-10",
      "bid": "151.05",
      "ask": "151.15",
      "open": "153.30",
      "high": "154.55",
      "low": "150.95",
      "close": "150.95",
      "average": "152.2402",
      "volume": "385524",
      "turnover": "58693647.6",
      "trades": "1644"
    },
    {
      "date": "2025-01-13",
      "bid": "152.90",
      "ask": "153.05",
      "open": "150.55",
      "high": "153.55",
      "low": "149.55",
      "close": "152.40",
      "average": "151.9207",
      "volume": "421349",
      "turnover": "64017764.98",
      "trades": "2198"
    },
    {
      "date": "2025-01-14",
      "bid": "154.40",
      "ask": "154.60",
      "open": "153.85",
      "high": "155.70",
      "low": "152.70",
      "close": "154.95",
      "average": "154.5618",
      "volume": "502249",
      "turnover": "77619309.7",
      "trades": "2331"
    },
    {
      "date": "2025-01-15",
      "bid": "158.90",
      "ask": "159.15",
      "open": "154.50",
      "high": "159.45",
      "low": "153.10",
      "close": "159.10",
      "average": "157.878",
      "volume": "301030",
      "turnover": "47516477.61",
      "trades": "1766"
    },
    {
      "date": "2025-01-16",
      "bid": "164.95",
      "ask": "165.10",
      "open": "162.00",
      "high": "165.40",
      "low": "161.20",
      "close": "165.05",
      "average": "164.4654",
      "volume": "856716",
      "turnover": "140961083.47",
      "trades": "3476"
    },
    {
      "date": "2025-01-17",
      "bid": "166.70",
      "ask": "166.90",
      "open": "166.00",
      "high": "168.05",
      "low": "165.70",
      "close": "166.50",
      "average": "166.8403",
      "volume": "869512",
      "turnover": "145102951.04",
      "trades": "2621"
    },
    {
      "date": "2025-01-20",
      "bid": "167.65",
      "ask": "167.85",
      "open": "167.15",
      "high": "168.65",
      "low": "166.35",
      "close": "166.75",
      "average": "167.3254",
      "volume": "821080",
      "turnover": "137387541.8",
      "trades": "2743"
    },
    {
      "date": "2025-01-21",
      "bid": "165.80",
      "ask": "166.00",
      "open": "166.55",
      "high": "166.90",
      "low": "164.70",
      "close": "165.85",
      "average": "165.5623",
      "volume": "879146",
      "turnover": "145551927.55",
      "trades": "2600"
    },
    {
      "date": "2025-01-22",
      "bid": "165.40",
      "ask": "165.60",
      "open": "165.80",
      "high": "167.00",
      "low": "164.90",
      "close": "165.45",
      "average": "165.7931",
      "volume": "1108918",
      "turnover": "183850850.35",
      "trades": "3256"
    },
    {
      "date": "2025-01-23",
      "bid": "167.95",
      "ask": "168.10",
      "open": "165.05",
      "high": "168.35",
      "low": "164.45",
      "close": "168.35",
      "average": "166.7302",
      "volume": "1691110",
      "turnover": "281974440.11",
      "trades": "5091"
    },
    {
      "date": "2025-01-24",
      "bid": "167.05",
      "ask": "167.30",
      "open": "168.90",
      "high": "171.20",
      "low": "166.60",
      "close": "167.35",
      "average": "167.9134",
      "volume": "334200",
      "turnover": "56134757.3",
      "trades": "1793"
    },
    {
      "date": "2025-01-27",
      "bid": "165.80",
      "ask": "166.00",
      "open": "164.40",
      "high": "166.40",
      "low": "161.05",
      "close": "165.60",
      "average": "165.3194",
      "volume": "647808",
      "turnover": "107176585.5",
      "trades": "3043"
    },
    {
      "date": "2025-01-28",
      "bid": "166.45",
      "ask": "166.55",
      "open": "165.80",
      "high": "170.30",
      "low": "165.80",
      "close": "165.90",
      "average": "166.7442",
      "volume": "563892",
      "turnover": "94082225.1",
      "trades": "1626"
    },
    {
      "date": "2025-01-29",
      "bid": "165.75",
      "ask": "166.10",
      "open": "166.65",
      "high": "168.10",
      "low": "164.70",
      "close": "165.85",
      "average": "166.0207",
      "volume": "331159",
      "turnover": "54979252.95",
      "trades": "2002"
    },
    {
      "date": "2025-01-30",
      "bid": "165.85",
      "ask": "165.95",
      "open": "166.20",
      "high": "168.45",
      "low": "164.20",
      "close": "165.75",
      "average": "165.67",
      "volume": "804707",
      "turnover": "133462667.95",
      "trades": "3175"
    },
    {
      "date": "2025-01-31",
      "bid": "164.75",
      "ask": "166.25",
      "open": "160.75",
      "high": "167.65",
      "low": "160.00",
      "close": "165.00",
      "average": "165.1475",
      "volume": "1632550",
      "turnover": "269798517.79",
      "trades": "5037"
    },
    {
      "date": "2025-02-03",
      "bid": "163.30",
      "ask": "163.45",
      "open": "160.45",
      "high": "163.80",
      "low": "158.45",
      "close": "163.75",
      "average": "162.2182",
      "volume": "449230",
      "turnover": "72869353.38",
      "trades": "2718"
    },
    {
      "date": "2025-02-04",
      "bid": "163.75",
      "ask": "163.90",
      "open": "163.05",
      "high": "164.60",
      "low": "160.25",
      "close": "163.75",
      "average": "163.4168",
      "volume": "528811",
      "turnover": "86386739.8",
      "trades": "2975"
    },
    {
      "date": "2025-02-05",
      "bid": "163.15",
      "ask": "163.35",
      "open": "163.15",
      "high": "163.80",
      "low": "161.25",
      "close": "163.35",
      "average": "163.1069",
      "volume": "376116",
      "turnover": "61345665.16",
      "trades": "1550"
    },
    {
      "date": "2025-02-06",
      "bid": "168.15",
      "ask": "168.25",
      "open": "163.80",
      "high": "168.30",
      "low": "162.40",
      "close": "168.10",
      "average": "167.2826",
      "volume": "416805",
      "turnover": "69587837.7",
      "trades": "1754"
    },
    {
      "date": "2025-02-07",
      "bid": "165.00",
      "ask": "165.25",
      "open": "168.25",
      "high": "168.25",
      "low": "164.55",
      "close": "164.70",
      "average": "165.2575",
      "volume": "275145",
      "turnover": "45473071.09",
      "trades": "1750"
    },
    {
      "date": "2025-02-10",
      "bid": "165.95",
      "ask": "166.15",
      "open": "165.15",
      "high": "166.55",
      "low": "164.00",
      "close": "165.85",
      "average": "165.5501",
      "volume": "482889",
      "turnover": "79942476.7",
      "trades": "1743"
    },
    {
      "date": "2025-02-11",
      "bid": "163.90",
      "ask": "164.85",
      "open": "165.95",
      "high": "168.05",
      "low": "162.20",
      "close": "163.85",
      "average": "164.2226",
      "volume": "417312",
      "turnover": "68532268.59",
      "trades": "2119"
    },
    {
      "date": "2025-02-12",
      "bid": "165.75",
      "ask": "165.90",
      "open": "163.75",
      "high": "166.50",
      "low": "163.00",
      "close": "166.40",
      "average": "165.9085",
      "volume": "423295",
      "turnover": "70221312.18",
      "trades": "1776"
    },
    {
      "date": "2025-02-13",
      "bid": "173.70",
      "ask": "173.90",
      "open": "166.70",
      "high": "174.15",
      "low": "166.70",
      "close": "173.90",
      "average": "172.168",
      "volume": "602124",
      "turnover": "103665558.45",
      "trades": "2761"
    },
    {
      "date": "2025-02-14",
      "bid": "168.30",
      "ask": "168.40",
      "open": "174.00",
      "high": "174.55",
      "low": "168.15",
      "close": "169.25",
      "average": "170.4837",
      "volume": "485004",
      "turnover": "82687986.03",
      "trades": "2881"
    },
    {
      "date": "2025-02-17",
      "bid": "169.80",
      "ask": "170.00",
      "open": "169.10",
      "high": "170.95",
      "low": "167.60",
      "close": "170.40",
      "average": "170.101",
      "volume": "263908",
      "turnover": "44891021.1",
      "trades": "1438"
    },
    {
      "date": "2025-02-18",
      "bid": "170.70",
      "ask": "170.95",
      "open": "170.95",
      "high": "172.30",
      "low": "169.85",
      "close": "171.10",
      "average": "171.0981",
      "volume": "248952",
      "turnover": "42619298.85",
      "trades": "1196"
    },
    {
      "date": "2025-02-19",
      "bid": "167.45",
      "ask": "167.65",
      "open": "171.00",
      "high": "171.50",
      "low": "167.00",
      "close": "167.60",
      "average": "168.3657",
      "volume": "445901",
      "turnover": "75193826.97",
      "trades": "2937"
    },
    {
      "date": "2025-02-20",
      "bid": "169.45",
      "ask": "169.70",
      "open": "166.15",
      "high": "169.90",
      "low": "166.15",
      "close": "169.25",
      "average": "169.1875",
      "volume": "254601",
      "turnover": "43075303.6",
      "trades": "1481"
    },
    {
      "date": "2025-02-21",
      "bid": "168.05",
      "ask": "168.25",
      "open": "170.00",
      "high": "172.40",
      "low": "167.50",
      "close": "167.80",
      "average": "168.8583",
      "volume": "582381",
      "turnover": "98341754.2",
      "trades": "2554"
    },
    {
      "date": "2025-02-24",
      "bid": "165.75",
      "ask": "165.80",
      "open": "168.65",
      "high": "169.30",
      "low": "163.80",
      "close": "165.40",
      "average": "165.4314",
      "volume": "328801",
      "turnover": "54378890.15",
      "trades": "2132"
    },
    {
      "date": "2025-02-25",
      "bid": "164.85",
      "ask": "165.10",
      "open": "164.90",
      "high": "166.70",
      "low": "163.85",
      "close": "164.95",
      "average": "165.0879",
      "volume": "320041",
      "turnover": "52835073.53",
      "trades": "1574"
    },
    {
      "date": "2025-02-26",
      "bid": "167.50",
      "ask": "167.90",
      "open": "164.95",
      "high": "168.15",
      "low": "164.95",
      "close": "167.15",
      "average": "167.1248",
      "volume": "576069",
      "turnover": "96248703.9",
      "trades": "2346"
    },
    {
      "date": "2025-02-27",
      "bid": "163.35",
      "ask": "163.45",
      "open": "165.45",
      "high": "166.00",
      "low": "161.50",
      "close": "162.65",
      "average": "162.9553",
      "volume": "444708",
      "turnover": "72494789.19",
      "trades": "1891"
    },
    {
      "date": "2025-02-28",
      "bid": "160.65",
      "ask": "161.20",
      "open": "160.55",
      "high": "162.30",
      "low": "159.80",
      "close": "160.50",
      "average": "160.5576",
      "volume": "1429087",
      "turnover": "229446930.4",
      "trades": "2284"
    },
    {
      "date": "2025-03-03",
      "bid": "160.10",
      "ask": "160.40",
      "open": "160.65",
      "high": "162.05",
      "low": "159.30",
      "close": "160.20",
      "average": "160.4433",
      "volume": "629949",
      "turnover": "101077325.48",
      "trades": "2338"
    },
    {
      "date": "2025-03-04",
      "bid": "156.45",
      "ask": "156.75",
      "open": "158.70",
      "high": "159.30",
      "low": "155.35",
      "close": "156.85",
      "average": "157.1466",
      "volume": "679282",
      "turnover": "106743728.13",
      "trades": "4864"
    },
    {
      "date": "2025-03-05",
      "bid": "160.20",
      "ask": "160.85",
      "open": "159.80",
      "high": "163.90",
      "low": "159.80",
      "close": "161.15",
      "average": "161.4655",
      "volume": "960199",
      "turnover": "155079388.62",
      "trades": "3258"
    },
    {
      "date": "2025-03-06",
      "bid": "159.55",
      "ask": "159.70",
      "open": "161.75",
      "high": "162.80",
      "low": "156.80",
      "close": "160.90",
      "average": "159.8616",
      "volume": "915931",
      "turnover": "146419245.4",
      "trades": "4010"
    },
    {
      "date": "2025-03-07",
      "bid": "161.20",
      "ask": "161.35",
      "open": "159.00",
      "high": "162.60",
      "low": "156.95",
      "close": "162.60",
      "average": "161.3614",
      "volume": "1108039",
      "turnover": "178784848.06",
      "trades": "3656"
    },
    {
      "date": "2025-03-10",
      "bid": "159.25",
      "ask": "159.95",
      "open": "162.80",
      "high": "163.25",
      "low": "158.25",
      "close": "159.00",
      "average": "159.4064",
      "volume": "498817",
      "turnover": "79545813.91",
      "trades": "2825"
    },
    {
      "date": "2025-03-11",
      "bid": "154.05",
      "ask": "154.25",
      "open": "159.75",
      "high": "160.60",
      "low": "153.40",
      "close": "153.40",
      "average": "155.7802",
      "volume": "924565",
      "turnover": "144413566.72",
      "trades": "4740"
    },
    {
      "date": "2025-03-12",
      "bid": "156.30",
      "ask": "156.45",
      "open": "155.95",
      "high": "158.55",
      "low": "154.80",
      "close": "156.15",
      "average": "156.387",
      "volume": "440306",
      "turnover": "68865839.42",
      "trades": "2533"
    },
    {
      "date": "2025-03-13",
      "bid": "150.45",
      "ask": "150.90",
      "open": "156.30",
      "high": "156.35",
      "low": "150.40",
      "close": "150.85",
      "average": "152.3029",
      "volume": "828936",
      "turnover": "126274401.15",
      "trades": "4043"
    },
    {
      "date": "2025-03-14",
      "bid": "155.40",
      "ask": "155.65",
      "open": "150.85",
      "high": "156.15",
      "low": "150.70",
      "close": "154.90",
      "average": "154.8331",
      "volume": "639331",
      "turnover": "98994775.1",
      "trades": "1582"
    },
    {
      "date": "2025-03-17",
      "bid": "156.70",
      "ask": "157.00",
      "open": "155.85",
      "high": "157.65",
      "low": "155.60",
      "close": "156.45",
      "average": "156.7253",
      "volume": "552458",
      "turnover": "86584129.7",
      "trades": "1493"
    },
    {
      "date": "2025-03-18",
      "bid": "157.80",
      "ask": "158.05",
      "open": "157.00",
      "high": "159.65",
      "low": "156.90",
      "close": "158.10",
      "average": "158.0009",
      "volume": "385541",
      "turnover": "60952560.53",
      "trades": "1883"
    },
    {
      "date": "2025-03-19",
      "bid": "158.25",
      "ask": "158.40",
      "open": "158.05",
      "high": "159.35",
      "low": "157.25",
      "close": "157.90",
      "average": "157.9374",
      "volume": "590670",
      "turnover": "93275559.91",
      "trades": "2074"
    },
    {
      "date": "2025-03-20",
      "bid": "155.90",
      "ask": "156.05",
      "open": "158.45",
      "high": "159.15",
      "low": "155.20",
      "close": "156.25",
      "average": "156.0975",
      "volume": "843360",
      "turnover": "131668013.05",
      "trades": "2193"
    },
    {
      "date": "2025-03-21",
      "bid": "152.05",
      "ask": "152.30",
      "open": "155.00",
      "high": "156.15",
      "low": "150.60",
      "close": "152.75",
      "average": "152.6652",
      "volume": "874345",
      "turnover": "133481901.75",
      "trades": "2725"
    },
    {
      "date": "2025-03-24",
      "bid": "153.15",
      "ask": "153.45",
      "open": "153.75",
      "high": "154.20",
      "low": "151.65",
      "close": "153.00",
      "average": "152.7695",
      "volume": "339076",
      "turnover": "51816452.92",
      "trades": "1211"
    },
    {
      "date": "2025-03-25",
      "bid": "152.25",
      "ask": "152.40",
      "open": "152.90",
      "high": "152.90",
      "low": "149.35",
      "close": "152.05",
      "average": "151.8319",
      "volume": "733551",
      "turnover": "111376648.75",
      "trades": "3387"
    },
    {
      "date": "2025-03-26",
      "bid": "148.60",
      "ask": "148.95",
      "open": "153.10",
      "high": "153.10",
      "low": "148.45",
      "close": "148.60",
      "average": "149.0736",
      "volume": "385030",
      "turnover": "57396137.5",
      "trades": "1863"
    },
    {
      "date": "2025-03-27",
      "bid": "144.60",
      "ask": "144.70",
      "open": "147.00",
      "high": "147.00",
      "low": "143.00",
      "close": "144.55",
      "average": "144.7266",
      "volume": "1020004",
      "turnover": "147631934.55",
      "trades": "2912"
    },
    {
      "date": "2025-03-28",
      "bid": "144.05",
      "ask": "144.35",
      "open": "143.85",
      "high": "144.80",
      "low": "143.15",
      "close": "143.80",
      "average": "143.8369",
      "volume": "553408",
      "turnover": "79602247.86",
      "trades": "1999"
    },
    {
      "date": "2025-03-31",
      "bid": "141.00",
      "ask": "141.05",
      "open": "142.00",
      "high": "142.05",
      "low": "139.05",
      "close": "140.60",
      "average": "140.6608",
      "volume": "646462",
      "turnover": "90932921.81",
      "trades": "2545"
    },
    {
      "date": "2025-04-01",
      "bid": "144.00",
      "ask": "144.10",
      "open": "142.20",
      "high": "144.55",
      "low": "141.15",
      "close": "144.30",
      "average": "143.9351",
      "volume": "455814",
      "turnover": "65605612.14",
      "trades": "2326"
    },
    {
      "date": "2025-04-02",
      "bid": "143.15",
      "ask": "143.55",
      "open": "142.75",
      "high": "144.15",
      "low": "139.10",
      "close": "143.60",
      "average": "142.529",
      "volume": "639910",
      "turnover": "91205142.95",
      "trades": "2760"
    },
    {
      "date": "2025-04-03",
      "bid": "141.00",
      "ask": "141.35",
      "open": "138.80",
      "high": "143.00",
      "low": "137.05",
      "close": "141.85",
      "average": "141.4076",
      "volume": "1280147",
      "turnover": "181024206.27",
      "trades": "4355"
    },
    {
      "date": "2025-04-04",
      "bid": "134.25",
      "ask": "135.60",
      "open": "140.50",
      "high": "141.30",
      "low": "133.00",
      "close": "133.00",
      "average": "134.376",
      "volume": "1877822",
      "turnover": "252314008.61",
      "trades": "6013"
    },
    {
      "date": "2025-04-07",
      "bid": "127.60",
      "ask": "127.85",
      "open": "121.10",
      "high": "135.80",
      "low": "119.90",
      "close": "127.50",
      "average": "127.5112",
      "volume": "1183610",
      "turnover": "150927378.61",
      "trades": "5331"
    },
    {
      "date": "2025-04-08",
      "bid": "130.70",
      "ask": "131.00",
      "open": "129.65",
      "high": "132.95",
      "low": "128.20",
      "close": "131.05",
      "average": "130.6042",
      "volume": "1387607",
      "turnover": "181199913.4",
      "trades": "2954"
    },
    {
      "date": "2025-04-09",
      "bid": "128.70",
      "ask": "129.00",
      "open": "126.65",
      "high": "130.55",
      "low": "126.40",
      "close": "129.45",
      "average": "129.1617",
      "volume": "820215",
      "turnover": "105947501.1",
      "trades": "4373"
    },
    {
      "date": "2025-04-10",
      "bid": "137.05",
      "ask": "137.45",
      "open": "142.35",
      "high": "142.35",
      "low": "136.80",
      "close": "136.80",
      "average": "138.4432",
      "volume": "779236",
      "turnover": "107879886.85",
      "trades": "5428"
    },
    {
      "date": "2025-04-11",
      "bid": "136.15",
      "ask": "136.45",
      "open": "138.25",
      "high": "138.65",
      "low": "132.60",
      "close": "137.10",
      "average": "136.373",
      "volume": "447988",
      "turnover": "61093180.45",
      "trades": "2205"
    },
    {
      "date": "2025-04-14",
      "bid": "140.35",
      "ask": "140.65",
      "open": "141.00",
      "high": "141.00",
      "low": "138.70",
      "close": "140.80",
      "average": "140.3946",
      "volume": "375350",
      "turnover": "52677378.81",
      "trades": "1321"
    },
    {
      "date": "2025-04-15",
      "bid": "143.35",
      "ask": "143.50",
      "open": "142.00",
      "high": "144.15",
      "low": "140.00",
      "close": "143.35",
      "average": "143.2442",
      "volume": "311374",
      "turnover": "44602493.11",
      "trades": "1118"
    },
    {
      "date": "2025-04-16",
      "bid": "137.40",
      "ask": "138.05",
      "open": "142.00",
      "high": "142.00",
      "low": "136.65",
      "close": "137.55",
      "average": "137.8409",
      "volume": "731307",
      "turnover": "100842975.55",
      "trades": "2821"
    },
    {
      "date": "2025-04-17",
      "bid": "137.00",
      "ask": "137.15",
      "open": "137.05",
      "high": "138.25",
      "low": "136.45",
      "close": "136.85",
      "average": "136.9365",
      "volume": "100175",
      "turnover": "13717780.43",
      "trades": "764"
    },
    {
      "date": "2025-04-22",
      "bid": "138.10",
      "ask": "138.30",
      "open": "136.20",
      "high": "138.35",
      "low": "133.40",
      "close": "138.35",
      "average": "137.3985",
      "volume": "239273",
      "turnover": "32864837.07",
      "trades": "1479"
    },
    {
      "date": "2025-04-23",
      "bid": "140.80",
      "ask": "141.20",
      "open": "140.95",
      "high": "144.00",
      "low": "140.55",
      "close": "141.00",
      "average": "141.4874",
      "volume": "659400",
      "turnover": "93307636.05",
      "trades": "2378"
    },
    {
      "date": "2025-04-24",
      "bid": "151.45",
      "ask": "151.55",
      "open": "154.75",
      "high": "154.75",
      "low": "148.00",
      "close": "149.70",
      "average": "150.4526",
      "volume": "828572",
      "turnover": "124475431.88",
      "trades": "3206"
    },
    {
      "date": "2025-04-25",
      "bid": "145.75",
      "ask": "145.95",
      "open": "150.00",
      "high": "151.60",
      "low": "145.30",
      "close": "146.15",
      "average": "146.9431",
      "volume": "618522",
      "turnover": "90896380.08",
      "trades": "4066"
    },
    {
      "date": "2025-04-28",
      "bid": "146.05",
      "ask": "146.15",
      "open": "146.20",
      "high": "147.70",
      "low": "144.80",
      "close": "145.40",
      "average": "145.4751",
      "volume": "304145",
      "turnover": "44246615.97",
      "trades": "1724"
    },
    {
      "date": "2025-04-29",
      "bid": "143.40",
      "ask": "143.50",
      "open": "145.40",
      "high": "146.15",
      "low": "143.25",
      "close": "144.30",
      "average": "144.3316",
      "volume": "253155",
      "turnover": "36538260.79",
      "trades": "1318"
    },
    {
      "date": "2025-04-30",
      "bid": "146.40",
      "ask": "146.65",
      "open": "144.40",
      "high": "147.20",
      "low": "143.75",
      "close": "147.20",
      "average": "146.8907",
      "volume": "281338",
      "turnover": "41325741.97",
      "trades": "972"
    },
    {
      "date": "2025-05-02",
      "bid": "147.80",
      "ask": "148.00",
      "open": "149.95",
      "high": "149.95",
      "low": "146.55",
      "close": "147.80",
      "average": "147.9283",
      "volume": "457105",
      "turnover": "67618627.15",
      "trades": "2139"
    },
    {
      "date": "2025-05-05",
      "bid": "147.55",
      "ask": "148.00",
      "open": "147.80",
      "high": "148.10",
      "low": "146.35",
      "close": "148.00",
      "average": "147.6119",
      "volume": "255965",
      "turnover": "37783133.47",
      "trades": "1179"
    },
    {
      "date": "2025-05-06",
      "bid": "146.70",
      "ask": "146.95",
      "open": "148.15",
      "high": "148.20",
      "low": "145.15",
      "close": "146.95",
      "average": "146.8202",
      "volume": "528259",
      "turnover": "77558894.47",
      "trades": "1724"
    },
    {
      "date": "2025-05-07",
      "bid": "145.05",
      "ask": "145.30",
      "open": "147.05",
      "high": "148.10",
      "low": "144.85",
      "close": "145.10",
      "average": "145.4531",
      "volume": "421568",
      "turnover": "61319865.86",
      "trades": "1612"
    },
    {
      "date": "2025-05-08",
      "bid": "146.75",
      "ask": "146.95",
      "open": "145.85",
      "high": "147.25",
      "low": "145.05",
      "close": "146.45",
      "average": "146.3832",
      "volume": "328699",
      "turnover": "48116003.65",
      "trades": "1408"
    },
    {
      "date": "2025-05-09",
      "bid": "146.85",
      "ask": "147.00",
      "open": "146.75",
      "high": "148.80",
      "low": "146.45",
      "close": "147.00",
      "average": "147.1418",
      "volume": "191409",
      "turnover": "28164214.63",
      "trades": "783"
    },
    {
      "date": "2025-05-12",
      "bid": "154.40",
      "ask": "154.45",
      "open": "149.30",
      "high": "155.85",
      "low": "148.75",
      "close": "154.90",
      "average": "154.1355",
      "volume": "525318",
      "turnover": "80969895.63",
      "trades": "2257"
    },
    {
      "date": "2025-05-13",
      "bid": "153.05",
      "ask": "153.45",
      "open": "154.45",
      "high": "155.10",
      "low": "152.75",
      "close": "153.35",
      "average": "153.4583",
      "volume": "508347",
      "turnover": "78012853.7",
      "trades": "2266"
    },
    {
      "date": "2025-05-14",
      "bid": "152.20",
      "ask": "152.30",
      "open": "154.00",
      "high": "154.30",
      "low": "151.70",
      "close": "152.40",
      "average": "152.419",
      "volume": "550301",
      "turnover": "83882639",
      "trades": "1827"
    },
    {
      "date": "2025-05-15",
      "bid": "152.70",
      "ask": "152.80",
      "open": "152.30",
      "high": "153.55",
      "low": "150.75",
      "close": "152.90",
      "average": "152.5994",
      "volume": "677813",
      "turnover": "103382236.25",
      "trades": "1307"
    },
    {
      "date": "2025-05-16",
      "bid": "150.45",
      "ask": "150.65",
      "open": "153.25",
      "high": "153.45",
      "low": "150.10",
      "close": "150.45",
      "average": "151.5391",
      "volume": "542585",
      "turnover": "82221794.45",
      "trades": "1417"
    },
    {
      "date": "2025-05-19",
      "bid": "150.00",
      "ask": "150.25",
      "open": "149.65",
      "high": "151.10",
      "low": "148.65",
      "close": "151.00",
      "average": "150.5128",
      "volume": "369126",
      "turnover": "55551832.01",
      "trades": "1908"
    },
    {
      "date": "2025-05-20",
      "bid": "149.55",
      "ask": "149.65",
      "open": "150.60",
      "high": "151.20",
      "low": "148.10",
      "close": "149.60",
      "average": "149.5651",
      "volume": "358943",
      "turnover": "53685232.65",
      "trades": "1896"
    },
    {
      "date": "2025-05-21",
      "bid": "148.50",
      "ask": "148.70",
      "open": "149.00",
      "high": "149.45",
      "low": "146.60",
      "close": "148.05",
      "average": "147.9576",
      "volume": "544568",
      "turnover": "80572973.84",
      "trades": "2064"
    },
    {
      "date": "2025-05-22",
      "bid": "144.45",
      "ask": "144.55",
      "open": "146.45",
      "high": "147.55",
      "low": "143.60",
      "close": "143.90",
      "average": "144.3403",
      "volume": "499222",
      "turnover": "72077620.36",
      "trades": "2199"
    },
    {
      "date": "2025-05-23",
      "bid": "140.45",
      "ask": "140.55",
      "open": "142.00",
      "high": "145.20",
      "low": "137.60",
      "close": "140.00",
      "average": "140.6775",
      "volume": "724966",
      "turnover": "101949572.98",
      "trades": "4233"
    },
    {
      "date": "2025-05-26",
      "bid": "142.75",
      "ask": "142.80",
      "open": "142.75",
      "high": "143.80",
      "low": "142.10",
      "close": "142.85",
      "average": "143.0018",
      "volume": "357406",
      "turnover": "51109752.9",
      "trades": "1976"
    },
    {
      "date": "2025-05-27",
      "bid": "143.55",
      "ask": "143.65",
      "open": "142.85",
      "high": "144.80",
      "low": "142.20",
      "close": "143.50",
      "average": "143.4022",
      "volume": "516517",
      "turnover": "74093982.73",
      "trades": "2397"
    },
    {
      "date": "2025-05-28",
      "bid": "145.20",
      "ask": "145.65",
      "open": "142.40",
      "high": "145.80",
      "low": "142.20",
      "close": "145.80",
      "average": "144.9054",
      "volume": "447584",
      "turnover": "64857406.65",
      "trades": "1594"
    },
    {
      "date": "2025-05-30",
      "bid": "144.70",
      "ask": "144.85",
      "open": "144.55",
      "high": "146.00",
      "low": "141.50",
      "close": "141.50",
      "average": "141.5609",
      "volume": "10420977",
      "turnover": "1475202071.4",
      "trades": "2606"
    },
    {
      "date": "2025-06-02",
      "bid": "140.95",
      "ask": "141.10",
      "open": "141.50",
      "high": "142.95",
      "low": "139.85",
      "close": "140.50",
      "average": "140.8559",
      "volume": "822310",
      "turnover": "115828826.57",
      "trades": "2943"
    },
    {
      "date": "2025-06-03",
      "bid": "142.10",
      "ask": "142.20",
      "open": "140.60",
      "high": "142.60",
      "low": "138.95",
      "close": "142.45",
      "average": "141.4629",
      "volume": "523415",
      "turnover": "74031352.18",
      "trades": "2791"
    },
    {
      "date": "2025-06-04",
      "bid": "147.30",
      "ask": "147.50",
      "open": "145.25",
      "high": "149.25",
      "low": "143.90",
      "close": "147.25",
      "average": "147.3307",
      "volume": "453422",
      "turnover": "66806161.4",
      "trades": "2486"
    },
    {
      "date": "2025-06-05",
      "bid": "148.95",
      "ask": "149.45",
      "open": "147.70",
      "high": "150.55",
      "low": "147.60",
      "close": "149.30",
      "average": "149.1995",
      "volume": "709382",
      "turnover": "105813865.43",
      "trades": "2769"
    },
    {
      "date": "2025-06-09",
      "bid": "148.40",
      "ask": "148.55",
      "open": "148.95",
      "high": "150.90",
      "low": "147.50",
      "close": "148.05",
      "average": "148.3579",
      "volume": "413178",
      "turnover": "61304362.24",
      "trades": "1948"
    },
    {
      "date": "2025-06-10",
      "bid": "149.55",
      "ask": "149.70",
      "open": "147.60",
      "high": "149.75",
      "low": "146.65",
      "close": "149.00",
      "average": "148.9658",
      "volume": "512116",
      "turnover": "76287914.4",
      "trades": "1154"
    },
    {
      "date": "2025-06-11",
      "bid": "148.10",
      "ask": "148.30",
      "open": "147.55",
      "high": "149.75",
      "low": "147.50",
      "close": "147.65",
      "average": "148.4985",
      "volume": "1380882",
      "turnover": "205066155.98",
      "trades": "1697"
    },
    {
      "date": "2025-06-12",
      "bid": "144.20",
      "ask": "144.40",
      "open": "146.25",
      "high": "147.50",
      "low": "143.90",
      "close": "143.90",
      "average": "144.4941",
      "volume": "819250",
      "turnover": "118380106.36",
      "trades": "3032"
    },
    {
      "date": "2025-06-13",
      "bid": "144.25",
      "ask": "144.50",
      "open": "141.00",
      "high": "145.45",
      "low": "141.00",
      "close": "144.05",
      "average": "144.0306",
      "volume": "1169646",
      "turnover": "168471239.21",
      "trades": "2799"
    },
    {
      "date": "2025-06-16",
      "bid": "148.55",
      "ask": "148.95",
      "open": "143.55",
      "high": "149.10",
      "low": "143.25",
      "close": "148.60",
      "average": "147.5166",
      "volume": "627731",
      "turnover": "92601070.7",
      "trades": "2907"
    },
    {
      "date": "2025-06-17",
      "bid": "148.05",
      "ask": "148.25",
      "open": "148.00",
      "high": "149.70",
      "low": "147.20",
      "close": "147.80",
      "average": "147.9847",
      "volume": "832362",
      "turnover": "123201042.79",
      "trades": "3033"
    },
    {
      "date": "2025-06-18",
      "bid": "147.50",
      "ask": "147.55",
      "open": "147.30",
      "high": "148.80",
      "low": "145.95",
      "close": "147.60",
      "average": "147.476",
      "volume": "802910",
      "turnover": "118393172.79",
      "trades": "2407"
    },
    {
      "date": "2025-06-19",
      "bid": "147.15",
      "ask": "147.35",
      "open": "146.45",
      "high": "149.10",
      "low": "146.00",
      "close": "146.85",
      "average": "147.0547",
      "volume": "1614331",
      "turnover": "237527774.29",
      "trades": "2142"
    },
    {
      "date": "2025-06-23",
      "bid": "147.10",
      "ask": "147.20",
      "open": "146.55",
      "high": "149.00",
      "low": "146.25",
      "close": "147.00",
      "average": "147.5079",
      "volume": "857004",
      "turnover": "126419471.67",
      "trades": "2365"
    },
    {
      "date": "2025-06-24",
      "bid": "148.40",
      "ask": "148.60",
      "open": "150.00",
      "high": "151.25",
      "low": "147.80",
      "close": "148.10",
      "average": "148.5691",
      "volume": "635755",
      "turnover": "94455976.5",
      "trades": "2051"
    },
    {
      "date": "2025-06-25",
      "bid": "145.70",
      "ask": "145.85",
      "open": "148.60",
      "high": "149.10",
      "low": "144.95",
      "close": "146.35",
      "average": "146.2425",
      "volume": "734625",
      "turnover": "107377359.18",
      "trades": "2100"
    },
    {
      "date": "2025-06-26",
      "bid": "148.35",
      "ask": "148.55",
      "open": "146.80",
      "high": "148.80",
      "low": "145.65",
      "close": "148.75",
      "average": "147.7885",
      "volume": "679213",
      "turnover": "100375528.17",
      "trades": "1534"
    },
    {
      "date": "2025-06-27",
      "bid": "151.20",
      "ask": "151.40",
      "open": "149.80",
      "high": "152.00",
      "low": "149.70",
      "close": "151.40",
      "average": "151.2202",
      "volume": "455019",
      "turnover": "68807463.41",
      "trades": "1586"
    },
    {
      "date": "2025-06-30",
      "bid": "148.95",
      "ask": "149.00",
      "open": "152.00",
      "high": "152.60",
      "low": "148.70",
      "close": "149.35",
      "average": "149.5643",
      "volume": "662023",
      "turnover": "99020032.59",
      "trades": "1441"
    },
    {
      "date": "2025-07-01",
      "bid": "150.20",
      "ask": "150.30",
      "open": "149.00",
      "high": "150.85",
      "low": "148.20",
      "close": "150.85",
      "average": "150.461",
      "volume": "384878",
      "turnover": "57904780.95",
      "trades": "1049"
    },
    {
      "date": "2025-07-02",
      "bid": "155.35",
      "ask": "155.40",
      "open": "152.00",
      "high": "156.70",
      "low": "151.20",
      "close": "155.50",
      "average": "155.3374",
      "volume": "473557",
      "turnover": "73550759.65",
      "trades": "2285"
    },
    {
      "date": "2025-07-03",
      "bid": "156.60",
      "ask": "156.70",
      "open": "155.80",
      "high": "158.75",
      "low": "155.80",
      "close": "156.75",
      "average": "156.9744",
      "volume": "285162",
      "turnover": "44770557.85",
      "trades": "1476"
    },
    {
      "date": "2025-07-04",
      "bid": "155.75",
      "ask": "155.95",
      "open": "156.00",
      "high": "156.20",
      "low": "154.20",
      "close": "156.10",
      "average": "155.6343",
      "volume": "585865",
      "turnover": "91135409.71",
      "trades": "941"
    },
    {
      "date": "2025-07-07",
      "bid": "155.75",
      "ask": "156.00",
      "open": "156.10",
      "high": "157.15",
      "low": "155.55",
      "close": "155.95",
      "average": "156.2931",
      "volume": "349228",
      "turnover": "54584760.7",
      "trades": "1331"
    },
    {
      "date": "2025-07-08",
      "bid": "154.70",
      "ask": "154.80",
      "open": "156.00",
      "high": "156.85",
      "low": "153.55",
      "close": "154.75",
      "average": "154.7453",
      "volume": "372574",
      "turnover": "57653132.23",
      "trades": "796"
    },
    {
      "date": "2025-07-09",
      "bid": "154.70",
      "ask": "154.80",
      "open": "155.25",
      "high": "156.15",
      "low": "153.05",
      "close": "154.85",
      "average": "154.875",
      "volume": "144856",
      "turnover": "22434996.53",
      "trades": "723"
    },
    {
      "date": "2025-07-10",
      "bid": "157.90",
      "ask": "158.00",
      "open": "154.60",
      "high": "158.25",
      "low": "154.50",
      "close": "158.25",
      "average": "157.8751",
      "volume": "242914",
      "turnover": "38335812.54",
      "trades": "817"
    },
    {
      "date": "2025-07-11",
      "bid": "156.35",
      "ask": "156.60",
      "open": "157.50",
      "high": "157.90",
      "low": "155.50",
      "close": "156.65",
      "average": "156.6968",
      "volume": "310292",
      "turnover": "48621851.89",
      "trades": "1597"
    },
    {
      "date": "2025-07-14",
      "bid": "154.00",
      "ask": "154.40",
      "open": "155.85",
      "high": "156.00",
      "low": "153.70",
      "close": "154.45",
      "average": "154.4849",
      "volume": "210981",
      "turnover": "32595495.03",
      "trades": "1015"
    },
    {
      "date": "2025-07-15",
      "bid": "157.80",
      "ask": "157.95",
      "open": "155.20",
      "high": "159.60",
      "low": "154.95",
      "close": "158.00",
      "average": "158.0013",
      "volume": "418678",
      "turnover": "66162645.91",
      "trades": "1481"
    },
    {
      "date": "2025-07-16",
      "bid": "155.70",
      "ask": "156.00",
      "open": "156.00",
      "high": "159.30",
      "low": "155.35",
      "close": "156.15",
      "average": "156.5236",
      "volume": "265064",
      "turnover": "41509542.13",
      "trades": "1052"
    },
    {
      "date": "2025-07-17",
      "bid": "158.25",
      "ask": "158.60",
      "open": "157.55",
      "high": "159.60",
      "low": "157.00",
      "close": "157.90",
      "average": "157.9012",
      "volume": "558355",
      "turnover": "88162248.94",
      "trades": "1297"
    },
    {
      "date": "2025-07-18",
      "bid": "159.30",
      "ask": "160.05",
      "open": "159.85",
      "high": "165.15",
      "low": "158.35",
      "close": "160.30",
      "average": "160.9057",
      "volume": "547529",
      "turnover": "88121440.75",
      "trades": "2117"
    },
    {
      "date": "2025-07-21",
      "bid": "161.75",
      "ask": "161.95",
      "open": "160.90",
      "high": "164.25",
      "low": "160.40",
      "close": "162.20",
      "average": "162.3611",
      "volume": "867032",
      "turnover": "140707453.53",
      "trades": "1538"
    },
    {
      "date": "2025-07-22",
      "bid": "160.50",
      "ask": "160.70",
      "open": "160.15",
      "high": "162.40",
      "low": "159.25",
      "close": "160.55",
      "average": "160.4802",
      "volume": "234439",
      "turnover": "37630093.36",
      "trades": "1095"
    },
    {
      "date": "2025-07-23",
      "bid": "163.70",
      "ask": "163.85",
      "open": "163.20",
      "high": "165.25",
      "low": "163.00",
      "close": "164.25",
      "average": "164.221",
      "volume": "354162",
      "turnover": "58159281.85",
      "trades": "1249"
    },
    {
      "date": "2025-07-24",
      "bid": "165.55",
      "ask": "165.75",
      "open": "166.05",
      "high": "166.85",
      "low": "165.00",
      "close": "165.60",
      "average": "165.6571",
      "volume": "313753",
      "turnover": "51979148.6",
      "trades": "1316"
    },
    {
      "date": "2025-07-25",
      "bid": "164.75",
      "ask": "164.85",
      "open": "164.80",
      "high": "165.25",
      "low": "162.70",
      "close": "165.00",
      "average": "164.4043",
      "volume": "297801",
      "turnover": "48912133.23",
      "trades": "1412"
    },
    {
      "date": "2025-07-28",
      "bid": "165.45",
      "ask": "165.60",
      "open": "167.85",
      "high": "167.85",
      "low": "164.70",
      "close": "165.75",
      "average": "165.8025",
      "volume": "309617",
      "turnover": "51335180.94",
      "trades": "1203"
    },
    {
      "date": "2025-07-29",
      "bid": "166.60",
      "ask": "166.80",
      "open": "166.00",
      "high": "170.00",
      "low": "165.70",
      "close": "170.00",
      "average": "168.9499",
      "volume": "338402",
      "turnover": "57127424.25",
      "trades": "1673"
    },
    {
      "date": "2025-07-30",
      "bid": "167.85",
      "ask": "168.60",
      "open": "166.40",
      "high": "170.55",
      "low": "165.60",
      "close": "167.60",
      "average": "168.414",
      "volume": "868793",
      "turnover": "146327886.6",
      "trades": "1745"
    },
    {
      "date": "2025-07-31",
      "bid": "164.75",
      "ask": "165.15",
      "open": "167.80",
      "high": "170.00",
      "low": "164.40",
      "close": "164.40",
      "average": "165.665",
      "volume": "477903",
      "turnover": "79199860.73",
      "trades": "1413"
    },
    {
      "date": "2025-08-01",
      "bid": "162.80",
      "ask": "162.95",
      "open": "164.40",
      "high": "165.20",
      "low": "162.15",
      "close": "162.50",
      "average": "162.8759",
      "volume": "406041",
      "turnover": "66147366.11",
      "trades": "1367"
    },
    {
      "date": "2025-08-04",
      "bid": "165.40",
      "ask": "165.80",
      "open": "162.95",
      "high": "165.80",
      "low": "162.95",
      "close": "165.40",
      "average": "164.9486",
      "volume": "427047",
      "turnover": "70424406.75",
      "trades": "1036"
    },
    {
      "date": "2025-08-05",
      "bid": "165.85",
      "ask": "166.05",
      "open": "166.65",
      "high": "167.75",
      "low": "165.40",
      "close": "165.65",
      "average": "165.8696",
      "volume": "331879",
      "turnover": "55049837.58",
      "trades": "1082"
    },
    {
      "date": "2025-08-06",
      "bid": "168.85",
      "ask": "169.05",
      "open": "165.70",
      "high": "170.30",
      "low": "165.55",
      "close": "170.30",
      "average": "169.6271",
      "volume": "720327",
      "turnover": "122145344.57",
      "trades": "1734"
    },
    {
      "date": "2025-08-07",
      "bid": "173.55",
      "ask": "173.65",
      "open": "171.10",
      "high": "174.35",
      "low": "170.75",
      "close": "173.05",
      "average": "172.5515",
      "volume": "1579096",
      "turnover": "272228832.69",
      "trades": "1344"
    },
    {
      "date": "2025-08-08",
      "bid": "173.80",
      "ask": "174.00",
      "open": "172.70",
      "high": "174.35",
      "low": "172.05",
      "close": "173.55",
      "average": "173.561",
      "volume": "645010",
      "turnover": "111947012.69",
      "trades": "728"
    },
    {
      "date": "2025-08-11",
      "bid": "172.15",
      "ask": "172.35",
      "open": "173.55",
      "high": "174.20",
      "low": "172.30",
      "close": "172.80",
      "average": "173.6906",
      "volume": "2062344",
      "turnover": "358242018.01",
      "trades": "1103"
    },
    {
      "date": "2025-08-12",
      "bid": "173.10",
      "ask": "173.30",
      "open": "173.60",
      "high": "174.15",
      "low": "170.65",
      "close": "173.20",
      "average": "173.1441",
      "volume": "287793",
      "turnover": "49832787.82",
      "trades": "1534"
    },
    {
      "date": "2025-08-13",
      "bid": "170.50",
      "ask": "170.70",
      "open": "173.15",
      "high": "173.65",
      "low": "169.85",
      "close": "170.50",
      "average": "170.8281",
      "volume": "238865",
      "turnover": "40832469.01",
      "trades": "938"
    },
    {
      "date": "2025-08-14",
      "bid": "170.35",
      "ask": "170.50",
      "open": "170.00",
      "high": "171.50",
      "low": "169.80",
      "close": "170.55",
      "average": "170.543",
      "volume": "215453",
      "turnover": "36744123.56",
      "trades": "1120"
    },
    {
      "date": "2025-08-15",
      "bid": "170.65",
      "ask": "171.10",
      "open": "171.10",
      "high": "171.20",
      "low": "169.95",
      "close": "171.10",
      "average": "170.8048",
      "volume": "259856",
      "turnover": "44378217.9",
      "trades": "813"
    },
    {
      "date": "2025-08-18",
      "bid": "168.50",
      "ask": "168.80",
      "open": "171.40",
      "high": "172.05",
      "low": "167.55",
      "close": "169.40",
      "average": "169.3181",
      "volume": "228909",
      "turnover": "38794206.15",
      "trades": "1032"
    },
    {
      "date": "2025-08-19",
      "bid": "172.50",
      "ask": "172.60",
      "open": "169.80",
      "high": "172.80",
      "low": "169.05",
      "close": "172.45",
      "average": "171.6308",
      "volume": "901260",
      "turnover": "154496476.52",
      "trades": "1953"
    },
    {
      "date": "2025-08-20",
      "bid": "171.35",
      "ask": "171.60",
      "open": "171.00",
      "high": "173.30",
      "low": "169.50",
      "close": "171.90",
      "average": "172.1484",
      "volume": "841426",
      "turnover": "144814287.11",
      "trades": "1538"
    },
    {
      "date": "2025-08-21",
      "bid": "168.45",
      "ask": "168.90",
      "open": "171.80",
      "high": "172.30",
      "low": "167.35",
      "close": "168.25",
      "average": "168.8997",
      "volume": "780871",
      "turnover": "131909794.34",
      "trades": "2002"
    },
    {
      "date": "2025-08-22",
      "bid": "172.50",
      "ask": "172.65",
      "open": "168.40",
      "high": "172.80",
      "low": "167.95",
      "close": "172.80",
      "average": "172.3238",
      "volume": "569715",
      "turnover": "98167218.29",
      "trades": "2079"
    },
    {
      "date": "2025-08-25",
      "bid": "169.85",
      "ask": "170.05",
      "open": "172.65",
      "high": "172.95",
      "low": "169.75",
      "close": "169.90",
      "average": "170.3764",
      "volume": "383474",
      "turnover": "65338154.32",
      "trades": "1530"
    },
    {
      "date": "2025-08-26",
      "bid": "167.35",
      "ask": "167.60",
      "open": "169.50",
      "high": "170.05",
      "low": "166.40",
      "close": "167.40",
      "average": "167.4376",
      "volume": "1165005",
      "turnover": "195074178.57",
      "trades": "2547"
    },
    {
      "date": "2025-08-27",
      "bid": "161.60",
      "ask": "161.75",
      "open": "158.00",
      "high": "165.25",
      "low": "157.70",
      "close": "161.75",
      "average": "161.7455",
      "volume": "21395157",
      "turnover": "3365730357.69",
      "trades": "6007"
    },
    {
      "date": "2025-08-28",
      "bid": "161.60",
      "ask": "161.65",
      "open": "161.60",
      "high": "162.35",
      "low": "159.40",
      "close": "162.00",
      "average": "161.5024",
      "volume": "729150",
      "turnover": "117748172.56",
      "trades": "2208"
    },
    {
      "date": "2025-08-29",
      "bid": "161.05",
      "ask": "161.25",
      "open": "162.00",
      "high": "163.10",
      "low": "160.90",
      "close": "160.90",
      "average": "161.1168",
      "volume": "428230",
      "turnover": "69002777.9",
      "trades": "1386"
    },
    {
      "date": "2025-09-01",
      "bid": "163.30",
      "ask": "163.50",
      "open": "160.90",
      "high": "164.70",
      "low": "160.90",
      "close": "163.20",
      "average": "163.2771",
      "volume": "384430",
      "turnover": "62781931.6",
      "trades": "1583"
    },
    {
      "date": "2025-09-02",
      "bid": "158.95",
      "ask": "159.00",
      "open": "163.30",
      "high": "163.75",
      "low": "158.40",
      "close": "158.40",
      "average": "159.1714",
      "volume": "461956",
      "turnover": "73543110.16",
      "trades": "2160"
    },
    {
      "date": "2025-09-03",
      "bid": "159.90",
      "ask": "160.00",
      "open": "159.20",
      "high": "160.70",
      "low": "159.20",
      "close": "159.85",
      "average": "159.914",
      "volume": "416428",
      "turnover": "66592024.63",
      "trades": "1816"
    },
    {
      "date": "2025-09-04",
      "bid": "160.35",
      "ask": "160.55",
      "open": "160.00",
      "high": "160.95",
      "low": "159.15",
      "close": "160.55",
      "average": "160.4763",
      "volume": "364400",
      "turnover": "58476446.38",
      "trades": "845"
    },
    {
      "date": "2025-09-05",
      "bid": "162.70",
      "ask": "162.85",
      "open": "161.00",
      "high": "163.55",
      "low": "160.90",
      "close": "163.00",
      "average": "162.7478",
      "volume": "630295",
      "turnover": "102578459.76",
      "trades": "3167"
    },
    {
      "date": "2025-09-08",
      "bid": "165.10",
      "ask": "165.30",
      "open": "163.00",
      "high": "165.35",
      "low": "163.00",
      "close": "165.05",
      "average": "164.7943",
      "volume": "272724",
      "turnover": "44929455.09",
      "trades": "867"
    },
    {
      "date": "2025-09-09",
      "bid": "164.30",
      "ask": "164.50",
      "open": "165.10",
      "high": "166.25",
      "low": "163.70",
      "close": "164.50",
      "average": "164.6857",
      "volume": "437122",
      "turnover": "71995742.5",
      "trades": "1080"
    },
    {
      "date": "2025-09-10",
      "bid": "163.05",
      "ask": "163.30",
      "open": "164.30",
      "high": "165.60",
      "low": "163.00",
      "close": "163.20",
      "average": "163.4258",
      "volume": "211462",
      "turnover": "34562979.51",
      "trades": "861"
    },
    {
      "date": "2025-09-11",
      "bid": "158.65",
      "ask": "159.25",
      "open": "160.00",
      "high": "161.00",
      "low": "155.80",
      "close": "159.30",
      "average": "158.5392",
      "volume": "755300",
      "turnover": "119692288.3",
      "trades": "2584"
    },
    {
      "date": "2025-09-12",
      "bid": "156.40",
      "ask": "156.55",
      "open": "159.80",
      "high": "159.80",
      "low": "155.20",
      "close": "157.05",
      "average": "157.0387",
      "volume": "1017991",
      "turnover": "159825231.27",
      "trades": "2358"
    },
    {
      "date": "2025-09-15",
      "bid": "155.30",
      "ask": "155.45",
      "open": "157.35",
      "high": "157.80",
      "low": "154.85",
      "close": "155.45",
      "average": "155.7256",
      "volume": "606740",
      "turnover": "94510152",
      "trades": "2719"
    },
    {
      "date": "2025-09-16",
      "bid": "153.90",
      "ask": "154.00",
      "open": "155.70",
      "high": "156.65",
      "low": "153.60",
      "close": "154.40",
      "average": "155.0002",
      "volume": "956844",
      "turnover": "148350184.81",
      "trades": "2594"
    },
    {
      "date": "2025-09-17",
      "bid": "153.80",
      "ask": "154.15",
      "open": "155.05",
      "high": "155.75",
      "low": "153.65",
      "close": "154.10",
      "average": "154.125",
      "volume": "337201",
      "turnover": "51981376.52",
      "trades": "1115"
    },
    {
      "date": "2025-09-18",
      "bid": "155.65",
      "ask": "155.80",
      "open": "154.45",
      "high": "156.10",
      "low": "154.45",
      "close": "155.95",
      "average": "155.7665",
      "volume": "560443",
      "turnover": "87282757.08",
      "trades": "1358"
    },
    {
      "date": "2025-09-19",
      "bid": "155.40",
      "ask": "155.65",
      "open": "156.35",
      "high": "157.025",
      "low": "154.50",
      "close": "155.70",
      "average": "155.6611",
      "volume": "608144",
      "turnover": "94664876.27",
      "trades": "2376"
    },
    {
      "date": "2025-09-22",
      "bid": "153.85",
      "ask": "154.30",
      "open": "155.40",
      "high": "155.75",
      "low": "153.85",
      "close": "154.30",
      "average": "154.3332",
      "volume": "447374",
      "turnover": "69044662.04",
      "trades": "1552"
    },
    {
      "date": "2025-09-23",
      "bid": "154.80",
      "ask": "154.95",
      "open": "154.30",
      "high": "157.85",
      "low": "154.30",
      "close": "154.90",
      "average": "155.172",
      "volume": "416734",
      "turnover": "64701008.98",
      "trades": "1261"
    },
    {
      "date": "2025-09-24",
      "bid": "151.90",
      "ask": "152.00",
      "open": "154.95",
      "high": "155.00",
      "low": "151.60",
      "close": "152.00",
      "average": "152.9431",
      "volume": "548779",
      "turnover": "83932329.17",
      "trades": "1437"
    },
    {
      "date": "2025-09-25",
      "bid": "149.15",
      "ask": "149.30",
      "open": "151.60",
      "high": "151.90",
      "low": "148.00",
      "close": "148.60",
      "average": "148.745",
      "volume": "1025712",
      "turnover": "152576124.24",
      "trades": "1904"
    },
    {
      "date": "2025-09-26",
      "bid": "148.30",
      "ask": "148.50",
      "open": "149.10",
      "high": "149.50",
      "low": "147.35",
      "close": "148.10",
      "average": "148.1755",
      "volume": "355155",
      "turnover": "52628462.15",
      "trades": "1068"
    },
    {
      "date": "2025-09-29",
      "bid": "146.20",
      "ask": "146.30",
      "open": "148.65",
      "high": "149.00",
      "low": "145.40",
      "close": "146.35",
      "average": "146.8153",
      "volume": "725541",
      "turnover": "106564285.13",
      "trades": "1770"
    },
    {
      "date": "2025-09-30",
      "bid": "146.30",
      "ask": "146.40",
      "open": "145.85",
      "high": "146.95",
      "low": "144.30",
      "close": "146.65",
      "average": "146.2633",
      "volume": "815204",
      "turnover": "119189672.4",
      "trades": "3085"
    },
    {
      "date": "2025-10-01",
      "bid": "147.25",
      "ask": "147.40",
      "open": "146.20",
      "high": "147.75",
      "low": "144.65",
      "close": "147.00",
      "average": "146.4663",
      "volume": "798752",
      "turnover": "116947110.96",
      "trades": "1972"
    },
    {
      "date": "2025-10-02",
      "bid": "147.80",
      "ask": "147.85",
      "open": "147.80",
      "high": "149.25",
      "low": "146.50",
      "close": "147.50",
      "average": "147.4797",
      "volume": "585715",
      "turnover": "86374161.76",
      "trades": "1217"
    },
    {
      "date": "2025-10-03",
      "bid": "148.25",
      "ask": "148.50",
      "open": "147.90",
      "high": "149.40",
      "low": "147.10",
      "close": "148.45",
      "average": "147.8807",
      "volume": "610609",
      "turnover": "90241980.5",
      "trades": "857"
    },
    {
      "date": "2025-10-06",
      "bid": "149.75",
      "ask": "149.95",
      "open": "148.50",
      "high": "150.05",
      "low": "147.95",
      "close": "149.90",
      "average": "149.6545",
      "volume": "531411",
      "turnover": "79502701.55",
      "trades": "1442"
    },
    {
      "date": "2025-10-07",
      "bid": "150.05",
      "ask": "150.25",
      "open": "149.75",
      "high": "151.00",
      "low": "149.40",
      "close": "150.00",
      "average": "150.0297",
      "volume": "390530",
      "turnover": "58591540.01",
      "trades": "1294"
    },
    {
      "date": "2025-10-08",
      "bid": "152.15",
      "ask": "152.35",
      "open": "150.25",
      "high": "152.35",
      "low": "149.80",
      "close": "152.10",
      "average": "151.807",
      "volume": "389032",
      "turnover": "59045716.2",
      "trades": "1178"
    },
    {
      "date": "2025-10-09",
      "bid": "153.30",
      "ask": "153.50",
      "open": "152.20",
      "high": "154.30",
      "low": "152.00",
      "close": "153.30",
      "average": "153.4473",
      "volume": "629563",
      "turnover": "96616865.97",
      "trades": "1543"
    },
    {
      "date": "2025-10-10",
      "bid": "148.75",
      "ask": "148.95",
      "open": "153.30",
      "high": "154.05",
      "low": "148.50",
      "close": "148.50",
      "average": "150.5683",
      "volume": "737924",
      "turnover": "111115250.12",
      "trades": "1387"
    },
    {
      "date": "2025-10-13",
      "bid": "148.10",
      "ask": "148.40",
      "open": "148.50",
      "high": "149.25",
      "low": "147.05",
      "close": "148.40",
      "average": "148.2452",
      "volume": "420203",
      "turnover": "62289016.28",
      "trades": "1793"
    },
    {
      "date": "2025-10-14",
      "bid": "146.15",
      "ask": "146.90",
      "open": "148.40",
      "high": "148.40",
      "low": "144.95",
      "close": "146.55",
      "average": "146.2695",
      "volume": "744696",
      "turnover": "108856600.08",
      "trades": "1690"
    },
    {
      "date": "2025-10-15",
      "bid": "148.50",
      "ask": "148.65",
      "open": "147.90",
      "high": "148.75",
      "low": "146.80",
      "close": "148.75",
      "average": "148.295",
      "volume": "831562",
      "turnover": "123188401.85",
      "trades": "1553"
    },
    {
      "date": "2025-10-16",
      "bid": "149.85",
      "ask": "149.95",
      "open": "148.80",
      "high": "150.20",
      "low": "147.70",
      "close": "150.20",
      "average": "149.625",
      "volume": "311805",
      "turnover": "46652812.59",
      "trades": "1025"
    },
    {
      "date": "2025-10-17",
      "bid": "148.90",
      "ask": "149.05",
      "open": "149.55",
      "high": "149.55",
      "low": "147.15",
      "close": "149.30",
      "average": "149.07",
      "volume": "389391",
      "turnover": "58045025.95",
      "trades": "1198"
    },
    {
      "date": "2025-10-20",
      "bid": "151.65",
      "ask": "151.85",
      "open": "151.00",
      "high": "152.25",
      "low": "149.55",
      "close": "152.25",
      "average": "151.877",
      "volume": "466847",
      "turnover": "70892957.5",
      "trades": "1426"
    },
    {
      "date": "2025-10-21",
      "bid": "153.25",
      "ask": "153.40",
      "open": "152.25",
      "high": "153.35",
      "low": "150.90",
      "close": "153.35",
      "average": "153.0064",
      "volume": "451827",
      "turnover": "69111656.06",
      "trades": "1576"
    },
    {
      "date": "2025-10-22",
      "bid": "153.20",
      "ask": "153.40",
      "open": "153.30",
      "high": "153.75",
      "low": "151.30",
      "close": "152.65",
      "average": "152.5896",
      "volume": "471777",
      "turnover": "71985200.89",
      "trades": "1574"
    },
    {
      "date": "2025-10-23",
      "bid": "150.80",
      "ask": "150.90",
      "open": "152.65",
      "high": "153.55",
      "low": "150.50",
      "close": "151.20",
      "average": "151.3378",
      "volume": "534943",
      "turnover": "80957616.33",
      "trades": "1768"
    },
    {
      "date": "2025-10-24",
      "bid": "151.00",
      "ask": "151.10",
      "open": "153.00",
      "high": "158.35",
      "low": "150.15",
      "close": "152.55",
      "average": "152.8111",
      "volume": "944469",
      "turnover": "144330908.05",
      "trades": "4087"
    },
    {
      "date": "2025-10-27",
      "bid": "155.35",
      "ask": "155.55",
      "open": "152.45",
      "high": "156.15",
      "low": "152.45",
      "close": "156.15",
      "average": "155.5623",
      "volume": "832755",
      "turnover": "129533430",
      "trades": "2026"
    },
    {
      "date": "2025-10-28",
      "bid": "153.15",
      "ask": "153.40",
      "open": "155.15",
      "high": "155.15",
      "low": "152.40",
      "close": "153.35",
      "average": "153.3836",
      "volume": "374702",
      "turnover": "57467286.95",
      "trades": "1349"
    },
    {
      "date": "2025-10-29",
      "bid": "152.10",
      "ask": "152.25",
      "open": "153.35",
      "high": "153.70",
      "low": "151.80",
      "close": "152.05",
      "average": "152.1532",
      "volume": "304763",
      "turnover": "46371102.91",
      "trades": "1107"
    },
    {
      "date": "2025-10-30",
      "bid": "151.65",
      "ask": "151.80",
      "open": "152.50",
      "high": "153.25",
      "low": "150.60",
      "close": "151.35",
      "average": "151.6667",
      "volume": "392549",
      "turnover": "59554671.15",
      "trades": "1255"
    },
    {
      "date": "2025-10-31",
      "bid": "151.15",
      "ask": "151.45",
      "open": "151.60",
      "high": "151.65",
      "low": "150.15",
      "close": "150.60",
      "average": "150.6857",
      "volume": "185647",
      "turnover": "27975040.46",
      "trades": "670"
    },
    {
      "date": "2025-11-03",
      "bid": "150.80",
      "ask": "150.90",
      "open": "150.50",
      "high": "151.75",
      "low": "148.90",
      "close": "150.40",
      "average": "150.6094",
      "volume": "403156",
      "turnover": "60718196.51",
      "trades": "1479"
    },
    {
      "date": "2025-11-04",
      "bid": "148.50",
      "ask": "148.70",
      "open": "148.20",
      "high": "149.90",
      "low": "147.40",
      "close": "148.50",
      "average": "148.7075",
      "volume": "389510",
      "turnover": "57916193.23",
      "trades": "1287"
    },
    {
      "date": "2025-11-05",
      "bid": "151.10",
      "ask": "151.30",
      "open": "147.85",
      "high": "151.90",
      "low": "146.65",
      "close": "150.70",
      "average": "150.757",
      "volume": "671446",
      "turnover": "101221832.85",
      "trades": "2233"
    },
    {
      "date": "2025-11-06",
      "bid": "149.10",
      "ask": "149.20",
      "open": "150.70",
      "high": "153.75",
      "low": "149.10",
      "close": "149.15",
      "average": "150.4593",
      "volume": "689438",
      "turnover": "103730474.58",
      "trades": "2003"
    },
    {
      "date": "2025-11-07",
      "bid": "148.50",
      "ask": "148.65",
      "open": "149.50",
      "high": "151.55",
      "low": "148.20",
      "close": "148.50",
      "average": "148.638",
      "volume": "348743",
      "turnover": "51836493",
      "trades": "1079"
    },
    {
      "date": "2025-11-10",
      "bid": "152.45",
      "ask": "152.55",
      "open": "151.00",
      "high": "153.45",
      "low": "150.50",
      "close": "152.50",
      "average": "152.4851",
      "volume": "297081",
      "turnover": "45300843.03",
      "trades": "1361"
    },
    {
      "date": "2025-11-11",
      "bid": "156.65",
      "ask": "156.85",
      "open": "156.00",
      "high": "157.00",
      "low": "154.85",
      "close": "157.00",
      "average": "156.563",
      "volume": "457256",
      "turnover": "71591296.19",
      "trades": "2220"
    },
    {
      "date": "2025-11-12",
      "bid": "158.40",
      "ask": "158.50",
      "open": "157.70",
      "high": "159.15",
      "low": "156.85",
      "close": "158.90",
      "average": "158.5508",
      "volume": "533292",
      "turnover": "84547949.26",
      "trades": "1670"
    },
    {
      "date": "2025-11-13",
      "bid": "154.30",
      "ask": "154.35",
      "open": "159.85",
      "high": "160.40",
      "low": "152.95",
      "close": "152.95",
      "average": "153.9595",
      "volume": "607725",
      "turnover": "93566291.47",
      "trades": "1648"
    },
    {
      "date": "2025-11-14",
      "bid": "150.45",
      "ask": "150.95",
      "open": "151.70",
      "high": "152.70",
      "low": "149.05",
      "close": "150.40",
      "average": "150.3947",
      "volume": "417074",
      "turnover": "62721779.92",
      "trades": "1509"
    },
    {
      "date": "2025-11-17",
      "bid": "148.20",
      "ask": "148.70",
      "open": "150.95",
      "high": "152.30",
      "low": "148.10",
      "close": "148.10",
      "average": "148.7335",
      "volume": "514012",
      "turnover": "76453737.7",
      "trades": "1673"
    },
    {
      "date": "2025-11-18",
      "bid": "144.75",
      "ask": "144.95",
      "open": "146.00",
      "high": "147.70",
      "low": "144.40",
      "close": "144.80",
      "average": "145.1878",
      "volume": "433261",
      "turnover": "62920728.15",
      "trades": "1462"
    },
    {
      "date": "2025-11-19",
      "bid": "146.40",
      "ask": "146.90",
      "open": "144.80",
      "high": "147.50",
      "low": "144.10",
      "close": "146.65",
      "average": "145.9094",
      "volume": "535816",
      "turnover": "78182308.14",
      "trades": "950"
    },
    {
      "date": "2025-11-20",
      "bid": "146.75",
      "ask": "146.90",
      "open": "148.05",
      "high": "149.30",
      "low": "146.10",
      "close": "146.10",
      "average": "146.5597",
      "volume": "254478",
      "turnover": "37299209.02",
      "trades": "953"
    },
    {
      "date": "2025-11-21",
      "bid": "145.70",
      "ask": "145.75",
      "open": "144.00",
      "high": "146.20",
      "low": "143.75",
      "close": "145.75",
      "average": "145.5357",
      "volume": "348433",
      "turnover": "50704288.23",
      "trades": "1510"
    },
    {
      "date": "2025-11-24",
      "bid": "145.65",
      "ask": "146.00",
      "open": "145.70",
      "high": "148.45",
      "low": "144.60",
      "close": "144.60",
      "average": "144.7433",
      "volume": "2265717",
      "turnover": "327982937.41",
      "trades": "1849"
    },
    {
      "date": "2025-11-25",
      "bid": "148.10",
      "ask": "148.50",
      "open": "145.20",
      "high": "148.90",
      "low": "143.60",
      "close": "147.75",
      "average": "147.1131",
      "volume": "438632",
      "turnover": "64505800.77",
      "trades": "1862"
    },
    {
      "date": "2025-11-26",
      "bid": "149.35",
      "ask": "149.60",
      "open": "148.75",
      "high": "149.65",
      "low": "146.90",
      "close": "149.40",
      "average": "148.9099",
      "volume": "507060",
      "turnover": "75503085",
      "trades": "1370"
    },
    {
      "date": "2025-11-27",
      "bid": "150.60",
      "ask": "150.75",
      "open": "149.40",
      "high": "151.20",
      "low": "149.40",
      "close": "150.10",
      "average": "150.1824",
      "volume": "283293",
      "turnover": "42558966.97",
      "trades": "830"
    },
    {
      "date": "2025-11-28",
      "bid": "150.15",
      "ask": "150.30",
      "open": "150.10",
      "high": "152.15",
      "low": "149.25",
      "close": "150.35",
      "average": "150.3098",
      "volume": "780888",
      "turnover": "117374633.33",
      "trades": "753"
    },
    {
      "date": "2025-12-01",
      "bid": "149.05",
      "ask": "149.20",
      "open": "150.15",
      "high": "150.70",
      "low": "147.55",
      "close": "148.80",
      "average": "148.8354",
      "volume": "275479",
      "turnover": "41005673.4",
      "trades": "1214"
    },
    {
      "date": "2025-12-02",
      "bid": "147.10",
      "ask": "147.50",
      "open": "148.80",
      "high": "149.05",
      "low": "146.65",
      "close": "147.55",
      "average": "147.7509",
      "volume": "471545",
      "turnover": "69671871.5",
      "trades": "1039"
    },
    {
      "date": "2025-12-03",
      "bid": "147.50",
      "ask": "147.60",
      "open": "147.45",
      "high": "148.95",
      "low": "146.40",
      "close": "147.60",
      "average": "147.57",
      "volume": "281721",
      "turnover": "41572368.22",
      "trades": "945"
    },
    {
      "date": "2025-12-04",
      "bid": "152.45",
      "ask": "152.60",
      "open": "149.50",
      "high": "153.85",
      "low": "149.05",
      "close": "152.45",
      "average": "152.3495",
      "volume": "781553",
      "turnover": "119091436.38",
      "trades": "1494"
    },
    {
      "date": "2025-12-05",
      "bid": "153.65",
      "ask": "153.85",
      "open": "153.80",
      "high": "154.10",
      "low": "152.45",
      "close": "154.10",
      "average": "153.8572",
      "volume": "354588",
      "turnover": "54541547.51",
      "trades": "1345"
    },
    {
      "date": "2025-12-08",
      "bid": "149.85",
      "ask": "150.10",
      "open": "154.10",
      "high": "154.75",
      "low": "149.60",
      "close": "149.75",
      "average": "150.418",
      "volume": "328565",
      "turnover": "49452418.24",
      "trades": "1227"
    },
    {
      "date": "2025-12-09",
      "bid": "149.90",
      "ask": "150.00",
      "open": "150.00",
      "high": "151.35",
      "low": "149.25",
      "close": "149.60",
      "average": "149.9333",
      "volume": "247797",
      "turnover": "37167103.54",
      "trades": "850"
    },
    {
      "date": "2025-12-10",
      "bid": "151.20",
      "ask": "151.40",
      "open": "149.05",
      "high": "151.55",
      "low": "147.65",
      "close": "150.60",
      "average": "150.2687",
      "volume": "713311",
      "turnover": "107179515.23",
      "trades": "1594"
    },
    {
      "date": "2025-12-11",
      "bid": "154.00",
      "ask": "154.05",
      "open": "151.10",
      "high": "154.35",
      "low": "150.45",
      "close": "153.45",
      "average": "152.9655",
      "volume": "211804",
      "turnover": "32396854.71",
      "trades": "1023"
    },
    {
      "date": "2025-12-12",
      "bid": "155.30",
      "ask": "155.50",
      "open": "154.75",
      "high": "158.80",
      "low": "154.05",
      "close": "155.55",
      "average": "156.1635",
      "volume": "589566",
      "turnover": "92049068.68",
      "trades": "2022"
    },
    {
      "date": "2025-12-15",
      "bid": "157.30",
      "ask": "157.50",
      "open": "155.40",
      "high": "158.40",
      "low": "155.40",
      "close": "157.05",
      "average": "157.2329",
      "volume": "543972",
      "turnover": "85534771.9",
      "trades": "1481"
    },
    {
      "date": "2025-12-16",
      "bid": "150.10",
      "ask": "150.35",
      "open": "156.45",
      "high": "156.65",
      "low": "148.10",
      "close": "149.95",
      "average": "150.0833",
      "volume": "1065017",
      "turnover": "159854769.41",
      "trades": "3250"
    },
    {
      "date": "2025-12-17",
      "bid": "145.25",
      "ask": "145.40",
      "open": "150.00",
      "high": "150.25",
      "low": "145.20",
      "close": "145.45",
      "average": "146.60",
      "volume": "1352728",
      "turnover": "198331782.69",
      "trades": "3866"
    },
    {
      "date": "2025-12-18",
      "bid": "148.00",
      "ask": "148.40",
      "open": "146.85",
      "high": "148.45",
      "low": "144.75",
      "close": "148.20",
      "average": "147.5869",
      "volume": "418711",
      "turnover": "61779531.03",
      "trades": "1378"
    },
    {
      "date": "2025-12-19",
      "bid": "147.75",
      "ask": "147.95",
      "open": "147.55",
      "high": "148.75",
      "low": "146.85",
      "close": "147.90",
      "average": "147.8959",
      "volume": "3819326",
      "turnover": "564863602.69",
      "trades": "1857"
    },
    {
      "date": "2025-12-22",
      "bid": "148.05",
      "ask": "148.25",
      "open": "147.90",
      "high": "148.55",
      "low": "146.75",
      "close": "147.70",
      "average": "147.648",
      "volume": "312425",
      "turnover": "46127447.31",
      "trades": "1303"
    },
    {
      "date": "2025-12-23",
      "bid": "147.55",
      "ask": "147.75",
      "open": "147.35",
      "high": "148.70",
      "low": "147.15",
      "close": "147.30",
      "average": "147.5723",
      "volume": "292921",
      "turnover": "43229083.53",
      "trades": "1100"
    },
    {
      "date": "2025-12-29",
      "bid": "149.05",
      "ask": "149.25",
      "open": "147.50",
      "high": "150.25",
      "low": "146.65",
      "close": "148.90",
      "average": "148.8604",
      "volume": "295632",
      "turnover": "44007884.62",
      "trades": "1042"
    },
    {
      "date": "2025-12-30",
      "bid": "149.45",
      "ask": "149.55",
      "open": "148.90",
      "high": "149.70",
      "low": "148.20",
      "close": "149.10",
      "average": "149.096",
      "volume": "248230",
      "turnover": "37009259.46",
      "trades": "750"
    },
    {
      "date": "2026-01-02",
      "bid": "146.80",
      "ask": "146.95",
      "open": "149.10",
      "high": "149.60",
      "low": "145.40",
      "close": "147.15",
      "average": "146.9906",
      "volume": "296859",
      "turnover": "43637544.02",
      "trades": "1324"
    },
    {
      "date": "2026-01-05",
      "bid": "147.30",
      "ask": "147.40",
      "open": "147.15",
      "high": "148.55",
      "low": "147.00",
      "close": "147.35",
      "average": "147.5529",
      "volume": "146225",
      "turnover": "21581430",
      "trades": "689"
    },
    {
      "date": "2026-01-07",
      "bid": "148.15",
      "ask": "148.35",
      "open": "148.60",
      "high": "150.85",
      "low": "147.25",
      "close": "148.65",
      "average": "148.7402",
      "volume": "646849",
      "turnover": "96205050.21",
      "trades": "1977"
    },
    {
      "date": "2026-01-08",
      "bid": "144.65",
      "ask": "144.95",
      "open": "147.80",
      "high": "147.80",
      "low": "144.40",
      "close": "144.95",
      "average": "144.9991",
      "volume": "376807",
      "turnover": "54641562.26",
      "trades": "1357"
    },
    {
      "date": "2026-01-09",
      "bid": "146.85",
      "ask": "147.20",
      "open": "144.85",
      "high": "147.20",
      "low": "144.45",
      "close": "146.75",
      "average": "146.5482",
      "volume": "405634",
      "turnover": "59446375.73",
      "trades": "1475"
    },
    {
      "date": "2026-01-12",
      "bid": "145.25",
      "ask": "145.35",
      "open": "146.50",
      "high": "147.00",
      "low": "144.60",
      "close": "144.95",
      "average": "145.2039",
      "volume": "521064",
      "turnover": "75758352.66",
      "trades": "1271"
    },
    {
      "date": "2026-01-13",
      "bid": "142.30",
      "ask": "142.40",
      "open": "145.25",
      "high": "145.80",
      "low": "142.15",
      "close": "142.85",
      "average": "143.0825",
      "volume": "1364425",
      "turnover": "195264446.38",
      "trades": "1557"
    },
    {
      "date": "2026-01-14",
      "bid": "142.35",
      "ask": "142.50",
      "open": "143.00",
      "high": "143.45",
      "low": "141.15",
      "close": "142.85",
      "average": "142.4594",
      "volume": "1257532",
      "turnover": "179003775.75",
      "trades": "2866"
    },
    {
      "date": "2026-01-15",
      "bid": "146.10",
      "ask": "146.30",
      "open": "143.50",
      "high": "146.30",
      "low": "142.15",
      "close": "146.10",
      "average": "144.8951",
      "volume": "611028",
      "turnover": "88464546.92",
      "trades": "2125"
    },
    {
      "date": "2026-01-16",
      "bid": "143.80",
      "ask": "143.95",
      "open": "146.10",
      "high": "146.80",
      "low": "142.75",
      "close": "144.25",
      "average": "143.9644",
      "volume": "1060588",
      "turnover": "152584303.65",
      "trades": "1931"
    },
    {
      "date": "2026-01-19",
      "bid": "136.65",
      "ask": "136.70",
      "open": "141.45",
      "high": "141.45",
      "low": "136.60",
      "close": "136.95",
      "average": "137.6344",
      "volume": "1512603",
      "turnover": "208370523.14",
      "trades": "2834"
    },
    {
      "date": "2026-01-20",
      "bid": "137.55",
      "ask": "137.75",
      "open": "136.20",
      "high": "138.00",
      "low": "134.85",
      "close": "138.00",
      "average": "136.5416",
      "volume": "1039788",
      "turnover": "141929653.33",
      "trades": "1998"
    },
    {
      "date": "2026-01-21",
      "bid": "138.35",
      "ask": "138.50",
      "open": "137.15",
      "high": "139.10",
      "low": "134.95",
      "close": "138.10",
      "average": "137.7434",
      "volume": "880266",
      "turnover": "121171232.15",
      "trades": "1515"
    },
    {
      "date": "2026-01-22",
      "bid": "138.70",
      "ask": "138.85",
      "open": "140.30",
      "high": "141.15",
      "low": "138.45",
      "close": "138.45",
      "average": "139.4035",
      "volume": "739501",
      "turnover": "103105872.15",
      "trades": "1482"
    },
    {
      "date": "2026-01-23",
      "bid": "137.55",
      "ask": "137.80",
      "open": "138.85",
      "high": "138.90",
      "low": "136.90",
      "close": "137.40",
      "average": "137.6266",
      "volume": "592595",
      "turnover": "81556450.94",
      "trades": "1173"
    },
    {
      "date": "2026-01-26",
      "bid": "136.80",
      "ask": "136.90",
      "open": "137.40",
      "high": "137.55",
      "low": "135.60",
      "close": "136.35",
      "average": "136.3741",
      "volume": "764942",
      "turnover": "104314300.57",
      "trades": "1925"
    },
    {
      "date": "2026-01-27",
      "bid": "135.65",
      "ask": "135.70",
      "open": "137.00",
      "high": "137.25",
      "low": "135.65",
      "close": "136.05",
      "average": "136.2416",
      "volume": "717386",
      "turnover": "97737553.68",
      "trades": "1596"
    },
    {
      "date": "2026-01-28",
      "bid": "135.35",
      "ask": "135.50",
      "open": "136.05",
      "high": "136.15",
      "low": "134.70",
      "close": "134.85",
      "average": "135.2095",
      "volume": "931399",
      "turnover": "125944682.72",
      "trades": "1784"
    },
    {
      "date": "2026-01-29",
      "bid": "134.70",
      "ask": "134.80",
      "open": "135.00",
      "high": "135.70",
      "low": "133.30",
      "close": "134.10",
      "average": "134.3967",
      "volume": "1019774",
      "turnover": "137044324.24",
      "trades": "2259"
    },
    {
      "date": "2026-01-30",
      "bid": "126.65",
      "ask": "126.80",
      "open": "132.00",
      "high": "133.45",
      "low": "126.70",
      "close": "126.85",
      "average": "128.3945",
      "volume": "2301939",
      "turnover": "296157922.55",
      "trades": "5255"
    },
    {
      "date": "2026-02-02",
      "bid": "127.90",
      "ask": "127.95",
      "open": "125.50",
      "high": "128.50",
      "low": "121.95",
      "close": "128.50",
      "average": "127.1481",
      "volume": "1536910",
      "turnover": "195406239.79",
      "trades": "3648"
    },
    {
      "date": "2026-02-03",
      "bid": "129.10",
      "ask": "129.60",
      "open": "129.00",
      "high": "130.20",
      "low": "127.05",
      "close": "130.10",
      "average": "129.048",
      "volume": "1620445",
      "turnover": "209109720.21",
      "trades": "4428"
    },
    {
      "date": "2026-02-04",
      "bid": "131.60",
      "ask": "131.95",
      "open": "130.00",
      "high": "132.35",
      "low": "129.25",
      "close": "131.50",
      "average": "131.3575",
      "volume": "1358020",
      "turnover": "178400369.82",
      "trades": "2578"
    },
    {
      "date": "2026-02-05",
      "bid": "129.30",
      "ask": "129.65",
      "open": "131.70",
      "high": "132.75",
      "low": "128.90",
      "close": "129.85",
      "average": "130.7967",
      "volume": "1466555",
      "turnover": "191772401.11",
      "trades": "1921"
    },
    {
      "date": "2026-02-06",
      "bid": "132.00",
      "ask": "132.20",
      "open": "129.10",
      "high": "132.20",
      "low": "128.80",
      "close": "132.05",
      "average": "131.5611",
      "volume": "1036892",
      "turnover": "136400263.24",
      "trades": "1990"
    },
    {
      "date": "2026-02-09",
      "bid": "131.60",
      "ask": "131.70",
      "open": "132.80",
      "high": "133.55",
      "low": "130.70",
      "close": "131.85",
      "average": "131.8962",
      "volume": "408019",
      "turnover": "53815859.49",
      "trades": "1310"
    },
    {
      "date": "2026-02-10",
      "bid": "133.90",
      "ask": "134.50",
      "open": "132.00",
      "high": "134.50",
      "low": "131.20",
      "close": "134.25",
      "average": "134.0315",
      "volume": "549455",
      "turnover": "73647416.56",
      "trades": "1981"
    },
    {
      "date": "2026-02-11",
      "bid": "134.75",
      "ask": "135.00",
      "open": "134.00",
      "high": "137.20",
      "low": "132.45",
      "close": "134.85",
      "average": "134.7027",
      "volume": "927219",
      "turnover": "124894500.72",
      "trades": "2773"
    },
    {
      "date": "2026-02-12",
      "bid": "134.60",
      "ask": "134.75",
      "open": "136.90",
      "high": "136.90",
      "low": "134.40",
      "close": "135.25",
      "average": "135.2693",
      "volume": "960061",
      "turnover": "129866516.95",
      "trades": "2348"
    },
    {
      "date": "2026-02-13",
      "bid": "136.90",
      "ask": "137.00",
      "open": "135.25",
      "high": "138.25",
      "low": "133.75",
      "close": "137.60",
      "average": "137.0509",
      "volume": "1487850",
      "turnover": "203905153.33",
      "trades": "2876"
    },
    {
      "date": "2026-02-16",
      "bid": "133.70",
      "ask": "133.95",
      "open": "138.40",
      "high": "138.40",
      "low": "133.65",
      "close": "134.10",
      "average": "134.5599",
      "volume": "739132",
      "turnover": "99463394.88",
      "trades": "1879"
    },
    {
      "date": "2026-02-17",
      "bid": "134.60",
      "ask": "135.10",
      "open": "134.20",
      "high": "135.20",
      "low": "133.25",
      "close": "135.20",
      "average": "134.7253",
      "volume": "488700",
      "turnover": "65830175.76",
      "trades": "1258"
    },
    {
      "date": "2026-02-18",
      "bid": "134.90",
      "ask": "135.00",
      "open": "135.70",
      "high": "135.70",
      "low": "133.30",
      "close": "134.85",
      "average": "134.6296",
      "volume": "752755",
      "turnover": "101337435.39",
      "trades": "1599"
    },
    {
      "date": "2026-02-19",
      "bid": "136.00",
      "ask": "136.15",
      "open": "135.00",
      "high": "137.20",
      "low": "134.35",
      "close": "135.25",
      "average": "135.4998",
      "volume": "1079585",
      "turnover": "146295607.91",
      "trades": "1205"
    },
    {
      "date": "2026-02-20",
      "bid": "135.50",
      "ask": "135.85",
      "open": "135.25",
      "high": "137.00",
      "low": "134.75",
      "close": "135.75",
      "average": "135.8266",
      "volume": "1304855",
      "turnover": "177257819.53",
      "trades": "1445"
    },
    {
      "date": "2026-02-23",
      "bid": "135.05",
      "ask": "135.25",
      "open": "135.50",
      "high": "136.90",
      "low": "133.60",
      "close": "135.25",
      "average": "135.7226",
      "volume": "811985",
      "turnover": "110209042.57",
      "trades": "1621"
    },
    {
      "date": "2026-02-24",
      "bid": "137.25",
      "ask": "137.40",
      "open": "135.25",
      "high": "138.60",
      "low": "134.80",
      "close": "138.00",
      "average": "137.6876",
      "volume": "814197",
      "turnover": "112064234.33",
      "trades": "2045"
    },
    {
      "date": "2026-02-25",
      "bid": "136.35",
      "ask": "136.65",
      "open": "138.50",
      "high": "139.40",
      "low": "135.30",
      "close": "136.70",
      "average": "136.8733",
      "volume": "1105938",
      "turnover": "151439218.51",
      "trades": "2723"
    },
    {
      "date": "2026-02-26",
      "bid": "138.30",
      "ask": "139.10",
      "open": "136.65",
      "high": "140.25",
      "low": "136.50",
      "close": "138.30",
      "average": "138.5963",
      "volume": "1076127",
      "turnover": "149096858.35",
      "trades": "2353"
    },
    {
      "date": "2026-02-27",
      "bid": "140.85",
      "ask": "141.20",
      "open": "138.50",
      "high": "141.65",
      "low": "137.70",
      "close": "141.65",
      "average": "140.9232",
      "volume": "1699040",
      "turnover": "239384543.07",
      "trades": "3121"
    },
    {
      "date": "2026-03-02",
      "bid": "139.50",
      "ask": "139.85",
      "open": "137.60",
      "high": "141.10",
      "low": "136.75",
      "close": "139.30",
      "average": "139.8943",
      "volume": "1154877",
      "turnover": "161199747.88",
      "trades": "2250"
    },
    {
      "date": "2026-03-03",
      "bid": "133.65",
      "ask": "134.05",
      "open": "137.00",
      "high": "137.00",
      "low": "132.35",
      "close": "134.00",
      "average": "134.0446",
      "volume": "1253135",
      "turnover": "167980597.07",
      "trades": "3314"
    },
    {
      "date": "2026-03-04",
      "bid": "134.00",
      "ask": "134.10",
      "open": "134.00",
      "high": "136.10",
      "low": "133.35",
      "close": "133.70",
      "average": "134.2993",
      "volume": "724774",
      "turnover": "97353438.81",
      "trades": "2232"
    },
    {
      "date": "2026-03-05",
      "bid": "133.55",
      "ask": "133.80",
      "open": "133.70",
      "high": "136.65",
      "low": "132.80",
      "close": "133.60",
      "average": "134.1825",
      "volume": "871198",
      "turnover": "116922635.4",
      "trades": "1776"
    },
    {
      "date": "2026-03-06",
      "bid": "131.50",
      "ask": "131.70",
      "open": "135.00",
      "high": "135.90",
      "low": "131.00",
      "close": "131.45",
      "average": "132.2367",
      "volume": "714404",
      "turnover": "94496870.15",
      "trades": "1896"
    },
    {
      "date": "2026-03-09",
      "bid": "127.95",
      "ask": "128.15",
      "open": "127.60",
      "high": "130.10",
      "low": "126.80",
      "close": "127.80",
      "average": "127.9844",
      "volume": "701497",
      "turnover": "89781697.65",
      "trades": "2720"
    },
    {
      "date": "2026-03-10",
      "bid": "129.00",
      "ask": "129.10",
      "open": "130.00",
      "high": "131.45",
      "low": "128.95",
      "close": "129.40",
      "average": "130.0062",
      "volume": "645344",
      "turnover": "83911785.23",
      "trades": "2043"
    },
    {
      "date": "2026-03-11",
      "bid": "128.90",
      "ask": "129.10",
      "open": "129.80",
      "high": "130.85",
      "low": "127.90",
      "close": "129.60",
      "average": "129.3506",
      "volume": "662394",
      "turnover": "85681796.98",
      "trades": "1656"
    },
    {
      "date": "2026-03-12",
      "bid": "130.00",
      "ask": "130.20",
      "open": "129.95",
      "high": "130.70",
      "low": "128.85",
      "close": "130.50",
      "average": "130.2519",
      "volume": "509117",
      "turnover": "66308858.55",
      "trades": "1654"
    },
    {
      "date": "2026-03-13",
      "bid": "128.35",
      "ask": "128.50",
      "open": "129.25",
      "high": "130.15",
      "low": "127.60",
      "close": "128.35",
      "average": "128.62",
      "volume": "401502",
      "turnover": "51645168.56",
      "trades": "1687"
    },
    {
      "date": "2026-03-16",
      "bid": "129.85",
      "ask": "130.15",
      "open": "128.45",
      "high": "130.40",
      "low": "127.50",
      "close": "130.00",
      "average": "129.5405",
      "volume": "702401",
      "turnover": "90966029.44",
      "trades": "1630"
    },
    {
      "date": "2026-03-17",
      "bid": "131.70",
      "ask": "131.80",
      "open": "131.00",
      "high": "132.95",
      "low": "129.05",
      "close": "132.25",
      "average": "132.0568",
      "volume": "824248",
      "turnover": "108784905.14",
      "trades": "1421"
    },
    {
      "date": "2026-03-18",
      "bid": "131.85",
      "ask": "132.15",
      "open": "132.30",
      "high": "134.45",
      "low": "131.70",
      "close": "132.50",
      "average": "132.5879",
      "volume": "947899",
      "turnover": "125696281.48",
      "trades": "1383"
    },
    {
      "date": "2026-03-19",
      "bid": "129.75",
      "ask": "129.95",
      "open": "130.50",
      "high": "132.40",
      "low": "128.70",
      "close": "129.75",
      "average": "129.9115",
      "volume": "1035497",
      "turnover": "134572444.25",
      "trades": "1668"
    },
    {
      "date": "2026-03-20",
      "bid": "128.20",
      "ask": "128.40",
      "open": "129.95",
      "high": "130.50",
      "low": "128.05",
      "close": "128.05",
      "average": "128.2853",
      "volume": "2021229",
      "turnover": "259336509.38",
      "trades": "3821"
    },
    {
      "date": "2026-03-23",
      "bid": "127.95",
      "ask": "128.25",
      "open": "125.00",
      "high": "130.65",
      "low": "123.40",
      "close": "128.35",
      "average": "127.936",
      "volume": "780744",
      "turnover": "99921577.93",
      "trades": "2222"
    },
    {
      "date": "2026-03-24",
      "bid": "126.05",
      "ask": "126.65",
      "open": "129.45",
      "high": "129.45",
      "low": "124.00",
      "close": "126.95",
      "average": "126.3284",
      "volume": "860688",
      "turnover": "108728834.48",
      "trades": "2486"
    },
    {
      "date": "2026-03-25",
      "bid": "128.80",
      "ask": "128.95",
      "open": "128.00",
      "high": "129.15",
      "low": "127.05",
      "close": "128.90",
      "average": "128.6375",
      "volume": "1093905",
      "turnover": "140715280.16",
      "trades": "2254"
    },
    {
      "date": "2026-03-26",
      "bid": "129.10",
      "ask": "129.40",
      "open": "128.55",
      "high": "130.75",
      "low": "127.75",
      "close": "128.65",
      "average": "128.9318",
      "volume": "629000",
      "turnover": "81111267.98",
      "trades": "1277"
    },
    {
      "date": "2026-03-27",
      "bid": "126.70",
      "ask": "127.00",
      "open": "129.00",
      "high": "129.00",
      "low": "126.00",
      "close": "126.80",
      "average": "126.8287",
      "volume": "631462",
      "turnover": "80088287.08",
      "trades": "1338"
    },
    {
      "date": "2026-03-30",
      "bid": "128.65",
      "ask": "128.90",
      "open": "126.65",
      "high": "129.00",
      "low": "125.45",
      "close": "128.25",
      "average": "126.3636",
      "volume": "1962727",
      "turnover": "248023408.45",
      "trades": "1179"
    },
    {
      "date": "2026-03-31",
      "bid": "129.10",
      "ask": "129.30",
      "open": "128.30",
      "high": "129.90",
      "low": "128.30",
      "close": "128.80",
      "average": "128.8697",
      "volume": "943790",
      "turnover": "121630606.31",
      "trades": "1582"
    },
    {
      "date": "2026-04-01",
      "bid": "130.90",
      "ask": "131.40",
      "open": "131.90",
      "high": "133.10",
      "low": "129.85",
      "close": "131.65",
      "average": "131.3575",
      "volume": "737481",
      "turnover": "96868548.33",
      "trades": "1574"
    },
    {
      "date": "2026-04-02",
      "bid": "129.90",
      "ask": "130.00",
      "open": "130.00",
      "high": "130.40",
      "low": "128.55",
      "close": "130.40",
      "average": "129.9988",
      "volume": "257566",
      "turnover": "33472807.58",
      "trades": "685"
    },
    {
      "date": "2026-04-07",
      "bid": "130.90",
      "ask": "131.00",
      "open": "131.60",
      "high": "132.90",
      "low": "130.40",
      "close": "131.00",
      "average": "131.2488",
      "volume": "508218",
      "turnover": "66715366.15",
      "trades": "1392"
    },
    {
      "date": "2026-04-08",
      "bid": "137.70",
      "ask": "138.00",
      "open": "135.60",
      "high": "138.20",
      "low": "135.20",
      "close": "137.30",
      "average": "137.1688",
      "volume": "609760",
      "turnover": "83639313.15",
      "trades": "1808"
    },
    {
      "date": "2026-04-09",
      "bid": "140.10",
      "ask": "140.30",
      "open": "137.40",
      "high": "140.80",
      "low": "137.00",
      "close": "140.80",
      "average": "140.5086",
      "volume": "738868",
      "turnover": "103782380.15",
      "trades": "1351"
    },
    {
      "date": "2026-04-10",
      "bid": "140.60",
      "ask": "141.00",
      "open": "140.80",
      "high": "142.00",
      "low": "139.40",
      "close": "140.90",
      "average": "140.9249",
      "volume": "899649",
      "turnover": "126786114.7",
      "trades": "2575"
    },
    {
      "date": "2026-04-13",
      "bid": "141.50",
      "ask": "141.80",
      "open": "138.20",
      "high": "141.80",
      "low": "136.20",
      "close": "141.60",
      "average": "140.9187",
      "volume": "615263",
      "turnover": "86690031.7",
      "trades": "1579"
    },
    {
      "date": "2026-04-14",
      "bid": "144.40",
      "ask": "144.60",
      "open": "142.00",
      "high": "144.80",
      "low": "142.00",
      "close": "144.30",
      "average": "144.0763",
      "volume": "748492",
      "turnover": "107827020.15",
      "trades": "1404"
    },
    {
      "date": "2026-04-15",
      "bid": "144.20",
      "ask": "144.40",
      "open": "145.00",
      "high": "146.00",
      "low": "143.90",
      "close": "143.90",
      "average": "144.2816",
      "volume": "856901",
      "turnover": "123669313",
      "trades": "1208"
    },
    {
      "date": "2026-04-16",
      "bid": "145.50",
      "ask": "145.80",
      "open": "144.70",
      "high": "146.20",
      "low": "144.30",
      "close": "145.60",
      "average": "145.5493",
      "volume": "550565",
      "turnover": "80129250.34",
      "trades": "1331"
    },
    {
      "date": "2026-04-17",
      "bid": "148.80",
      "ask": "149.30",
      "open": "145.40",
      "high": "149.70",
      "low": "145.20",
      "close": "149.40",
      "average": "148.1937",
      "volume": "916850",
      "turnover": "135870550.55",
      "trades": "2231"
    },
    {
      "date": "2026-04-20",
      "bid": "146.50",
      "ask": "146.60",
      "open": "147.00",
      "high": "148.10",
      "low": "146.40",
      "close": "146.40",
      "average": "146.6816",
      "volume": "483160",
      "turnover": "70874585.65",
      "trades": "1224"
    },
    {
      "date": "2026-04-21",
      "bid": "144.50",
      "ask": "144.70",
      "open": "146.80",
      "high": "147.40",
      "low": "143.70",
      "close": "144.70",
      "average": "144.8409",
      "volume": "779800",
      "turnover": "112950791.15",
      "trades": "1813"
    },
    {
      "date": "2026-04-22",
      "bid": "144.60",
      "ask": "144.90",
      "open": "145.60",
      "high": "145.60",
      "low": "144.00",
      "close": "145.20",
      "average": "145.0614",
      "volume": "683413",
      "turnover": "99130591.2",
      "trades": "1443"
    },
    {
      "date": "2026-04-23",
      "bid": "135.70",
      "ask": "136.00",
      "open": "136.00",
      "high": "142.00",
      "low": "133.20",
      "close": "136.50",
      "average": "136.234",
      "volume": "1702340",
      "turnover": "231911943.27",
      "trades": "5128"
    },
    {
      "date": "2026-04-24",
      "bid": "134.80",
      "ask": "134.90",
      "open": "135.20",
      "high": "137.00",
      "low": "134.10",
      "close": "134.10",
      "average": "134.7123",
      "volume": "746525",
      "turnover": "100567014.15",
      "trades": "1877"
    },
    {
      "date": "2026-04-27",
      "bid": "129.70",
      "ask": "130.00",
      "open": "133.00",
      "high": "133.60",
      "low": "129.50",
      "close": "129.50",
      "average": "130.1487",
      "volume": "999763",
      "turnover": "130051006.95",
      "trades": "2061"
    },
    {
      "date": "2026-04-28",
      "bid": "128.80",
      "ask": "129.00",
      "open": "129.50",
      "high": "130.10",
      "low": "128.30",
      "close": "128.30",
      "average": "128.9189",
      "volume": "1034876",
      "turnover": "133416342.1",
      "trades": "2221"
    },
    {
      "date": "2026-04-29",
      "bid": "125.30",
      "ask": "125.50",
      "open": "128.10",
      "high": "128.40",
      "low": "124.80",
      "close": "125.60",
      "average": "125.7644",
      "volume": "664632",
      "turnover": "83590104.25",
      "trades": "1564"
    },
    {
      "date": "2026-04-30",
      "bid": "128.10",
      "ask": "128.30",
      "open": "124.60",
      "high": "129.20",
      "low": "123.40",
      "close": "129.20",
      "average": "128.3965",
      "volume": "836012",
      "turnover": "107335634.25",
      "trades": "1309"
    },
    {
      "date": "2026-05-04",
      "bid": "127.50",
      "ask": "128.20",
      "open": "130.10",
      "high": "130.20",
      "low": "127.60",
      "close": "128.30",
      "average": "128.7113",
      "volume": "807971",
      "turnover": "103997934.55",
      "trades": "1861"
    },
    {
      "date": "2026-05-05",
      "bid": "128.30",
      "ask": "128.80",
      "open": "128.20",
      "high": "130.20",
      "low": "127.60",
      "close": "128.50",
      "average": "128.6721",
      "volume": "535125",
      "turnover": "68856632",
      "trades": "1407"
    },
    {
      "date": "2026-05-06",
      "bid": "130.70",
      "ask": "131.00",
      "open": "129.20",
      "high": "132.80",
      "low": "129.20",
      "close": "130.50",
      "average": "130.7903",
      "volume": "580043",
      "turnover": "75863999.95",
      "trades": "1414"
    },
    {
      "date": "2026-05-07",
      "bid": "129.40",
      "ask": "129.60",
      "open": "131.00",
      "high": "132.40",
      "low": "129.10",
      "close": "129.10",
      "average": "129.5088",
      "volume": "452799",
      "turnover": "58644267.7",
      "trades": "883"
    },
    {
      "date": "2026-05-08",
      "bid": "125.30",
      "ask": "125.60",
      "open": "128.70",
      "high": "129.00",
      "low": "125.30",
      "close": "125.40",
      "average": "125.8462",
      "volume": "1286767",
      "turnover": "161786395.85",
      "trades": "2074"
    },
    {
      "date": "2026-05-11",
      "bid": "125.40",
      "ask": "125.50",
      "open": "125.30",
      "high": "125.50",
      "low": "124.10",
      "close": "125.50",
      "average": "125.0744",
      "volume": "1737121",
      "turnover": "217263342.05",
      "trades": "1508"
    },
    {
      "date": "2026-05-12",
      "bid": "123.20",
      "ask": "123.40",
      "open": "125.00",
      "high": "125.30",
      "low": "123.10",
      "close": "123.30",
      "average": "123.7229",
      "volume": "507362",
      "turnover": "62772375.1",
      "trades": "1074"
    },
    {
      "date": "2026-05-13",
      "bid": "123.80",
      "ask": "124.20",
      "open": "124.10",
      "high": "125.50",
      "low": "123.60",
      "close": "123.80",
      "average": "123.9634",
      "volume": "426887",
      "turnover": "52919398.6",
      "trades": "684"
    },
    {
      "date": "2026-05-15",
      "bid": "125.30",
      "ask": "125.50",
      "open": "124.50",
      "high": "127.20",
      "low": "124.10",
      "close": "125.00",
      "average": "125.5216",
      "volume": "1196534",
      "turnover": "150199974.15",
      "trades": "2693"
    },
    {
      "date": "2026-05-18",
      "bid": "125.60",
      "ask": "125.80",
      "open": "125.50",
      "high": "126.60",
      "low": "123.60",
      "close": "126.00",
      "average": "125.5987",
      "volume": "1006356",
      "turnover": "126273440.2",
      "trades": "2023"
    },
    {
      "date": "2026-05-19",
      "bid": "126.90",
      "ask": "127.10",
      "open": "126.00",
      "high": "129.40",
      "low": "126.00",
      "close": "126.80",
      "average": "127.3611",
      "volume": "760235",
      "turnover": "96832902.4",
      "trades": "2032"
    },
    {
      "date": "2026-05-20",
      "bid": "132.30",
      "ask": "132.50",
      "open": "130.00",
      "high": "132.90",
      "low": "127.30",
      "close": "131.80",
      "average": "130.9878",
      "volume": "1542786",
      "turnover": "201828960.65",
      "trades": "3318"
    },
    {
      "date": "2026-05-21",
      "bid": "131.40",
      "ask": "131.60",
      "open": "131.30",
      "high": "132.30",
      "low": "130.10",
      "close": "131.40",
      "average": "131.366",
      "volume": "840011",
      "turnover": "110348477.35",
      "trades": "2053"
    },
    {
      "date": "2026-05-22",
      "bid": "130.30",
      "ask": "130.60",
      "open": "132.80",
      "high": "133.60",
      "low": "130.10",
      "close": "130.30",
      "average": "130.7502",
      "volume": "678231",
      "turnover": "88680967.7",
      "trades": "1554"
    },
    {
      "date": "2026-05-25",
      "bid": "131.30",
      "ask": "131.50",
      "open": "131.20",
      "high": "132.90",
      "low": "131.00",
      "close": "131.10",
      "average": "131.4914",
      "volume": "594523",
      "turnover": "78177209.3",
      "trades": "1560"
    },
    {
      "date": "2026-05-26",
      "bid": "128.80",
      "ask": "129.00",
      "open": "131.50",
      "high": "132.00",
      "low": "128.60",
      "close": "128.60",
      "average": "128.9021",
      "volume": "669896",
      "turnover": "86351378.55",
      "trades": "1586"
    },
    {
      "date": "2026-05-27",
      "bid": "129.20",
      "ask": "129.70",
      "open": "128.80",
      "high": "131.80",
      "low": "128.50",
      "close": "130.10",
      "average": "130.1462",
      "volume": "1559299",
      "turnover": "203011953.5",
      "trades": "2095"
    },
    {
      "date": "2026-05-28",
      "bid": "126.90",
      "ask": "127.00",
      "open": "128.90",
      "high": "129.30",
      "low": "126.30",
      "close": "127.30",
      "average": "127.3908",
      "volume": "978669",
      "turnover": "124673089.1",
      "trades": "1635"
    },
    {
      "date": "2026-05-29",
      "bid": "128.20",
      "ask": "128.40",
      "open": "127.30",
      "high": "129.20",
      "low": "127.30",
      "close": "128.70",
      "average": "128.6928",
      "volume": "11056000",
      "turnover": "1422827330.45",
      "trades": "2042"
    },
    {
      "date": "2026-06-01",
      "bid": "126.20",
      "ask": "126.50",
      "open": "128.40",
      "high": "128.70",
      "low": "125.40",
      "close": "125.60",
      "average": "126.2207",
      "volume": "773055",
      "turnover": "97581820.9",
      "trades": "1917"
    },
    {
      "date": "2026-06-02",
      "bid": "127.50",
      "ask": "127.60",
      "open": "125.90",
      "high": "128.20",
      "low": "125.90",
      "close": "127.10",
      "average": "127.1461",
      "volume": "590638",
      "turnover": "75097604.09",
      "trades": "1333"
    },
    {
      "date": "2026-06-03",
      "bid": "127.20",
      "ask": "127.80",
      "open": "127.10",
      "high": "128.10",
      "low": "126.00",
      "close": "127.10",
      "average": "127.0522",
      "volume": "636327",
      "turnover": "80846289.2",
      "trades": "1414"
    },
    {
      "date": "2026-06-04",
      "bid": "126.80",
      "ask": "127.00",
      "open": "127.20",
      "high": "129.20",
      "low": "126.20",
      "close": "126.80",
      "average": "127.1131",
      "volume": "665769",
      "turnover": "84629953.5",
      "trades": "1603"
    },
    {
      "date": "2026-06-05",
      "bid": "127.20",
      "ask": "127.70",
      "open": "127.90",
      "high": "129.30",
      "low": "126.40",
      "close": "127.10",
      "average": "127.6876",
      "volume": "1536738",
      "turnover": "196222810.45",
      "trades": "1965"
    },
    {
      "date": "2026-06-08",
      "bid": "127.70",
      "ask": "127.90",
      "open": "125.00",
      "high": "128.00",
      "low": "125.00",
      "close": "127.70",
      "average": "126.8365",
      "volume": "826894",
      "turnover": "104876483.4",
      "trades": "1469"
    },
    {
      "date": "2026-06-09",
      "bid": "125.60",
      "ask": "126.30",
      "open": "127.00",
      "high": "128.80",
      "low": "125.20",
      "close": "125.20",
      "average": "125.8535",
      "volume": "744638",
      "turnover": "93721118.5",
      "trades": "1548"
    },
    {
      "date": "2026-06-10",
      "bid": "126.10",
      "ask": "126.50",
      "open": "125.20",
      "high": "127.40",
      "low": "124.20",
      "close": "126.30",
      "average": "126.3438",
      "volume": "621501",
      "turnover": "78521909.84",
      "trades": "1353"
    },
    {
      "date": "2026-06-11",
      "bid": "131.60",
      "ask": "131.70",
      "open": "125.10",
      "high": "139.00",
      "low": "124.90",
      "close": "131.30",
      "average": "133.6158",
      "volume": "1784047",
      "turnover": "238381626.35",
      "trades": "5781"
    },
    {
      "date": "2026-06-12",
      "bid": "133.10",
      "ask": "133.50",
      "open": "133.00",
      "high": "136.40",
      "low": "132.00",
      "close": "133.70",
      "average": "133.8983",
      "volume": "802822",
      "turnover": "107499129.85",
      "trades": "2184"
    },
    {
      "date": "2026-06-15",
      "bid": "136.50",
      "ask": "137.10",
      "open": "136.30",
      "high": "138.20",
      "low": "135.60",
      "close": "136.40",
      "average": "136.5362",
      "volume": "821383",
      "turnover": "112150743.7",
      "trades": "1643"
    },
    {
      "date": "2026-06-16",
      "bid": "134.60",
      "ask": "135.00",
      "open": "137.30",
      "high": "140.90",
      "low": "134.00",
      "close": "134.20",
      "average": "136.0744",
      "volume": "32781045",
      "turnover": "4335277977",
      "trades": "4659"
    },
    {
      "date": "2026-06-17",
      "bid": "130.80",
      "ask": "131.00",
      "open": "133.90",
      "high": "134.10",
      "low": "130.30",
      "close": "130.30",
      "average": "131.3537",
      "volume": "1405492",
      "turnover": "184620648.8",
      "trades": "2859"
    },
    {
      "date": "2026-06-18",
      "bid": "131.80",
      "ask": "132.10",
      "open": "130.30",
      "high": "132.20",
      "low": "129.80",
      "close": "131.10",
      "average": "130.9676",
      "volume": "1647870",
      "turnover": "215803261.15",
      "trades": "2028"
    },
    {
      "date": "2026-06-22",
      "bid": "131.30",
      "ask": "131.50",
      "open": "131.90",
      "high": "131.90",
      "low": "129.20",
      "close": "130.50",
      "average": "130.5569",
      "volume": "3657023",
      "turnover": "477462368.05",
      "trades": "2800"
    },
    {
      "date": "2026-06-23",
      "bid": "129.80",
      "ask": "129.90",
      "open": "129.20",
      "high": "130.90",
      "low": "128.80",
      "close": "129.40",
      "average": "129.5546",
      "volume": "1525021",
      "turnover": "197564468.4",
      "trades": "2567"
    },
    {
      "date": "2026-06-24",
      "bid": "136.20",
      "ask": "136.70",
      "open": "129.20",
      "high": "137.10",
      "low": "129.10",
      "close": "135.70",
      "average": "135.194",
      "volume": "1037292",
      "turnover": "140192077.9",
      "trades": "2113"
    },
    {
      "date": "2026-06-25",
      "bid": "137.20",
      "ask": "137.50",
      "open": "136.70",
      "high": "139.20",
      "low": "135.70",
      "close": "137.90",
      "average": "137.808",
      "volume": "1358005",
      "turnover": "187002771.1",
      "trades": "2139"
    },
    {
      "date": "2026-06-26",
      "bid": "139.40",
      "ask": "139.50",
      "open": "137.20",
      "high": "140.40",
      "low": "137.20",
      "close": "139.90",
      "average": "139.5345",
      "volume": "1266645",
      "turnover": "176731254.75",
      "trades": "2174"
    },
    {
      "date": "2026-06-29",
      "bid": "138.10",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.60",
      "low": "138.00",
      "close": "138.30",
      "average": "138.6577",
      "volume": "1228712",
      "turnover": "170368433.6",
      "trades": "3124"
    },
    {
      "date": "2026-06-30",
      "bid": "142.60",
      "ask": "142.90",
      "open": "139.60",
      "high": "143.90",
      "low": "138.60",
      "close": "142.00",
      "average": "141.9275",
      "volume": "1779126",
      "turnover": "252472615.7",
      "trades": "2635"
    },
    {
      "date": "2026-07-01",
      "bid": "140.20",
      "ask": "140.30",
      "open": "142.00",
      "high": "143.20",
      "low": "139.30",
      "close": "140.90",
      "average": "141.0053",
      "volume": "887351",
      "turnover": "125118313.39",
      "trades": "1743"
    },
    {
      "date": "2026-07-02",
      "bid": "141.40",
      "ask": "141.50",
      "open": "140.50",
      "high": "142.90",
      "low": "139.50",
      "close": "141.80",
      "average": "141.5493",
      "volume": "591309",
      "turnover": "83699688.45",
      "trades": "1511"
    },
    {
      "date": "2026-07-03",
      "bid": "142.70",
      "ask": "142.90",
      "open": "142.20",
      "high": "143.90",
      "low": "141.90",
      "close": "143.30",
      "average": "143.0967",
      "volume": "436980",
      "turnover": "62547395.2",
      "trades": "1009"
    },
    {
      "date": "2026-07-06",
      "bid": "140.70",
      "ask": "140.90",
      "open": "143.30",
      "high": "143.40",
      "low": "140.50",
      "close": "141.50",
      "average": "141.5248",
      "volume": "510884",
      "turnover": "72302973.25",
      "trades": "1348"
    },
    {
      "date": "2026-07-07",
      "bid": "139.70",
      "ask": "139.90",
      "open": "141.90",
      "high": "142.30",
      "low": "139.20",
      "close": "140.40",
      "average": "140.4886",
      "volume": "868939",
      "turnover": "122078616.9",
      "trades": "1646"
    },
    {
      "date": "2026-07-08",
      "bid": "135.10",
      "ask": "135.30",
      "open": "139.70",
      "high": "139.70",
      "low": "134.60",
      "close": "134.60",
      "average": "135.1912",
      "volume": "774640",
      "turnover": "104727330.1",
      "trades": "2000"
    },
    {
      "date": "2026-07-09",
      "bid": "136.90",
      "ask": "137.40",
      "open": "136.30",
      "high": "137.80",
      "low": "135.70",
      "close": "136.90",
      "average": "136.8623",
      "volume": "557688",
      "turnover": "76326547.55",
      "trades": "1035"
    },
    {
      "date": "2026-07-10",
      "bid": "138.50",
      "ask": "138.70",
      "open": "136.90",
      "high": "139.20",
      "low": "136.50",
      "close": "138.40",
      "average": "138.2544",
      "volume": "377312",
      "turnover": "52163887.5",
      "trades": "1034"
    },
    {
      "date": "2026-07-13",
      "bid": "138.50",
      "ask": "138.60",
      "open": "138.40",
      "high": "139.20",
      "low": "136.40",
      "close": "139.10",
      "average": "138.745",
      "volume": "428743",
      "turnover": "59472519.5",
      "trades": "1003"
    },
    {
      "date": "2026-07-14",
      "bid": "139.70",
      "ask": "139.90",
      "open": "138.60",
      "high": "140.90",
      "low": "137.90",
      "close": "140.20",
      "average": "139.988",
      "volume": "631270",
      "turnover": "88369407.85",
      "trades": "1371"
    },
    {
      "date": "2026-07-15",
      "bid": "143.00",
      "ask": "143.30",
      "open": "140.20",
      "high": "143.70",
      "low": "139.00",
      "close": "142.80",
      "average": "142.5754",
      "volume": "527990",
      "turnover": "75278125.9",
      "trades": "1195"
    },
    {
      "date": "2026-07-16",
      "bid": "143.70",
      "ask": "143.90",
      "open": "143.10",
      "high": "144.40",
      "low": "142.80",
      "close": "143.50",
      "average": "143.5262",
      "volume": "739271",
      "turnover": "106106148",
      "trades": "1571"
    },
    {
      "date": "2026-07-17",
      "bid": "144.10",
      "ask": "144.40",
      "open": "138.00",
      "high": "146.10",
      "low": "132.50",
      "close": "144.70",
      "average": "142.3735",
      "volume": "1543171",
      "turnover": "219609572.85",
      "trades": "4498"
    },
    {
      "date": "2026-07-20",
      "bid": "142.50",
      "ask": "143.00",
      "open": "144.70",
      "high": "146.00",
      "low": "141.90",
      "close": "141.90",
      "average": "142.6216",
      "volume": "647034",
      "turnover": "92296429.15",
      "trades": "1625"
    },
    {
      "date": "2026-07-21",
      "bid": "141.20",
      "ask": "141.50",
      "open": "143.10",
      "high": "143.10",
      "low": "139.60",
      "close": "140.50",
      "average": "140.5988",
      "volume": "625690",
      "turnover": "87972177.95",
      "trades": "1547"
    },
    {
      "date": "2026-07-22",
      "bid": "140.90",
      "ask": "141.10",
      "open": "140.60",
      "high": "143.10",
      "low": "139.70",
      "close": "141.10",
      "average": "141.413",
      "volume": "741215",
      "turnover": "104871131.7",
      "trades": "1332"
    },
    {
      "date": "2026-07-23",
      "bid": "134.70",
      "ask": "135.10",
      "open": "141.10",
      "high": "141.10",
      "low": "132.90",
      "close": "135.00",
      "average": "135.2793",
      "volume": "1430144",
      "turnover": "193437456.45",
      "trades": "4855"
    },
    {
      "date": "2026-07-24",
      "bid": "136.60",
      "ask": "136.80",
      "open": "135.10",
      "high": "137.40",
      "low": "135.10",
      "close": "136.40",
      "average": "136.436",
      "volume": "651145",
      "turnover": "88837241.4",
      "trades": "1977"
    },
    {
      "date": "2026-07-27",
      "bid": "136.80",
      "ask": "136.90",
      "open": "136.90",
      "high": "139.10",
      "low": "136.40",
      "close": "136.40",
      "average": "136.8818",
      "volume": "948600",
      "turnover": "129854215.95",
      "trades": "1390"
    },
    {
      "date": "2026-07-28",
      "bid": "138.50",
      "ask": "138.70",
      "open": "136.80",
      "high": "139.00",
      "low": "136.00",
      "close": "138.70",
      "average": "137.836",
      "volume": "726519",
      "turnover": "100136440",
      "trades": "1588"
    },
    {
      "date": "2026-07-29",
      "bid": "135.60",
      "ask": "135.80",
      "open": "138.50",
      "high": "139.50",
      "low": "135.40",
      "close": "136.20",
      "average": "136.5979",
      "volume": "758938",
      "turnover": "103672726.05",
      "trades": "2029"
    },
    {
      "date": "2026-07-30",
      "bid": "135.10",
      "ask": "135.20",
      "open": "136.30",
      "high": "138.00",
      "low": "134.40",
      "close": "134.50",
      "average": "135.415",
      "volume": "681804",
      "turnover": "92352202.8",
      "trades": "2632"
    },
    {
      "date": "2026-07-31",
      "bid": "134.40",
      "ask": "134.60",
      "open": "135.20",
      "high": "136.30",
      "low": "133.00",
      "close": "134.00",
      "average": "134.08",
      "volume": "884796",
      "turnover": "118637568.85",
      "trades": "1926"
    },
    {
      "date": "2026-08-03",
      "bid": "136.80",
      "ask": "137.00",
      "open": "135.00",
      "high": "138.00",
      "low": "135.00",
      "close": "136.20",
      "average": "136.3769",
      "volume": "747142",
      "turnover": "101903598.35",
      "trades": "1561"
    },
    {
      "date": "2026-08-04",
      "bid": "137.00",
      "ask": "137.20",
      "open": "137.00",
      "high": "137.70",
      "low": "135.60",
      "close": "136.80",
      "average": "136.8282",
      "volume": "517331",
      "turnover": "70740558.4",
      "trades": "1257"
    },
    {
      "date": "2026-08-05",
      "bid": "142.20",
      "ask": "142.40",
      "open": "137.60",
      "high": "142.60",
      "low": "137.30",
      "close": "141.70",
      "average": "139.3612",
      "volume": "1222663",
      "turnover": "170414240.94",
      "trades": "2538"
    }
  ]
}