{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX301/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/clas-b?id=TX301",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX301",
    "asset_class": "SHARES",
    "isin": "SE0000584948",
    "symbol": "CLAS B",
    "company": "Clas Ohlson B",
    "market": null,
    "last_sale_price": "SEK 421.60",
    "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": "89.25",
      "ask": "89.35",
      "open": "88.65",
      "high": "89.70",
      "low": "87.70",
      "close": "89.40",
      "average": "88.8394",
      "volume": "259419",
      "turnover": "23046688.15",
      "trades": "1393"
    },
    {
      "date": "2021-08-03",
      "bid": "88.90",
      "ask": "89.00",
      "open": "89.50",
      "high": "89.50",
      "low": "88.40",
      "close": "88.90",
      "average": "88.7961",
      "volume": "158401",
      "turnover": "14065255.64",
      "trades": "1089"
    },
    {
      "date": "2021-08-04",
      "bid": "89.60",
      "ask": "89.65",
      "open": "88.90",
      "high": "89.80",
      "low": "88.15",
      "close": "89.55",
      "average": "89.10",
      "volume": "172057",
      "turnover": "15334194.36",
      "trades": "1160"
    },
    {
      "date": "2021-08-05",
      "bid": "90.60",
      "ask": "90.75",
      "open": "89.60",
      "high": "90.80",
      "low": "89.15",
      "close": "90.80",
      "average": "90.2444",
      "volume": "234797",
      "turnover": "21188748.95",
      "trades": "1263"
    },
    {
      "date": "2021-08-06",
      "bid": "89.45",
      "ask": "89.55",
      "open": "90.80",
      "high": "92.25",
      "low": "88.95",
      "close": "89.60",
      "average": "89.8854",
      "volume": "410737",
      "turnover": "36919324.9",
      "trades": "1868"
    },
    {
      "date": "2021-08-09",
      "bid": "90.30",
      "ask": "90.40",
      "open": "89.60",
      "high": "90.45",
      "low": "88.95",
      "close": "90.30",
      "average": "89.8288",
      "volume": "136920",
      "turnover": "12299375.05",
      "trades": "879"
    },
    {
      "date": "2021-08-10",
      "bid": "91.20",
      "ask": "91.30",
      "open": "90.30",
      "high": "91.35",
      "low": "90.05",
      "close": "91.25",
      "average": "90.7551",
      "volume": "135110",
      "turnover": "12262370.15",
      "trades": "908"
    },
    {
      "date": "2021-08-11",
      "bid": "92.40",
      "ask": "92.45",
      "open": "91.60",
      "high": "92.50",
      "low": "90.55",
      "close": "92.50",
      "average": "91.5385",
      "volume": "324924",
      "turnover": "29746087.26",
      "trades": "1808"
    },
    {
      "date": "2021-08-12",
      "bid": "94.15",
      "ask": "94.25",
      "open": "92.00",
      "high": "94.40",
      "low": "91.55",
      "close": "94.30",
      "average": "93.2439",
      "volume": "433009",
      "turnover": "40378113.68",
      "trades": "1343"
    },
    {
      "date": "2021-08-13",
      "bid": "93.85",
      "ask": "93.90",
      "open": "94.25",
      "high": "94.25",
      "low": "93.25",
      "close": "93.75",
      "average": "93.7957",
      "volume": "190237",
      "turnover": "17843790.47",
      "trades": "940"
    },
    {
      "date": "2021-08-16",
      "bid": "91.50",
      "ask": "91.60",
      "open": "93.75",
      "high": "93.75",
      "low": "91.00",
      "close": "91.65",
      "average": "92.0995",
      "volume": "230680",
      "turnover": "21244777.3",
      "trades": "1209"
    },
    {
      "date": "2021-08-17",
      "bid": "92.00",
      "ask": "92.15",
      "open": "92.15",
      "high": "92.35",
      "low": "91.15",
      "close": "91.90",
      "average": "91.8257",
      "volume": "193581",
      "turnover": "17775887",
      "trades": "1436"
    },
    {
      "date": "2021-08-18",
      "bid": "95.25",
      "ask": "95.30",
      "open": "91.90",
      "high": "95.45",
      "low": "91.50",
      "close": "95.25",
      "average": "94.3116",
      "volume": "434896",
      "turnover": "41016260.29",
      "trades": "2270"
    },
    {
      "date": "2021-08-19",
      "bid": "96.10",
      "ask": "96.20",
      "open": "94.70",
      "high": "96.25",
      "low": "94.00",
      "close": "96.05",
      "average": "95.203",
      "volume": "337019",
      "turnover": "32086962.25",
      "trades": "1717"
    },
    {
      "date": "2021-08-20",
      "bid": "97.65",
      "ask": "97.75",
      "open": "95.10",
      "high": "97.85",
      "low": "95.10",
      "close": "97.75",
      "average": "96.7163",
      "volume": "433006",
      "turnover": "41868631.58",
      "trades": "1854"
    },
    {
      "date": "2021-08-23",
      "bid": "98.30",
      "ask": "98.40",
      "open": "98.00",
      "high": "99.10",
      "low": "97.45",
      "close": "98.20",
      "average": "98.2846",
      "volume": "190932",
      "turnover": "18762012.64",
      "trades": "1263"
    },
    {
      "date": "2021-08-24",
      "bid": "97.35",
      "ask": "97.50",
      "open": "98.20",
      "high": "98.55",
      "low": "97.00",
      "close": "97.20",
      "average": "97.6882",
      "volume": "121517",
      "turnover": "11870552.96",
      "trades": "872"
    },
    {
      "date": "2021-08-25",
      "bid": "98.25",
      "ask": "98.40",
      "open": "97.20",
      "high": "99.50",
      "low": "97.00",
      "close": "98.15",
      "average": "98.557",
      "volume": "293625",
      "turnover": "28938750.25",
      "trades": "2137"
    },
    {
      "date": "2021-08-26",
      "bid": "97.85",
      "ask": "98.05",
      "open": "98.00",
      "high": "98.70",
      "low": "97.35",
      "close": "97.70",
      "average": "98.0455",
      "volume": "186259",
      "turnover": "18261400.51",
      "trades": "1132"
    },
    {
      "date": "2021-08-27",
      "bid": "97.95",
      "ask": "98.05",
      "open": "98.00",
      "high": "98.50",
      "low": "97.50",
      "close": "97.80",
      "average": "97.9462",
      "volume": "175001",
      "turnover": "17139527.36",
      "trades": "1095"
    },
    {
      "date": "2021-08-30",
      "bid": "99.15",
      "ask": "99.25",
      "open": "97.85",
      "high": "99.30",
      "low": "97.50",
      "close": "99.25",
      "average": "98.7333",
      "volume": "188628",
      "turnover": "18623874.1",
      "trades": "947"
    },
    {
      "date": "2021-08-31",
      "bid": "102.40",
      "ask": "102.50",
      "open": "99.40",
      "high": "103.20",
      "low": "98.85",
      "close": "102.60",
      "average": "101.228",
      "volume": "442212",
      "turnover": "44768680.78",
      "trades": "1681"
    },
    {
      "date": "2021-09-01",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.80",
      "high": "103.60",
      "low": "100.70",
      "close": "102.30",
      "average": "102.2308",
      "volume": "246574",
      "turnover": "25207452.2",
      "trades": "1368"
    },
    {
      "date": "2021-09-02",
      "bid": "102.10",
      "ask": "102.30",
      "open": "102.30",
      "high": "102.90",
      "low": "101.10",
      "close": "102.50",
      "average": "102.2209",
      "volume": "150842",
      "turnover": "15419237.85",
      "trades": "1001"
    },
    {
      "date": "2021-09-03",
      "bid": "103.10",
      "ask": "103.30",
      "open": "103.00",
      "high": "103.30",
      "low": "101.80",
      "close": "103.20",
      "average": "102.7028",
      "volume": "164250",
      "turnover": "16869101",
      "trades": "1009"
    },
    {
      "date": "2021-09-06",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.30",
      "high": "104.30",
      "low": "103.30",
      "close": "104.10",
      "average": "103.8352",
      "volume": "223080",
      "turnover": "23163222.1",
      "trades": "1181"
    },
    {
      "date": "2021-09-07",
      "bid": "103.20",
      "ask": "103.40",
      "open": "104.20",
      "high": "104.70",
      "low": "102.10",
      "close": "103.40",
      "average": "103.3491",
      "volume": "202355",
      "turnover": "20915853.7",
      "trades": "1351"
    },
    {
      "date": "2021-09-08",
      "bid": "94.60",
      "ask": "95.10",
      "open": "103.50",
      "high": "103.50",
      "low": "91.85",
      "close": "94.75",
      "average": "94.5041",
      "volume": "1754042",
      "turnover": "165765432.61",
      "trades": "8166"
    },
    {
      "date": "2021-09-09",
      "bid": "92.40",
      "ask": "92.50",
      "open": "95.00",
      "high": "97.00",
      "low": "92.30",
      "close": "92.40",
      "average": "93.8285",
      "volume": "830328",
      "turnover": "77911027.55",
      "trades": "4207"
    },
    {
      "date": "2021-09-10",
      "bid": "92.80",
      "ask": "93.05",
      "open": "93.15",
      "high": "93.80",
      "low": "91.10",
      "close": "92.65",
      "average": "92.3616",
      "volume": "601464",
      "turnover": "55552111.35",
      "trades": "3320"
    },
    {
      "date": "2021-09-13",
      "bid": "90.05",
      "ask": "90.20",
      "open": "91.00",
      "high": "91.45",
      "low": "88.25",
      "close": "90.70",
      "average": "90.157",
      "volume": "574651",
      "turnover": "51810181.35",
      "trades": "3009"
    },
    {
      "date": "2021-09-14",
      "bid": "92.00",
      "ask": "92.20",
      "open": "91.25",
      "high": "92.45",
      "low": "89.15",
      "close": "91.80",
      "average": "91.2304",
      "volume": "313624",
      "turnover": "28613619.74",
      "trades": "1741"
    },
    {
      "date": "2021-09-15",
      "bid": "90.20",
      "ask": "90.35",
      "open": "91.90",
      "high": "92.25",
      "low": "90.05",
      "close": "90.35",
      "average": "90.8958",
      "volume": "287219",
      "turnover": "26106798.5",
      "trades": "1524"
    },
    {
      "date": "2021-09-16",
      "bid": "91.20",
      "ask": "91.35",
      "open": "90.40",
      "high": "91.70",
      "low": "90.20",
      "close": "91.20",
      "average": "90.8706",
      "volume": "178742",
      "turnover": "16242391.95",
      "trades": "989"
    },
    {
      "date": "2021-09-17",
      "bid": "93.45",
      "ask": "93.60",
      "open": "92.35",
      "high": "93.80",
      "low": "91.90",
      "close": "93.80",
      "average": "92.8748",
      "volume": "510496",
      "turnover": "47412188.65",
      "trades": "2019"
    },
    {
      "date": "2021-09-20",
      "bid": "94.20",
      "ask": "94.35",
      "open": "93.70",
      "high": "94.50",
      "low": "91.15",
      "close": "94.20",
      "average": "93.2546",
      "volume": "433730",
      "turnover": "40521487.15",
      "trades": "2047"
    },
    {
      "date": "2021-09-21",
      "bid": "91.70",
      "ask": "91.85",
      "open": "94.10",
      "high": "94.15",
      "low": "91.35",
      "close": "91.85",
      "average": "92.4825",
      "volume": "375454",
      "turnover": "34728500.92",
      "trades": "2028"
    },
    {
      "date": "2021-09-22",
      "bid": "92.00",
      "ask": "92.05",
      "open": "91.85",
      "high": "93.20",
      "low": "91.30",
      "close": "92.35",
      "average": "92.2904",
      "volume": "289751",
      "turnover": "26741222",
      "trades": "1611"
    },
    {
      "date": "2021-09-23",
      "bid": "92.95",
      "ask": "93.05",
      "open": "92.35",
      "high": "94.30",
      "low": "92.30",
      "close": "92.95",
      "average": "93.4267",
      "volume": "307311",
      "turnover": "28711062.35",
      "trades": "1797"
    },
    {
      "date": "2021-09-24",
      "bid": "92.55",
      "ask": "92.65",
      "open": "93.00",
      "high": "93.10",
      "low": "91.60",
      "close": "92.60",
      "average": "92.3489",
      "volume": "169459",
      "turnover": "15649349",
      "trades": "1203"
    },
    {
      "date": "2021-09-27",
      "bid": "92.15",
      "ask": "92.25",
      "open": "93.20",
      "high": "93.50",
      "low": "92.00",
      "close": "92.05",
      "average": "92.4805",
      "volume": "127627",
      "turnover": "11802992.2",
      "trades": "968"
    },
    {
      "date": "2021-09-28",
      "bid": "90.00",
      "ask": "90.10",
      "open": "91.50",
      "high": "91.65",
      "low": "89.55",
      "close": "90.20",
      "average": "90.6348",
      "volume": "209555",
      "turnover": "18992968.2",
      "trades": "1137"
    },
    {
      "date": "2021-09-29",
      "bid": "89.70",
      "ask": "89.80",
      "open": "90.20",
      "high": "90.60",
      "low": "88.40",
      "close": "89.80",
      "average": "89.4216",
      "volume": "225209",
      "turnover": "20138117.85",
      "trades": "1429"
    },
    {
      "date": "2021-09-30",
      "bid": "90.15",
      "ask": "90.25",
      "open": "89.80",
      "high": "90.75",
      "low": "89.80",
      "close": "90.20",
      "average": "90.2921",
      "volume": "150151",
      "turnover": "13557452.3",
      "trades": "1053"
    },
    {
      "date": "2021-10-01",
      "bid": "89.20",
      "ask": "89.30",
      "open": "90.20",
      "high": "90.20",
      "low": "88.55",
      "close": "89.35",
      "average": "89.1447",
      "volume": "134066",
      "turnover": "11951274.9",
      "trades": "1053"
    },
    {
      "date": "2021-10-04",
      "bid": "87.85",
      "ask": "87.95",
      "open": "89.00",
      "high": "89.30",
      "low": "87.30",
      "close": "87.80",
      "average": "88.0652",
      "volume": "209242",
      "turnover": "18427029.89",
      "trades": "1564"
    },
    {
      "date": "2021-10-05",
      "bid": "88.30",
      "ask": "88.40",
      "open": "87.80",
      "high": "88.50",
      "low": "86.15",
      "close": "88.50",
      "average": "87.3692",
      "volume": "193624",
      "turnover": "16916779.05",
      "trades": "1207"
    },
    {
      "date": "2021-10-06",
      "bid": "87.50",
      "ask": "87.55",
      "open": "88.30",
      "high": "88.85",
      "low": "86.55",
      "close": "87.65",
      "average": "87.6921",
      "volume": "195479",
      "turnover": "17141774.53",
      "trades": "1388"
    },
    {
      "date": "2021-10-07",
      "bid": "91.50",
      "ask": "91.60",
      "open": "89.45",
      "high": "92.30",
      "low": "89.40",
      "close": "91.60",
      "average": "90.9212",
      "volume": "348286",
      "turnover": "31666763.6",
      "trades": "1816"
    },
    {
      "date": "2021-10-08",
      "bid": "90.50",
      "ask": "90.65",
      "open": "91.60",
      "high": "91.95",
      "low": "90.40",
      "close": "90.65",
      "average": "91.1628",
      "volume": "122267",
      "turnover": "11146146.57",
      "trades": "958"
    },
    {
      "date": "2021-10-11",
      "bid": "90.00",
      "ask": "90.35",
      "open": "90.15",
      "high": "90.70",
      "low": "89.30",
      "close": "90.05",
      "average": "89.9765",
      "volume": "144371",
      "turnover": "12989987.5",
      "trades": "1201"
    },
    {
      "date": "2021-10-12",
      "bid": "92.00",
      "ask": "92.10",
      "open": "90.05",
      "high": "92.10",
      "low": "89.15",
      "close": "92.10",
      "average": "91.2646",
      "volume": "151500",
      "turnover": "13826593",
      "trades": "946"
    },
    {
      "date": "2021-10-13",
      "bid": "92.45",
      "ask": "92.55",
      "open": "92.10",
      "high": "93.00",
      "low": "91.40",
      "close": "92.65",
      "average": "92.4497",
      "volume": "225211",
      "turnover": "20820683.39",
      "trades": "866"
    },
    {
      "date": "2021-10-14",
      "bid": "91.95",
      "ask": "92.00",
      "open": "92.70",
      "high": "93.45",
      "low": "91.00",
      "close": "92.15",
      "average": "92.0804",
      "volume": "238242",
      "turnover": "21937717.05",
      "trades": "1096"
    },
    {
      "date": "2021-10-15",
      "bid": "92.80",
      "ask": "92.90",
      "open": "92.10",
      "high": "93.05",
      "low": "91.30",
      "close": "93.05",
      "average": "92.4118",
      "volume": "122767",
      "turnover": "11345027.3",
      "trades": "749"
    },
    {
      "date": "2021-10-18",
      "bid": "93.30",
      "ask": "93.55",
      "open": "93.05",
      "high": "93.90",
      "low": "92.45",
      "close": "93.35",
      "average": "93.0843",
      "volume": "90167",
      "turnover": "8393132.75",
      "trades": "806"
    },
    {
      "date": "2021-10-19",
      "bid": "91.45",
      "ask": "91.60",
      "open": "93.35",
      "high": "93.90",
      "low": "91.35",
      "close": "91.70",
      "average": "92.1266",
      "volume": "155419",
      "turnover": "14318223.75",
      "trades": "1059"
    },
    {
      "date": "2021-10-20",
      "bid": "92.55",
      "ask": "92.65",
      "open": "91.70",
      "high": "92.90",
      "low": "90.40",
      "close": "92.80",
      "average": "92.0713",
      "volume": "238348",
      "turnover": "21944951.4",
      "trades": "934"
    },
    {
      "date": "2021-10-21",
      "bid": "91.25",
      "ask": "91.40",
      "open": "92.95",
      "high": "92.95",
      "low": "90.85",
      "close": "91.50",
      "average": "91.4434",
      "volume": "109567",
      "turnover": "10019275.05",
      "trades": "746"
    },
    {
      "date": "2021-10-22",
      "bid": "91.25",
      "ask": "91.40",
      "open": "91.40",
      "high": "92.20",
      "low": "90.80",
      "close": "91.30",
      "average": "91.3222",
      "volume": "119035",
      "turnover": "10870543.2",
      "trades": "820"
    },
    {
      "date": "2021-10-25",
      "bid": "91.05",
      "ask": "91.20",
      "open": "91.30",
      "high": "92.25",
      "low": "91.00",
      "close": "91.20",
      "average": "91.5408",
      "volume": "153212",
      "turnover": "14025089.8",
      "trades": "1035"
    },
    {
      "date": "2021-10-26",
      "bid": "90.40",
      "ask": "90.45",
      "open": "91.20",
      "high": "91.85",
      "low": "90.10",
      "close": "90.35",
      "average": "90.8179",
      "volume": "150445",
      "turnover": "13663096.3",
      "trades": "1118"
    },
    {
      "date": "2021-10-27",
      "bid": "90.50",
      "ask": "90.60",
      "open": "91.00",
      "high": "91.70",
      "low": "90.00",
      "close": "90.45",
      "average": "90.7973",
      "volume": "129103",
      "turnover": "11722231.58",
      "trades": "971"
    },
    {
      "date": "2021-10-28",
      "bid": "90.30",
      "ask": "90.45",
      "open": "90.50",
      "high": "91.45",
      "low": "90.10",
      "close": "90.30",
      "average": "90.5525",
      "volume": "114990",
      "turnover": "10412555",
      "trades": "778"
    },
    {
      "date": "2021-10-29",
      "bid": "92.30",
      "ask": "92.50",
      "open": "90.70",
      "high": "92.60",
      "low": "90.10",
      "close": "92.40",
      "average": "91.9704",
      "volume": "167023",
      "turnover": "15361143.2",
      "trades": "1071"
    },
    {
      "date": "2021-11-01",
      "bid": "93.65",
      "ask": "93.75",
      "open": "92.60",
      "high": "93.85",
      "low": "92.50",
      "close": "93.80",
      "average": "93.4366",
      "volume": "127363",
      "turnover": "11900829.85",
      "trades": "835"
    },
    {
      "date": "2021-11-02",
      "bid": "93.85",
      "ask": "93.95",
      "open": "94.00",
      "high": "94.15",
      "low": "93.10",
      "close": "94.00",
      "average": "93.8383",
      "volume": "105972",
      "turnover": "9945287.39",
      "trades": "812"
    },
    {
      "date": "2021-11-03",
      "bid": "94.75",
      "ask": "94.90",
      "open": "94.00",
      "high": "94.90",
      "low": "93.60",
      "close": "94.80",
      "average": "94.268",
      "volume": "202853",
      "turnover": "19122174.14",
      "trades": "1114"
    },
    {
      "date": "2021-11-04",
      "bid": "93.90",
      "ask": "94.10",
      "open": "94.90",
      "high": "95.75",
      "low": "93.45",
      "close": "94.50",
      "average": "94.5289",
      "volume": "419028",
      "turnover": "39610239.9",
      "trades": "992"
    },
    {
      "date": "2021-11-05",
      "bid": "93.55",
      "ask": "93.65",
      "open": "93.50",
      "high": "94.15",
      "low": "92.50",
      "close": "93.75",
      "average": "93.2975",
      "volume": "111543",
      "turnover": "10406679.35",
      "trades": "660"
    },
    {
      "date": "2021-11-08",
      "bid": "94.20",
      "ask": "94.30",
      "open": "94.35",
      "high": "94.90",
      "low": "93.35",
      "close": "94.15",
      "average": "94.1353",
      "volume": "143469",
      "turnover": "13505708.1",
      "trades": "972"
    },
    {
      "date": "2021-11-09",
      "bid": "99.90",
      "ask": "100.10",
      "open": "94.95",
      "high": "100.70",
      "low": "94.25",
      "close": "100.30",
      "average": "98.8235",
      "volume": "545280",
      "turnover": "53881848.33",
      "trades": "2450"
    },
    {
      "date": "2021-11-10",
      "bid": "102.10",
      "ask": "102.30",
      "open": "100.30",
      "high": "102.60",
      "low": "100.00",
      "close": "102.60",
      "average": "101.1807",
      "volume": "275447",
      "turnover": "27869881.5",
      "trades": "1556"
    },
    {
      "date": "2021-11-11",
      "bid": "103.20",
      "ask": "103.50",
      "open": "102.60",
      "high": "105.00",
      "low": "101.20",
      "close": "103.60",
      "average": "103.164",
      "volume": "283501",
      "turnover": "29247205.9",
      "trades": "1819"
    },
    {
      "date": "2021-11-12",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.00",
      "high": "104.80",
      "low": "102.50",
      "close": "104.20",
      "average": "103.8963",
      "volume": "221202",
      "turnover": "22982108.3",
      "trades": "1378"
    },
    {
      "date": "2021-11-15",
      "bid": "105.20",
      "ask": "105.30",
      "open": "104.20",
      "high": "105.60",
      "low": "102.80",
      "close": "105.30",
      "average": "104.3858",
      "volume": "164936",
      "turnover": "17216998.39",
      "trades": "1196"
    },
    {
      "date": "2021-11-16",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.50",
      "high": "106.30",
      "low": "104.20",
      "close": "105.90",
      "average": "105.6042",
      "volume": "252898",
      "turnover": "26707038.8",
      "trades": "1164"
    },
    {
      "date": "2021-11-17",
      "bid": "107.30",
      "ask": "107.50",
      "open": "106.50",
      "high": "108.20",
      "low": "105.70",
      "close": "107.50",
      "average": "107.08",
      "volume": "185343",
      "turnover": "19846540.6",
      "trades": "1184"
    },
    {
      "date": "2021-11-18",
      "bid": "107.30",
      "ask": "107.50",
      "open": "107.50",
      "high": "108.40",
      "low": "105.90",
      "close": "107.50",
      "average": "107.2079",
      "volume": "231308",
      "turnover": "24798051.3",
      "trades": "1177"
    },
    {
      "date": "2021-11-19",
      "bid": "108.20",
      "ask": "108.50",
      "open": "107.50",
      "high": "108.60",
      "low": "106.40",
      "close": "108.60",
      "average": "107.7046",
      "volume": "193066",
      "turnover": "20794097.1",
      "trades": "1049"
    },
    {
      "date": "2021-11-22",
      "bid": "108.70",
      "ask": "109.00",
      "open": "108.60",
      "high": "110.50",
      "low": "108.50",
      "close": "109.30",
      "average": "109.6687",
      "volume": "296381",
      "turnover": "32505644.6",
      "trades": "1477"
    },
    {
      "date": "2021-11-23",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.80",
      "high": "109.80",
      "low": "107.30",
      "close": "109.60",
      "average": "108.7198",
      "volume": "203586",
      "turnover": "22133601.1",
      "trades": "1076"
    },
    {
      "date": "2021-11-24",
      "bid": "109.70",
      "ask": "109.90",
      "open": "109.60",
      "high": "111.60",
      "low": "109.60",
      "close": "109.90",
      "average": "110.3416",
      "volume": "254372",
      "turnover": "28067176.7",
      "trades": "1446"
    },
    {
      "date": "2021-11-25",
      "bid": "111.40",
      "ask": "111.60",
      "open": "111.60",
      "high": "113.40",
      "low": "110.90",
      "close": "111.30",
      "average": "111.7588",
      "volume": "262988",
      "turnover": "29397573.4",
      "trades": "1770"
    },
    {
      "date": "2021-11-26",
      "bid": "111.30",
      "ask": "111.50",
      "open": "109.10",
      "high": "111.80",
      "low": "108.20",
      "close": "111.80",
      "average": "110.4119",
      "volume": "366173",
      "turnover": "40438700.15",
      "trades": "1722"
    },
    {
      "date": "2021-11-29",
      "bid": "111.00",
      "ask": "111.30",
      "open": "111.80",
      "high": "113.10",
      "low": "109.80",
      "close": "110.90",
      "average": "110.9738",
      "volume": "147180",
      "turnover": "16333125.2",
      "trades": "1098"
    },
    {
      "date": "2021-11-30",
      "bid": "111.80",
      "ask": "112.00",
      "open": "110.90",
      "high": "112.40",
      "low": "110.10",
      "close": "111.90",
      "average": "111.4011",
      "volume": "250147",
      "turnover": "27866094.1",
      "trades": "1220"
    },
    {
      "date": "2021-12-01",
      "bid": "113.00",
      "ask": "113.20",
      "open": "111.90",
      "high": "114.00",
      "low": "111.20",
      "close": "112.90",
      "average": "112.6791",
      "volume": "141533",
      "turnover": "15947732.8",
      "trades": "1029"
    },
    {
      "date": "2021-12-02",
      "bid": "110.80",
      "ask": "111.10",
      "open": "112.90",
      "high": "112.90",
      "low": "110.80",
      "close": "111.10",
      "average": "111.5603",
      "volume": "161196",
      "turnover": "17982800.75",
      "trades": "1055"
    },
    {
      "date": "2021-12-03",
      "bid": "110.50",
      "ask": "110.80",
      "open": "112.00",
      "high": "112.50",
      "low": "110.60",
      "close": "110.80",
      "average": "111.3806",
      "volume": "140863",
      "turnover": "15689353",
      "trades": "968"
    },
    {
      "date": "2021-12-06",
      "bid": "112.40",
      "ask": "112.50",
      "open": "111.30",
      "high": "112.60",
      "low": "110.50",
      "close": "112.60",
      "average": "111.6322",
      "volume": "111487",
      "turnover": "12445542.1",
      "trades": "810"
    },
    {
      "date": "2021-12-07",
      "bid": "115.20",
      "ask": "115.30",
      "open": "114.00",
      "high": "115.60",
      "low": "113.10",
      "close": "115.30",
      "average": "114.3896",
      "volume": "281122",
      "turnover": "32157442.1",
      "trades": "1571"
    },
    {
      "date": "2021-12-08",
      "bid": "129.50",
      "ask": "129.70",
      "open": "119.80",
      "high": "132.90",
      "low": "119.80",
      "close": "130.00",
      "average": "128.326",
      "volume": "1513164",
      "turnover": "194289936.15",
      "trades": "7110"
    },
    {
      "date": "2021-12-09",
      "bid": "124.40",
      "ask": "124.50",
      "open": "125.50",
      "high": "127.30",
      "low": "120.10",
      "close": "124.60",
      "average": "123.3617",
      "volume": "748828",
      "turnover": "92378337.1",
      "trades": "4190"
    },
    {
      "date": "2021-12-10",
      "bid": "127.80",
      "ask": "128.00",
      "open": "124.30",
      "high": "129.60",
      "low": "123.60",
      "close": "128.20",
      "average": "127.087",
      "volume": "420690",
      "turnover": "53462168.2",
      "trades": "2347"
    },
    {
      "date": "2021-12-13",
      "bid": "129.30",
      "ask": "129.40",
      "open": "128.00",
      "high": "130.50",
      "low": "127.30",
      "close": "129.40",
      "average": "129.5499",
      "volume": "306704",
      "turnover": "39734639.9",
      "trades": "1893"
    },
    {
      "date": "2021-12-14",
      "bid": "130.20",
      "ask": "130.40",
      "open": "130.00",
      "high": "131.80",
      "low": "129.20",
      "close": "130.10",
      "average": "130.4109",
      "volume": "271996",
      "turnover": "35472744.7",
      "trades": "1827"
    },
    {
      "date": "2021-12-15",
      "bid": "133.10",
      "ask": "133.30",
      "open": "130.10",
      "high": "133.40",
      "low": "129.80",
      "close": "133.20",
      "average": "131.7367",
      "volume": "227310",
      "turnover": "29941218.55",
      "trades": "1712"
    },
    {
      "date": "2021-12-16",
      "bid": "134.70",
      "ask": "135.00",
      "open": "133.20",
      "high": "135.70",
      "low": "133.20",
      "close": "135.00",
      "average": "134.5654",
      "volume": "270587",
      "turnover": "36412824.2",
      "trades": "1808"
    },
    {
      "date": "2021-12-17",
      "bid": "134.20",
      "ask": "134.40",
      "open": "134.90",
      "high": "136.90",
      "low": "132.50",
      "close": "134.70",
      "average": "134.7527",
      "volume": "257787",
      "turnover": "34738595",
      "trades": "1561"
    },
    {
      "date": "2021-12-20",
      "bid": "134.10",
      "ask": "134.40",
      "open": "132.10",
      "high": "134.80",
      "low": "131.50",
      "close": "134.10",
      "average": "133.7246",
      "volume": "151265",
      "turnover": "20227867.1",
      "trades": "1146"
    },
    {
      "date": "2021-12-21",
      "bid": "135.30",
      "ask": "135.60",
      "open": "134.10",
      "high": "137.70",
      "low": "133.90",
      "close": "135.50",
      "average": "136.4467",
      "volume": "181028",
      "turnover": "24700167.85",
      "trades": "1276"
    },
    {
      "date": "2021-12-22",
      "bid": "133.80",
      "ask": "134.10",
      "open": "135.60",
      "high": "135.90",
      "low": "133.40",
      "close": "133.70",
      "average": "134.0873",
      "volume": "105638",
      "turnover": "14165337.5",
      "trades": "1059"
    },
    {
      "date": "2021-12-23",
      "bid": "134.70",
      "ask": "134.90",
      "open": "134.60",
      "high": "136.40",
      "low": "133.60",
      "close": "135.00",
      "average": "134.7448",
      "volume": "261781",
      "turnover": "35273360.2",
      "trades": "1770"
    },
    {
      "date": "2021-12-27",
      "bid": "135.20",
      "ask": "135.40",
      "open": "136.10",
      "high": "137.40",
      "low": "134.20",
      "close": "135.30",
      "average": "135.7332",
      "volume": "209868",
      "turnover": "28484973.85",
      "trades": "1588"
    },
    {
      "date": "2021-12-28",
      "bid": "135.50",
      "ask": "135.80",
      "open": "135.30",
      "high": "136.40",
      "low": "135.00",
      "close": "135.80",
      "average": "135.6442",
      "volume": "127117",
      "turnover": "17242707.39",
      "trades": "976"
    },
    {
      "date": "2021-12-29",
      "bid": "137.40",
      "ask": "137.70",
      "open": "135.90",
      "high": "137.90",
      "low": "135.80",
      "close": "137.70",
      "average": "136.9493",
      "volume": "133476",
      "turnover": "18279521.7",
      "trades": "1148"
    },
    {
      "date": "2021-12-30",
      "bid": "137.50",
      "ask": "137.70",
      "open": "137.90",
      "high": "138.10",
      "low": "136.60",
      "close": "137.30",
      "average": "137.5366",
      "volume": "93584",
      "turnover": "12871229.8",
      "trades": "957"
    },
    {
      "date": "2022-01-03",
      "bid": "135.40",
      "ask": "135.60",
      "open": "137.40",
      "high": "138.00",
      "low": "135.40",
      "close": "135.50",
      "average": "136.3036",
      "volume": "190255",
      "turnover": "25931155.5",
      "trades": "1585"
    },
    {
      "date": "2022-01-04",
      "bid": "135.90",
      "ask": "136.20",
      "open": "135.40",
      "high": "137.90",
      "low": "135.40",
      "close": "136.00",
      "average": "136.6791",
      "volume": "160921",
      "turnover": "21994529.7",
      "trades": "1248"
    },
    {
      "date": "2022-01-05",
      "bid": "137.60",
      "ask": "137.70",
      "open": "136.00",
      "high": "138.80",
      "low": "135.60",
      "close": "138.20",
      "average": "137.3764",
      "volume": "170049",
      "turnover": "23360241.5",
      "trades": "932"
    },
    {
      "date": "2022-01-07",
      "bid": "136.20",
      "ask": "136.40",
      "open": "138.20",
      "high": "138.60",
      "low": "136.10",
      "close": "136.80",
      "average": "137.0925",
      "volume": "1017202",
      "turnover": "139463276.9",
      "trades": "2116"
    },
    {
      "date": "2022-01-10",
      "bid": "115.30",
      "ask": "115.40",
      "open": "133.60",
      "high": "133.60",
      "low": "113.60",
      "close": "115.50",
      "average": "117.563",
      "volume": "1550560",
      "turnover": "182269114.25",
      "trades": "10940"
    },
    {
      "date": "2022-01-11",
      "bid": "117.30",
      "ask": "117.40",
      "open": "116.10",
      "high": "120.10",
      "low": "116.10",
      "close": "117.80",
      "average": "118.1098",
      "volume": "602296",
      "turnover": "71135882.09",
      "trades": "3096"
    },
    {
      "date": "2022-01-12",
      "bid": "122.30",
      "ask": "122.50",
      "open": "118.20",
      "high": "124.30",
      "low": "118.20",
      "close": "122.70",
      "average": "121.769",
      "volume": "455532",
      "turnover": "55469431.8",
      "trades": "2649"
    },
    {
      "date": "2022-01-13",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.70",
      "high": "125.40",
      "low": "120.80",
      "close": "124.60",
      "average": "123.9001",
      "volume": "341362",
      "turnover": "42294875.7",
      "trades": "1967"
    },
    {
      "date": "2022-01-14",
      "bid": "120.10",
      "ask": "120.20",
      "open": "123.00",
      "high": "124.30",
      "low": "120.10",
      "close": "120.10",
      "average": "121.7724",
      "volume": "317128",
      "turnover": "38615462.65",
      "trades": "2068"
    },
    {
      "date": "2022-01-17",
      "bid": "117.00",
      "ask": "117.10",
      "open": "120.00",
      "high": "120.00",
      "low": "116.60",
      "close": "117.10",
      "average": "117.9149",
      "volume": "311888",
      "turnover": "36775353",
      "trades": "1845"
    },
    {
      "date": "2022-01-18",
      "bid": "114.10",
      "ask": "114.30",
      "open": "117.10",
      "high": "117.60",
      "low": "113.20",
      "close": "114.00",
      "average": "114.3285",
      "volume": "320434",
      "turnover": "36634782.95",
      "trades": "1975"
    },
    {
      "date": "2022-01-19",
      "bid": "113.80",
      "ask": "114.00",
      "open": "113.80",
      "high": "116.00",
      "low": "112.90",
      "close": "114.20",
      "average": "114.5225",
      "volume": "344821",
      "turnover": "39481610.95",
      "trades": "1940"
    },
    {
      "date": "2022-01-20",
      "bid": "114.10",
      "ask": "114.40",
      "open": "114.20",
      "high": "115.80",
      "low": "113.60",
      "close": "114.60",
      "average": "114.4021",
      "volume": "220203",
      "turnover": "25190853.2",
      "trades": "1257"
    },
    {
      "date": "2022-01-21",
      "bid": "111.40",
      "ask": "111.70",
      "open": "112.60",
      "high": "114.00",
      "low": "110.70",
      "close": "111.70",
      "average": "112.2546",
      "volume": "328809",
      "turnover": "36915430",
      "trades": "1682"
    },
    {
      "date": "2022-01-24",
      "bid": "107.60",
      "ask": "107.90",
      "open": "111.20",
      "high": "111.50",
      "low": "105.40",
      "close": "107.90",
      "average": "107.2287",
      "volume": "481122",
      "turnover": "51591408.8",
      "trades": "2557"
    },
    {
      "date": "2022-01-25",
      "bid": "109.50",
      "ask": "109.80",
      "open": "108.50",
      "high": "111.30",
      "low": "108.50",
      "close": "109.60",
      "average": "109.835",
      "volume": "246315",
      "turnover": "27053974",
      "trades": "1500"
    },
    {
      "date": "2022-01-26",
      "bid": "109.90",
      "ask": "110.20",
      "open": "109.60",
      "high": "111.70",
      "low": "108.70",
      "close": "110.10",
      "average": "110.218",
      "volume": "259874",
      "turnover": "28644229.9",
      "trades": "1531"
    },
    {
      "date": "2022-01-27",
      "bid": "111.20",
      "ask": "111.50",
      "open": "109.90",
      "high": "111.50",
      "low": "108.10",
      "close": "110.90",
      "average": "110.4303",
      "volume": "248497",
      "turnover": "27440920.1",
      "trades": "1369"
    },
    {
      "date": "2022-01-28",
      "bid": "111.30",
      "ask": "111.60",
      "open": "111.90",
      "high": "111.90",
      "low": "109.40",
      "close": "111.40",
      "average": "110.9091",
      "volume": "138391",
      "turnover": "15348326.7",
      "trades": "981"
    },
    {
      "date": "2022-01-31",
      "bid": "112.40",
      "ask": "112.70",
      "open": "112.20",
      "high": "113.40",
      "low": "111.00",
      "close": "112.60",
      "average": "112.285",
      "volume": "169092",
      "turnover": "18984930.45",
      "trades": "1118"
    },
    {
      "date": "2022-02-01",
      "bid": "113.10",
      "ask": "113.30",
      "open": "112.60",
      "high": "114.90",
      "low": "112.50",
      "close": "113.60",
      "average": "113.6269",
      "volume": "179301",
      "turnover": "20372913.39",
      "trades": "915"
    },
    {
      "date": "2022-02-02",
      "bid": "114.80",
      "ask": "115.10",
      "open": "114.00",
      "high": "116.10",
      "low": "113.60",
      "close": "115.30",
      "average": "114.9919",
      "volume": "181269",
      "turnover": "20844442.2",
      "trades": "1066"
    },
    {
      "date": "2022-02-03",
      "bid": "111.00",
      "ask": "111.20",
      "open": "115.30",
      "high": "115.30",
      "low": "110.10",
      "close": "111.30",
      "average": "112.0401",
      "volume": "264083",
      "turnover": "29586492.3",
      "trades": "1459"
    },
    {
      "date": "2022-02-04",
      "bid": "111.50",
      "ask": "111.90",
      "open": "112.30",
      "high": "112.30",
      "low": "111.00",
      "close": "111.60",
      "average": "111.7844",
      "volume": "243094",
      "turnover": "27173214.1",
      "trades": "791"
    },
    {
      "date": "2022-02-07",
      "bid": "112.40",
      "ask": "112.90",
      "open": "113.30",
      "high": "113.70",
      "low": "110.30",
      "close": "112.30",
      "average": "112.033",
      "volume": "158198",
      "turnover": "17722758.64",
      "trades": "1114"
    },
    {
      "date": "2022-02-08",
      "bid": "109.80",
      "ask": "109.90",
      "open": "112.50",
      "high": "112.70",
      "low": "109.60",
      "close": "109.60",
      "average": "111.1994",
      "volume": "184642",
      "turnover": "20532328.1",
      "trades": "1169"
    },
    {
      "date": "2022-02-09",
      "bid": "112.10",
      "ask": "112.40",
      "open": "110.00",
      "high": "113.00",
      "low": "108.20",
      "close": "111.80",
      "average": "110.6459",
      "volume": "278628",
      "turnover": "30829058.8",
      "trades": "1477"
    },
    {
      "date": "2022-02-10",
      "bid": "112.90",
      "ask": "113.00",
      "open": "111.80",
      "high": "113.70",
      "low": "111.30",
      "close": "112.80",
      "average": "112.6536",
      "volume": "204619",
      "turnover": "23049977",
      "trades": "1072"
    },
    {
      "date": "2022-02-11",
      "bid": "112.20",
      "ask": "112.50",
      "open": "112.80",
      "high": "112.80",
      "low": "110.30",
      "close": "112.30",
      "average": "111.5881",
      "volume": "142618",
      "turnover": "15914120.85",
      "trades": "922"
    },
    {
      "date": "2022-02-14",
      "bid": "109.20",
      "ask": "109.40",
      "open": "109.60",
      "high": "109.90",
      "low": "105.80",
      "close": "109.00",
      "average": "107.4807",
      "volume": "272416",
      "turnover": "29297851.8",
      "trades": "1480"
    },
    {
      "date": "2022-02-15",
      "bid": "116.00",
      "ask": "116.30",
      "open": "113.00",
      "high": "116.30",
      "low": "110.50",
      "close": "115.70",
      "average": "114.4019",
      "volume": "313133",
      "turnover": "35824352.5",
      "trades": "1605"
    },
    {
      "date": "2022-02-16",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.90",
      "high": "116.20",
      "low": "113.90",
      "close": "114.70",
      "average": "115.1381",
      "volume": "157356",
      "turnover": "18117649.25",
      "trades": "1052"
    },
    {
      "date": "2022-02-17",
      "bid": "110.90",
      "ask": "111.20",
      "open": "114.50",
      "high": "114.50",
      "low": "110.30",
      "close": "110.90",
      "average": "112.1425",
      "volume": "107826",
      "turnover": "12091884.2",
      "trades": "751"
    },
    {
      "date": "2022-02-18",
      "bid": "108.50",
      "ask": "108.70",
      "open": "110.40",
      "high": "111.10",
      "low": "107.80",
      "close": "108.70",
      "average": "109.6293",
      "volume": "151437",
      "turnover": "16601931.4",
      "trades": "927"
    },
    {
      "date": "2022-02-21",
      "bid": "105.60",
      "ask": "105.80",
      "open": "108.00",
      "high": "108.90",
      "low": "105.20",
      "close": "105.80",
      "average": "106.9378",
      "volume": "621186",
      "turnover": "66442033.5",
      "trades": "1220"
    },
    {
      "date": "2022-02-22",
      "bid": "107.00",
      "ask": "107.30",
      "open": "103.50",
      "high": "108.40",
      "low": "102.40",
      "close": "107.50",
      "average": "106.0362",
      "volume": "180550",
      "turnover": "19180859.71",
      "trades": "852"
    },
    {
      "date": "2022-02-23",
      "bid": "104.80",
      "ask": "105.10",
      "open": "107.80",
      "high": "107.80",
      "low": "104.50",
      "close": "104.60",
      "average": "105.955",
      "volume": "122205",
      "turnover": "12948227.4",
      "trades": "816"
    },
    {
      "date": "2022-02-24",
      "bid": "102.90",
      "ask": "103.20",
      "open": "100.00",
      "high": "103.60",
      "low": "99.75",
      "close": "103.30",
      "average": "101.8389",
      "volume": "271212",
      "turnover": "27612414.85",
      "trades": "1820"
    },
    {
      "date": "2022-02-25",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.50",
      "high": "105.00",
      "low": "102.00",
      "close": "103.80",
      "average": "103.5453",
      "volume": "114404",
      "turnover": "11845944",
      "trades": "855"
    },
    {
      "date": "2022-02-28",
      "bid": "105.80",
      "ask": "106.00",
      "open": "103.30",
      "high": "106.50",
      "low": "102.00",
      "close": "106.50",
      "average": "104.7665",
      "volume": "151426",
      "turnover": "15864370.2",
      "trades": "907"
    },
    {
      "date": "2022-03-01",
      "bid": "104.70",
      "ask": "105.00",
      "open": "106.50",
      "high": "107.90",
      "low": "104.60",
      "close": "104.60",
      "average": "106.0548",
      "volume": "193480",
      "turnover": "20519087",
      "trades": "1037"
    },
    {
      "date": "2022-03-02",
      "bid": "105.30",
      "ask": "105.70",
      "open": "104.60",
      "high": "105.70",
      "low": "102.30",
      "close": "105.40",
      "average": "104.236",
      "volume": "134642",
      "turnover": "14034681",
      "trades": "1006"
    },
    {
      "date": "2022-03-03",
      "bid": "102.50",
      "ask": "102.70",
      "open": "105.70",
      "high": "106.40",
      "low": "102.10",
      "close": "102.50",
      "average": "104.3662",
      "volume": "77490",
      "turnover": "8087338.8",
      "trades": "663"
    },
    {
      "date": "2022-03-04",
      "bid": "101.20",
      "ask": "101.40",
      "open": "102.00",
      "high": "102.20",
      "low": "99.10",
      "close": "101.10",
      "average": "100.8623",
      "volume": "160846",
      "turnover": "16223178.93",
      "trades": "1105"
    },
    {
      "date": "2022-03-07",
      "bid": "99.55",
      "ask": "100.20",
      "open": "98.00",
      "high": "101.20",
      "low": "95.30",
      "close": "99.55",
      "average": "98.4236",
      "volume": "216528",
      "turnover": "21307141.32",
      "trades": "1397"
    },
    {
      "date": "2022-03-08",
      "bid": "99.45",
      "ask": "100.10",
      "open": "97.20",
      "high": "102.10",
      "low": "97.20",
      "close": "99.55",
      "average": "100.0971",
      "volume": "119984",
      "turnover": "12010049.15",
      "trades": "904"
    },
    {
      "date": "2022-03-09",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.40",
      "high": "103.00",
      "low": "93.00",
      "close": "101.90",
      "average": "96.3847",
      "volume": "817354",
      "turnover": "78789612.62",
      "trades": "4412"
    },
    {
      "date": "2022-03-10",
      "bid": "98.10",
      "ask": "98.30",
      "open": "101.20",
      "high": "101.70",
      "low": "96.45",
      "close": "98.45",
      "average": "98.1114",
      "volume": "555172",
      "turnover": "54468678.45",
      "trades": "2623"
    },
    {
      "date": "2022-03-11",
      "bid": "103.50",
      "ask": "103.80",
      "open": "98.45",
      "high": "104.00",
      "low": "97.45",
      "close": "104.00",
      "average": "101.686",
      "volume": "403005",
      "turnover": "40979856.68",
      "trades": "1881"
    },
    {
      "date": "2022-03-14",
      "bid": "104.60",
      "ask": "104.90",
      "open": "104.00",
      "high": "105.90",
      "low": "102.90",
      "close": "104.70",
      "average": "104.5352",
      "volume": "196644",
      "turnover": "20556219.8",
      "trades": "1146"
    },
    {
      "date": "2022-03-15",
      "bid": "102.20",
      "ask": "102.40",
      "open": "104.00",
      "high": "104.20",
      "low": "100.00",
      "close": "102.70",
      "average": "101.811",
      "volume": "224719",
      "turnover": "22878179.25",
      "trades": "1123"
    },
    {
      "date": "2022-03-16",
      "bid": "106.10",
      "ask": "106.30",
      "open": "103.90",
      "high": "106.20",
      "low": "103.30",
      "close": "106.00",
      "average": "104.9263",
      "volume": "159750",
      "turnover": "16761680.8",
      "trades": "780"
    },
    {
      "date": "2022-03-17",
      "bid": "106.30",
      "ask": "106.50",
      "open": "107.50",
      "high": "107.50",
      "low": "104.90",
      "close": "106.30",
      "average": "106.0015",
      "volume": "90715",
      "turnover": "9615710.6",
      "trades": "740"
    },
    {
      "date": "2022-03-18",
      "bid": "105.90",
      "ask": "106.20",
      "open": "107.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.80",
      "average": "105.6996",
      "volume": "90846",
      "turnover": "9602389.69",
      "trades": "571"
    },
    {
      "date": "2022-03-21",
      "bid": "107.20",
      "ask": "107.40",
      "open": "106.00",
      "high": "108.20",
      "low": "105.50",
      "close": "107.00",
      "average": "106.8512",
      "volume": "172063",
      "turnover": "18385135",
      "trades": "858"
    },
    {
      "date": "2022-03-22",
      "bid": "107.50",
      "ask": "107.70",
      "open": "108.90",
      "high": "108.90",
      "low": "106.50",
      "close": "107.80",
      "average": "107.4037",
      "volume": "97424",
      "turnover": "10463694.6",
      "trades": "558"
    },
    {
      "date": "2022-03-23",
      "bid": "106.80",
      "ask": "107.10",
      "open": "107.60",
      "high": "107.90",
      "low": "104.90",
      "close": "107.00",
      "average": "106.6186",
      "volume": "194920",
      "turnover": "20782098.6",
      "trades": "864"
    },
    {
      "date": "2022-03-24",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.80",
      "high": "106.80",
      "low": "103.90",
      "close": "105.80",
      "average": "105.4127",
      "volume": "116853",
      "turnover": "12318121.5",
      "trades": "633"
    },
    {
      "date": "2022-03-25",
      "bid": "106.10",
      "ask": "106.40",
      "open": "105.90",
      "high": "107.20",
      "low": "105.50",
      "close": "106.30",
      "average": "106.25",
      "volume": "86396",
      "turnover": "9179576.1",
      "trades": "549"
    },
    {
      "date": "2022-03-28",
      "bid": "108.20",
      "ask": "108.70",
      "open": "106.30",
      "high": "108.60",
      "low": "106.30",
      "close": "108.40",
      "average": "107.675",
      "volume": "142602",
      "turnover": "15354667.2",
      "trades": "843"
    },
    {
      "date": "2022-03-29",
      "bid": "110.30",
      "ask": "110.60",
      "open": "111.00",
      "high": "111.00",
      "low": "107.90",
      "close": "110.70",
      "average": "109.6208",
      "volume": "146014",
      "turnover": "16006825.1",
      "trades": "918"
    },
    {
      "date": "2022-03-30",
      "bid": "109.30",
      "ask": "109.50",
      "open": "111.10",
      "high": "111.40",
      "low": "108.00",
      "close": "109.30",
      "average": "109.1263",
      "volume": "87815",
      "turnover": "9582899.6",
      "trades": "661"
    },
    {
      "date": "2022-03-31",
      "bid": "106.50",
      "ask": "106.80",
      "open": "108.90",
      "high": "109.30",
      "low": "106.50",
      "close": "107.20",
      "average": "107.5342",
      "volume": "373966",
      "turnover": "40214042.04",
      "trades": "1376"
    },
    {
      "date": "2022-04-01",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.50",
      "high": "107.90",
      "low": "106.00",
      "close": "107.00",
      "average": "107.0088",
      "volume": "83603",
      "turnover": "8946244.6",
      "trades": "636"
    },
    {
      "date": "2022-04-04",
      "bid": "108.30",
      "ask": "108.60",
      "open": "107.00",
      "high": "109.00",
      "low": "105.50",
      "close": "109.00",
      "average": "107.6162",
      "volume": "124605",
      "turnover": "13409473.1",
      "trades": "744"
    },
    {
      "date": "2022-04-05",
      "bid": "105.50",
      "ask": "105.80",
      "open": "109.00",
      "high": "109.00",
      "low": "105.30",
      "close": "105.30",
      "average": "107.021",
      "volume": "135536",
      "turnover": "14506372.8",
      "trades": "805"
    },
    {
      "date": "2022-04-06",
      "bid": "103.90",
      "ask": "104.10",
      "open": "105.20",
      "high": "106.30",
      "low": "102.00",
      "close": "104.00",
      "average": "104.3337",
      "volume": "107262",
      "turnover": "11191025.9",
      "trades": "656"
    },
    {
      "date": "2022-04-07",
      "bid": "110.50",
      "ask": "110.80",
      "open": "107.60",
      "high": "115.50",
      "low": "107.10",
      "close": "110.40",
      "average": "112.3165",
      "volume": "603070",
      "turnover": "67733698.3",
      "trades": "2434"
    },
    {
      "date": "2022-04-08",
      "bid": "111.30",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.00",
      "low": "106.20",
      "close": "111.60",
      "average": "109.6315",
      "volume": "196578",
      "turnover": "21550780.95",
      "trades": "1146"
    },
    {
      "date": "2022-04-11",
      "bid": "111.10",
      "ask": "111.30",
      "open": "111.80",
      "high": "112.00",
      "low": "109.60",
      "close": "111.20",
      "average": "111.0898",
      "volume": "82018",
      "turnover": "9111362.19",
      "trades": "576"
    },
    {
      "date": "2022-04-12",
      "bid": "111.30",
      "ask": "111.70",
      "open": "111.00",
      "high": "112.60",
      "low": "109.60",
      "close": "111.50",
      "average": "111.3052",
      "volume": "100626",
      "turnover": "11200196.3",
      "trades": "660"
    },
    {
      "date": "2022-04-13",
      "bid": "111.20",
      "ask": "111.50",
      "open": "111.00",
      "high": "111.60",
      "low": "109.50",
      "close": "111.40",
      "average": "110.6277",
      "volume": "73702",
      "turnover": "8153403.2",
      "trades": "714"
    },
    {
      "date": "2022-04-14",
      "bid": "111.60",
      "ask": "112.10",
      "open": "111.50",
      "high": "112.10",
      "low": "110.80",
      "close": "111.60",
      "average": "111.5726",
      "volume": "32612",
      "turnover": "3638621",
      "trades": "248"
    },
    {
      "date": "2022-04-19",
      "bid": "113.00",
      "ask": "113.40",
      "open": "111.60",
      "high": "113.90",
      "low": "110.10",
      "close": "113.30",
      "average": "113.0496",
      "volume": "123829",
      "turnover": "13998813.35",
      "trades": "786"
    },
    {
      "date": "2022-04-20",
      "bid": "115.90",
      "ask": "116.20",
      "open": "113.30",
      "high": "116.30",
      "low": "112.50",
      "close": "115.70",
      "average": "114.7208",
      "volume": "165023",
      "turnover": "18932339.95",
      "trades": "947"
    },
    {
      "date": "2022-04-21",
      "bid": "117.60",
      "ask": "117.80",
      "open": "115.70",
      "high": "118.20",
      "low": "115.50",
      "close": "117.90",
      "average": "117.3368",
      "volume": "101759",
      "turnover": "11941010.35",
      "trades": "662"
    },
    {
      "date": "2022-04-22",
      "bid": "115.00",
      "ask": "115.40",
      "open": "117.80",
      "high": "117.80",
      "low": "114.50",
      "close": "115.10",
      "average": "115.6059",
      "volume": "58671",
      "turnover": "6782611.35",
      "trades": "539"
    },
    {
      "date": "2022-04-25",
      "bid": "114.30",
      "ask": "114.50",
      "open": "114.60",
      "high": "114.80",
      "low": "112.30",
      "close": "114.60",
      "average": "113.5984",
      "volume": "100791",
      "turnover": "11449884.75",
      "trades": "742"
    },
    {
      "date": "2022-04-26",
      "bid": "113.00",
      "ask": "113.30",
      "open": "114.40",
      "high": "115.60",
      "low": "112.90",
      "close": "113.30",
      "average": "114.1796",
      "volume": "69069",
      "turnover": "7886263.3",
      "trades": "560"
    },
    {
      "date": "2022-04-27",
      "bid": "111.80",
      "ask": "112.00",
      "open": "113.20",
      "high": "113.80",
      "low": "111.50",
      "close": "112.20",
      "average": "112.7061",
      "volume": "70249",
      "turnover": "7917469",
      "trades": "722"
    },
    {
      "date": "2022-04-28",
      "bid": "111.20",
      "ask": "111.60",
      "open": "114.40",
      "high": "114.40",
      "low": "110.30",
      "close": "111.60",
      "average": "111.9312",
      "volume": "91506",
      "turnover": "10242373.8",
      "trades": "669"
    },
    {
      "date": "2022-04-29",
      "bid": "112.40",
      "ask": "112.60",
      "open": "112.00",
      "high": "113.80",
      "low": "110.40",
      "close": "112.10",
      "average": "112.1371",
      "volume": "93366",
      "turnover": "10469330.1",
      "trades": "762"
    },
    {
      "date": "2022-05-02",
      "bid": "112.60",
      "ask": "113.20",
      "open": "112.00",
      "high": "113.30",
      "low": "108.20",
      "close": "112.50",
      "average": "111.9102",
      "volume": "78234",
      "turnover": "8755182.5",
      "trades": "629"
    },
    {
      "date": "2022-05-03",
      "bid": "112.50",
      "ask": "112.80",
      "open": "112.50",
      "high": "113.40",
      "low": "110.80",
      "close": "112.50",
      "average": "111.9037",
      "volume": "74767",
      "turnover": "8366706.8",
      "trades": "669"
    },
    {
      "date": "2022-05-04",
      "bid": "113.10",
      "ask": "113.20",
      "open": "112.50",
      "high": "114.20",
      "low": "111.60",
      "close": "113.10",
      "average": "113.1545",
      "volume": "73478",
      "turnover": "8314568.2",
      "trades": "592"
    },
    {
      "date": "2022-05-05",
      "bid": "113.80",
      "ask": "114.30",
      "open": "113.50",
      "high": "116.80",
      "low": "113.00",
      "close": "113.30",
      "average": "115.0248",
      "volume": "153629",
      "turnover": "17671663.5",
      "trades": "974"
    },
    {
      "date": "2022-05-06",
      "bid": "113.40",
      "ask": "113.60",
      "open": "113.30",
      "high": "115.40",
      "low": "111.30",
      "close": "113.80",
      "average": "113.6579",
      "volume": "146956",
      "turnover": "16703364",
      "trades": "1154"
    },
    {
      "date": "2022-05-09",
      "bid": "110.80",
      "ask": "110.90",
      "open": "113.50",
      "high": "113.50",
      "low": "109.70",
      "close": "110.70",
      "average": "111.2682",
      "volume": "94853",
      "turnover": "10555021.05",
      "trades": "817"
    },
    {
      "date": "2022-05-10",
      "bid": "111.90",
      "ask": "112.10",
      "open": "111.00",
      "high": "114.30",
      "low": "110.90",
      "close": "111.80",
      "average": "112.7515",
      "volume": "100701",
      "turnover": "11354207.3",
      "trades": "804"
    },
    {
      "date": "2022-05-11",
      "bid": "115.00",
      "ask": "115.50",
      "open": "111.80",
      "high": "115.20",
      "low": "110.40",
      "close": "114.80",
      "average": "113.5817",
      "volume": "92026",
      "turnover": "10452861.19",
      "trades": "846"
    },
    {
      "date": "2022-05-12",
      "bid": "115.90",
      "ask": "116.10",
      "open": "114.30",
      "high": "116.30",
      "low": "113.50",
      "close": "115.90",
      "average": "114.7551",
      "volume": "57351",
      "turnover": "6581482",
      "trades": "605"
    },
    {
      "date": "2022-05-13",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.60",
      "high": "118.60",
      "low": "116.20",
      "close": "117.80",
      "average": "117.6419",
      "volume": "100338",
      "turnover": "11803955.8",
      "trades": "862"
    },
    {
      "date": "2022-05-16",
      "bid": "120.40",
      "ask": "120.60",
      "open": "117.80",
      "high": "120.90",
      "low": "117.70",
      "close": "120.50",
      "average": "119.4534",
      "volume": "101254",
      "turnover": "12095180.8",
      "trades": "945"
    },
    {
      "date": "2022-05-17",
      "bid": "123.60",
      "ask": "123.90",
      "open": "122.00",
      "high": "126.80",
      "low": "122.00",
      "close": "123.60",
      "average": "123.9845",
      "volume": "136263",
      "turnover": "16894377.6",
      "trades": "1340"
    },
    {
      "date": "2022-05-18",
      "bid": "121.40",
      "ask": "121.70",
      "open": "123.50",
      "high": "124.70",
      "low": "121.20",
      "close": "121.20",
      "average": "122.8445",
      "volume": "103699",
      "turnover": "12740397.8",
      "trades": "748"
    },
    {
      "date": "2022-05-19",
      "bid": "120.00",
      "ask": "120.20",
      "open": "119.80",
      "high": "121.00",
      "low": "117.70",
      "close": "120.20",
      "average": "119.0815",
      "volume": "199354",
      "turnover": "23741027.2",
      "trades": "1424"
    },
    {
      "date": "2022-05-20",
      "bid": "119.40",
      "ask": "119.60",
      "open": "120.20",
      "high": "121.60",
      "low": "119.00",
      "close": "119.00",
      "average": "120.4862",
      "volume": "68690",
      "turnover": "8276162.7",
      "trades": "577"
    },
    {
      "date": "2022-05-23",
      "bid": "120.30",
      "ask": "120.60",
      "open": "119.20",
      "high": "121.10",
      "low": "119.10",
      "close": "120.30",
      "average": "120.112",
      "volume": "59202",
      "turnover": "7111076.15",
      "trades": "624"
    },
    {
      "date": "2022-05-24",
      "bid": "118.30",
      "ask": "118.40",
      "open": "120.40",
      "high": "121.10",
      "low": "117.70",
      "close": "117.70",
      "average": "119.5141",
      "volume": "83455",
      "turnover": "9974280.8",
      "trades": "725"
    },
    {
      "date": "2022-05-25",
      "bid": "118.60",
      "ask": "118.90",
      "open": "117.70",
      "high": "120.40",
      "low": "117.70",
      "close": "118.80",
      "average": "119.1409",
      "volume": "39618",
      "turnover": "4719671.8",
      "trades": "469"
    },
    {
      "date": "2022-05-27",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.50",
      "high": "122.00",
      "low": "118.20",
      "close": "119.60",
      "average": "119.6593",
      "volume": "138292",
      "turnover": "16547740.4",
      "trades": "1027"
    },
    {
      "date": "2022-05-30",
      "bid": "119.00",
      "ask": "119.20",
      "open": "120.40",
      "high": "120.80",
      "low": "118.80",
      "close": "119.60",
      "average": "119.6583",
      "volume": "98888",
      "turnover": "11832834.6",
      "trades": "793"
    },
    {
      "date": "2022-05-31",
      "bid": "118.90",
      "ask": "119.10",
      "open": "119.60",
      "high": "121.10",
      "low": "118.70",
      "close": "119.60",
      "average": "119.6007",
      "volume": "240058",
      "turnover": "28713587.5",
      "trades": "1046"
    },
    {
      "date": "2022-06-01",
      "bid": "112.80",
      "ask": "113.10",
      "open": "119.60",
      "high": "119.60",
      "low": "111.40",
      "close": "113.30",
      "average": "114.2942",
      "volume": "389262",
      "turnover": "44488291.95",
      "trades": "2643"
    },
    {
      "date": "2022-06-02",
      "bid": "115.80",
      "ask": "116.10",
      "open": "113.30",
      "high": "116.10",
      "low": "112.40",
      "close": "115.70",
      "average": "114.2833",
      "volume": "87363",
      "turnover": "9983852.44",
      "trades": "717"
    },
    {
      "date": "2022-06-03",
      "bid": "116.60",
      "ask": "116.70",
      "open": "115.70",
      "high": "118.20",
      "low": "115.50",
      "close": "116.90",
      "average": "116.6503",
      "volume": "95730",
      "turnover": "11165697.8",
      "trades": "610"
    },
    {
      "date": "2022-06-07",
      "bid": "117.20",
      "ask": "117.50",
      "open": "116.90",
      "high": "118.70",
      "low": "115.50",
      "close": "117.40",
      "average": "117.1937",
      "volume": "86288",
      "turnover": "10111202.6",
      "trades": "900"
    },
    {
      "date": "2022-06-08",
      "bid": "122.20",
      "ask": "122.30",
      "open": "122.00",
      "high": "124.80",
      "low": "120.40",
      "close": "122.30",
      "average": "122.0125",
      "volume": "326863",
      "turnover": "39885366.35",
      "trades": "2007"
    },
    {
      "date": "2022-06-09",
      "bid": "113.60",
      "ask": "113.90",
      "open": "122.30",
      "high": "125.30",
      "low": "112.80",
      "close": "113.60",
      "average": "118.3484",
      "volume": "390453",
      "turnover": "46162622.25",
      "trades": "2598"
    },
    {
      "date": "2022-06-10",
      "bid": "112.70",
      "ask": "112.90",
      "open": "113.60",
      "high": "114.20",
      "low": "110.10",
      "close": "112.50",
      "average": "112.4207",
      "volume": "190402",
      "turnover": "21404910",
      "trades": "1453"
    },
    {
      "date": "2022-06-13",
      "bid": "109.90",
      "ask": "110.10",
      "open": "112.50",
      "high": "112.90",
      "low": "109.30",
      "close": "109.90",
      "average": "111.0228",
      "volume": "140707",
      "turnover": "15614721.3",
      "trades": "1101"
    },
    {
      "date": "2022-06-14",
      "bid": "108.70",
      "ask": "109.00",
      "open": "109.60",
      "high": "111.60",
      "low": "106.60",
      "close": "108.40",
      "average": "108.5327",
      "volume": "112790",
      "turnover": "12242906.05",
      "trades": "935"
    },
    {
      "date": "2022-06-15",
      "bid": "104.70",
      "ask": "105.00",
      "open": "106.50",
      "high": "108.00",
      "low": "104.40",
      "close": "104.70",
      "average": "105.319",
      "volume": "142795",
      "turnover": "15040039.8",
      "trades": "1162"
    },
    {
      "date": "2022-06-16",
      "bid": "101.30",
      "ask": "101.50",
      "open": "105.40",
      "high": "105.50",
      "low": "100.20",
      "close": "100.80",
      "average": "101.4243",
      "volume": "163631",
      "turnover": "16595279.9",
      "trades": "1214"
    },
    {
      "date": "2022-06-17",
      "bid": "101.50",
      "ask": "101.70",
      "open": "100.80",
      "high": "103.90",
      "low": "100.80",
      "close": "101.00",
      "average": "101.6576",
      "volume": "137020",
      "turnover": "13929026.3",
      "trades": "655"
    },
    {
      "date": "2022-06-20",
      "bid": "102.70",
      "ask": "103.10",
      "open": "101.50",
      "high": "106.20",
      "low": "101.20",
      "close": "102.70",
      "average": "103.4872",
      "volume": "128558",
      "turnover": "13309558.95",
      "trades": "608"
    },
    {
      "date": "2022-06-21",
      "bid": "102.80",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.00",
      "close": "102.60",
      "average": "103.3621",
      "volume": "93941",
      "turnover": "9709939.3",
      "trades": "564"
    },
    {
      "date": "2022-06-22",
      "bid": "101.80",
      "ask": "102.00",
      "open": "102.20",
      "high": "102.80",
      "low": "101.00",
      "close": "102.00",
      "average": "102.0447",
      "volume": "129166",
      "turnover": "13181135.75",
      "trades": "810"
    },
    {
      "date": "2022-06-23",
      "bid": "102.50",
      "ask": "102.70",
      "open": "102.00",
      "high": "103.30",
      "low": "100.80",
      "close": "102.80",
      "average": "102.2273",
      "volume": "103724",
      "turnover": "10603500.05",
      "trades": "665"
    },
    {
      "date": "2022-06-27",
      "bid": "104.90",
      "ask": "105.20",
      "open": "103.30",
      "high": "106.60",
      "low": "103.30",
      "close": "104.80",
      "average": "105.1821",
      "volume": "92498",
      "turnover": "9729736.75",
      "trades": "760"
    },
    {
      "date": "2022-06-28",
      "bid": "104.70",
      "ask": "105.00",
      "open": "104.80",
      "high": "106.20",
      "low": "104.30",
      "close": "105.00",
      "average": "105.05",
      "volume": "59255",
      "turnover": "6224555",
      "trades": "608"
    },
    {
      "date": "2022-06-29",
      "bid": "105.40",
      "ask": "105.70",
      "open": "106.10",
      "high": "106.60",
      "low": "104.30",
      "close": "105.80",
      "average": "105.6598",
      "volume": "101513",
      "turnover": "10727554.25",
      "trades": "722"
    },
    {
      "date": "2022-06-30",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.80",
      "high": "106.00",
      "low": "103.00",
      "close": "105.80",
      "average": "104.6201",
      "volume": "107886",
      "turnover": "11287049",
      "trades": "682"
    },
    {
      "date": "2022-07-01",
      "bid": "106.00",
      "ask": "106.40",
      "open": "104.40",
      "high": "107.20",
      "low": "104.40",
      "close": "105.90",
      "average": "105.9236",
      "volume": "60758",
      "turnover": "6436011.9",
      "trades": "555"
    },
    {
      "date": "2022-07-04",
      "bid": "105.00",
      "ask": "105.30",
      "open": "105.90",
      "high": "107.10",
      "low": "103.60",
      "close": "105.00",
      "average": "104.9793",
      "volume": "91563",
      "turnover": "9612224.4",
      "trades": "666"
    },
    {
      "date": "2022-07-05",
      "bid": "105.40",
      "ask": "105.70",
      "open": "107.00",
      "high": "109.20",
      "low": "105.10",
      "close": "106.00",
      "average": "106.4523",
      "volume": "132834",
      "turnover": "14140485.1",
      "trades": "810"
    },
    {
      "date": "2022-07-06",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.10",
      "high": "108.00",
      "low": "106.10",
      "close": "106.80",
      "average": "106.8911",
      "volume": "58384",
      "turnover": "6241760.1",
      "trades": "495"
    },
    {
      "date": "2022-07-07",
      "bid": "106.50",
      "ask": "106.70",
      "open": "106.00",
      "high": "107.60",
      "low": "105.40",
      "close": "106.90",
      "average": "106.5377",
      "volume": "113914",
      "turnover": "12136370.4",
      "trades": "774"
    },
    {
      "date": "2022-07-08",
      "bid": "107.90",
      "ask": "108.10",
      "open": "107.00",
      "high": "109.90",
      "low": "106.90",
      "close": "108.20",
      "average": "108.4631",
      "volume": "76503",
      "turnover": "8297708.2",
      "trades": "628"
    },
    {
      "date": "2022-07-11",
      "bid": "105.90",
      "ask": "106.20",
      "open": "108.10",
      "high": "108.10",
      "low": "105.80",
      "close": "106.50",
      "average": "106.5897",
      "volume": "60423",
      "turnover": "6440098.25",
      "trades": "532"
    },
    {
      "date": "2022-07-12",
      "bid": "106.20",
      "ask": "106.40",
      "open": "105.30",
      "high": "106.80",
      "low": "105.30",
      "close": "106.40",
      "average": "106.0379",
      "volume": "60292",
      "turnover": "6393670.45",
      "trades": "489"
    },
    {
      "date": "2022-07-13",
      "bid": "106.50",
      "ask": "106.70",
      "open": "107.50",
      "high": "107.70",
      "low": "105.10",
      "close": "106.50",
      "average": "106.0665",
      "volume": "71473",
      "turnover": "7581179.95",
      "trades": "570"
    },
    {
      "date": "2022-07-14",
      "bid": "106.70",
      "ask": "106.90",
      "open": "106.50",
      "high": "107.50",
      "low": "105.70",
      "close": "106.90",
      "average": "106.5274",
      "volume": "48252",
      "turnover": "5138047.65",
      "trades": "465"
    },
    {
      "date": "2022-07-15",
      "bid": "108.90",
      "ask": "109.30",
      "open": "107.40",
      "high": "109.30",
      "low": "106.00",
      "close": "109.30",
      "average": "107.6772",
      "volume": "66532",
      "turnover": "7163653.75",
      "trades": "535"
    },
    {
      "date": "2022-07-18",
      "bid": "109.80",
      "ask": "110.30",
      "open": "109.30",
      "high": "110.40",
      "low": "108.90",
      "close": "110.00",
      "average": "109.6986",
      "volume": "40365",
      "turnover": "4427974.84",
      "trades": "482"
    },
    {
      "date": "2022-07-19",
      "bid": "112.60",
      "ask": "113.00",
      "open": "110.00",
      "high": "113.50",
      "low": "109.30",
      "close": "112.70",
      "average": "111.8434",
      "volume": "70001",
      "turnover": "7829213.1",
      "trades": "599"
    },
    {
      "date": "2022-07-20",
      "bid": "113.00",
      "ask": "113.30",
      "open": "113.00",
      "high": "113.90",
      "low": "112.30",
      "close": "113.20",
      "average": "113.0403",
      "volume": "82647",
      "turnover": "9343351.4",
      "trades": "628"
    },
    {
      "date": "2022-07-21",
      "bid": "113.80",
      "ask": "114.20",
      "open": "113.20",
      "high": "115.30",
      "low": "113.20",
      "close": "114.30",
      "average": "114.2403",
      "volume": "50870",
      "turnover": "5812373.8",
      "trades": "460"
    },
    {
      "date": "2022-07-22",
      "bid": "115.00",
      "ask": "115.30",
      "open": "114.00",
      "high": "115.60",
      "low": "113.90",
      "close": "115.00",
      "average": "114.9519",
      "volume": "49541",
      "turnover": "5694466.2",
      "trades": "471"
    },
    {
      "date": "2022-07-25",
      "bid": "116.40",
      "ask": "116.80",
      "open": "116.10",
      "high": "117.80",
      "low": "115.50",
      "close": "116.50",
      "average": "116.6439",
      "volume": "75313",
      "turnover": "8785159.75",
      "trades": "688"
    },
    {
      "date": "2022-07-26",
      "bid": "114.30",
      "ask": "114.60",
      "open": "116.60",
      "high": "116.60",
      "low": "114.00",
      "close": "114.10",
      "average": "114.7595",
      "volume": "81711",
      "turnover": "9376472.1",
      "trades": "885"
    },
    {
      "date": "2022-07-27",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.10",
      "high": "115.30",
      "low": "113.20",
      "close": "113.40",
      "average": "114.0097",
      "volume": "49605",
      "turnover": "5655451.3",
      "trades": "535"
    },
    {
      "date": "2022-07-28",
      "bid": "113.40",
      "ask": "113.70",
      "open": "113.50",
      "high": "115.50",
      "low": "112.50",
      "close": "113.50",
      "average": "113.7499",
      "volume": "65967",
      "turnover": "7503079.05",
      "trades": "714"
    },
    {
      "date": "2022-07-29",
      "bid": "114.60",
      "ask": "115.00",
      "open": "113.60",
      "high": "115.80",
      "low": "113.00",
      "close": "115.00",
      "average": "114.8615",
      "volume": "84168",
      "turnover": "9668081.85",
      "trades": "728"
    },
    {
      "date": "2022-08-01",
      "bid": "114.50",
      "ask": "114.70",
      "open": "115.90",
      "high": "117.20",
      "low": "114.10",
      "close": "114.90",
      "average": "115.1098",
      "volume": "71164",
      "turnover": "8191126.8",
      "trades": "827"
    },
    {
      "date": "2022-08-02",
      "bid": "112.20",
      "ask": "112.40",
      "open": "115.50",
      "high": "115.50",
      "low": "112.10",
      "close": "112.30",
      "average": "113.1851",
      "volume": "55510",
      "turnover": "6280708.2",
      "trades": "645"
    },
    {
      "date": "2022-08-03",
      "bid": "111.50",
      "ask": "111.70",
      "open": "112.30",
      "high": "113.90",
      "low": "110.30",
      "close": "111.80",
      "average": "111.4124",
      "volume": "116374",
      "turnover": "12963315.2",
      "trades": "910"
    },
    {
      "date": "2022-08-04",
      "bid": "111.50",
      "ask": "111.70",
      "open": "113.00",
      "high": "113.00",
      "low": "111.00",
      "close": "111.70",
      "average": "111.7617",
      "volume": "84135",
      "turnover": "9401215.19",
      "trades": "812"
    },
    {
      "date": "2022-08-05",
      "bid": "101.00",
      "ask": "101.30",
      "open": "105.00",
      "high": "107.50",
      "low": "100.50",
      "close": "101.00",
      "average": "102.2021",
      "volume": "923561",
      "turnover": "94385629.3",
      "trades": "5866"
    },
    {
      "date": "2022-08-08",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.50",
      "high": "102.00",
      "low": "99.90",
      "close": "101.10",
      "average": "100.9522",
      "volume": "341304",
      "turnover": "34447245.6",
      "trades": "2341"
    },
    {
      "date": "2022-08-09",
      "bid": "101.00",
      "ask": "101.30",
      "open": "101.20",
      "high": "102.60",
      "low": "100.50",
      "close": "101.10",
      "average": "101.4385",
      "volume": "203519",
      "turnover": "20645173.75",
      "trades": "1284"
    },
    {
      "date": "2022-08-10",
      "bid": "102.90",
      "ask": "103.00",
      "open": "101.10",
      "high": "103.10",
      "low": "101.00",
      "close": "103.10",
      "average": "102.2958",
      "volume": "155404",
      "turnover": "15887762.2",
      "trades": "943"
    },
    {
      "date": "2022-08-11",
      "bid": "100.00",
      "ask": "100.20",
      "open": "103.20",
      "high": "103.60",
      "low": "99.50",
      "close": "99.90",
      "average": "100.8208",
      "volume": "368125",
      "turnover": "37103099.38",
      "trades": "2247"
    },
    {
      "date": "2022-08-12",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.90",
      "high": "101.40",
      "low": "99.60",
      "close": "100.20",
      "average": "100.513",
      "volume": "155045",
      "turnover": "15584486.5",
      "trades": "1077"
    },
    {
      "date": "2022-08-15",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.30",
      "high": "101.70",
      "low": "99.80",
      "close": "100.40",
      "average": "100.4869",
      "volume": "318781",
      "turnover": "32030024.55",
      "trades": "1323"
    },
    {
      "date": "2022-08-16",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.40",
      "high": "101.30",
      "low": "100.00",
      "close": "100.60",
      "average": "100.4488",
      "volume": "329680",
      "turnover": "33114843",
      "trades": "1407"
    },
    {
      "date": "2022-08-17",
      "bid": "98.70",
      "ask": "98.85",
      "open": "101.00",
      "high": "101.70",
      "low": "98.25",
      "close": "98.55",
      "average": "99.6518",
      "volume": "296609",
      "turnover": "29558600.97",
      "trades": "1624"
    },
    {
      "date": "2022-08-18",
      "bid": "98.75",
      "ask": "98.90",
      "open": "98.65",
      "high": "99.55",
      "low": "98.00",
      "close": "98.90",
      "average": "98.7286",
      "volume": "199867",
      "turnover": "19731106.96",
      "trades": "1083"
    },
    {
      "date": "2022-08-19",
      "bid": "98.20",
      "ask": "98.40",
      "open": "99.00",
      "high": "99.55",
      "low": "97.85",
      "close": "98.40",
      "average": "98.5829",
      "volume": "198273",
      "turnover": "19545404.2",
      "trades": "1109"
    },
    {
      "date": "2022-08-22",
      "bid": "95.90",
      "ask": "96.15",
      "open": "98.10",
      "high": "98.10",
      "low": "95.70",
      "close": "96.15",
      "average": "96.4762",
      "volume": "214379",
      "turnover": "20675718.64",
      "trades": "1601"
    },
    {
      "date": "2022-08-23",
      "bid": "96.55",
      "ask": "96.80",
      "open": "96.15",
      "high": "98.10",
      "low": "95.90",
      "close": "96.55",
      "average": "97.0492",
      "volume": "185115",
      "turnover": "17960279.09",
      "trades": "1043"
    },
    {
      "date": "2022-08-24",
      "bid": "97.30",
      "ask": "97.45",
      "open": "96.55",
      "high": "97.45",
      "low": "96.05",
      "close": "97.20",
      "average": "96.8923",
      "volume": "158011",
      "turnover": "15308608.95",
      "trades": "972"
    },
    {
      "date": "2022-08-25",
      "bid": "97.00",
      "ask": "97.10",
      "open": "97.20",
      "high": "98.00",
      "low": "96.55",
      "close": "97.20",
      "average": "97.2516",
      "volume": "106829",
      "turnover": "10389286.98",
      "trades": "867"
    },
    {
      "date": "2022-08-26",
      "bid": "96.15",
      "ask": "96.30",
      "open": "97.25",
      "high": "98.80",
      "low": "95.80",
      "close": "96.15",
      "average": "97.6376",
      "volume": "193115",
      "turnover": "18856405.6",
      "trades": "1088"
    },
    {
      "date": "2022-08-29",
      "bid": "96.15",
      "ask": "96.25",
      "open": "95.10",
      "high": "96.75",
      "low": "93.80",
      "close": "96.05",
      "average": "95.2537",
      "volume": "180094",
      "turnover": "17154620.45",
      "trades": "1129"
    },
    {
      "date": "2022-08-30",
      "bid": "96.30",
      "ask": "96.40",
      "open": "97.30",
      "high": "97.65",
      "low": "95.85",
      "close": "96.25",
      "average": "96.7411",
      "volume": "114163",
      "turnover": "11045487.76",
      "trades": "997"
    },
    {
      "date": "2022-08-31",
      "bid": "96.20",
      "ask": "96.35",
      "open": "96.25",
      "high": "97.50",
      "low": "95.90",
      "close": "96.35",
      "average": "96.6618",
      "volume": "185158",
      "turnover": "17897743.05",
      "trades": "1117"
    },
    {
      "date": "2022-09-01",
      "bid": "94.95",
      "ask": "95.10",
      "open": "96.00",
      "high": "96.25",
      "low": "94.65",
      "close": "94.90",
      "average": "95.115",
      "volume": "162806",
      "turnover": "15486999.25",
      "trades": "1141"
    },
    {
      "date": "2022-09-02",
      "bid": "96.20",
      "ask": "96.30",
      "open": "95.10",
      "high": "96.85",
      "low": "94.60",
      "close": "96.45",
      "average": "95.7033",
      "volume": "135925",
      "turnover": "13008471.2",
      "trades": "1228"
    },
    {
      "date": "2022-09-05",
      "bid": "94.65",
      "ask": "94.75",
      "open": "95.30",
      "high": "95.30",
      "low": "93.90",
      "close": "94.85",
      "average": "94.4559",
      "volume": "222472",
      "turnover": "21013700.05",
      "trades": "1424"
    },
    {
      "date": "2022-09-06",
      "bid": "94.00",
      "ask": "94.10",
      "open": "94.85",
      "high": "96.25",
      "low": "93.10",
      "close": "93.90",
      "average": "94.4132",
      "volume": "154925",
      "turnover": "14626971.1",
      "trades": "1073"
    },
    {
      "date": "2022-09-07",
      "bid": "81.05",
      "ask": "81.15",
      "open": "83.10",
      "high": "85.50",
      "low": "78.75",
      "close": "81.00",
      "average": "81.3843",
      "volume": "1428053",
      "turnover": "116199736.67",
      "trades": "8539"
    },
    {
      "date": "2022-09-08",
      "bid": "81.05",
      "ask": "81.20",
      "open": "78.55",
      "high": "81.65",
      "low": "77.35",
      "close": "80.90",
      "average": "79.6999",
      "volume": "720243",
      "turnover": "57410293.72",
      "trades": "3567"
    },
    {
      "date": "2022-09-09",
      "bid": "82.45",
      "ask": "82.55",
      "open": "81.50",
      "high": "83.05",
      "low": "80.70",
      "close": "82.20",
      "average": "82.0196",
      "volume": "482376",
      "turnover": "39564645.25",
      "trades": "2733"
    },
    {
      "date": "2022-09-12",
      "bid": "78.60",
      "ask": "78.75",
      "open": "80.30",
      "high": "80.30",
      "low": "76.35",
      "close": "78.55",
      "average": "77.7101",
      "volume": "512408",
      "turnover": "39819282.4",
      "trades": "3124"
    },
    {
      "date": "2022-09-13",
      "bid": "75.45",
      "ask": "75.55",
      "open": "78.55",
      "high": "79.15",
      "low": "75.00",
      "close": "75.00",
      "average": "77.2776",
      "volume": "334604",
      "turnover": "25848677.7",
      "trades": "2122"
    },
    {
      "date": "2022-09-14",
      "bid": "74.80",
      "ask": "74.95",
      "open": "75.00",
      "high": "76.70",
      "low": "74.40",
      "close": "74.75",
      "average": "75.27",
      "volume": "240495",
      "turnover": "18101525.54",
      "trades": "1822"
    },
    {
      "date": "2022-09-15",
      "bid": "75.25",
      "ask": "75.35",
      "open": "74.75",
      "high": "75.90",
      "low": "74.75",
      "close": "75.40",
      "average": "75.3004",
      "volume": "205714",
      "turnover": "15490947.35",
      "trades": "1274"
    },
    {
      "date": "2022-09-16",
      "bid": "74.65",
      "ask": "74.85",
      "open": "75.20",
      "high": "75.40",
      "low": "73.90",
      "close": "74.60",
      "average": "74.6594",
      "volume": "231095",
      "turnover": "17253410.75",
      "trades": "1820"
    },
    {
      "date": "2022-09-19",
      "bid": "74.10",
      "ask": "74.25",
      "open": "74.50",
      "high": "74.50",
      "low": "73.00",
      "close": "74.15",
      "average": "73.6886",
      "volume": "231159",
      "turnover": "17033706.95",
      "trades": "1297"
    },
    {
      "date": "2022-09-20",
      "bid": "70.25",
      "ask": "70.30",
      "open": "73.70",
      "high": "74.70",
      "low": "70.10",
      "close": "70.10",
      "average": "71.7399",
      "volume": "373535",
      "turnover": "26797430.05",
      "trades": "2291"
    },
    {
      "date": "2022-09-21",
      "bid": "70.65",
      "ask": "70.70",
      "open": "70.05",
      "high": "70.95",
      "low": "69.35",
      "close": "70.60",
      "average": "70.1242",
      "volume": "224641",
      "turnover": "15753163.05",
      "trades": "1604"
    },
    {
      "date": "2022-09-22",
      "bid": "70.20",
      "ask": "70.30",
      "open": "69.75",
      "high": "70.45",
      "low": "69.40",
      "close": "70.30",
      "average": "70.0393",
      "volume": "220607",
      "turnover": "15450761.5",
      "trades": "1434"
    },
    {
      "date": "2022-09-23",
      "bid": "69.35",
      "ask": "69.55",
      "open": "70.50",
      "high": "70.90",
      "low": "69.15",
      "close": "69.15",
      "average": "69.9248",
      "volume": "171285",
      "turnover": "11977356.78",
      "trades": "1304"
    },
    {
      "date": "2022-09-26",
      "bid": "67.65",
      "ask": "67.80",
      "open": "69.15",
      "high": "69.55",
      "low": "67.50",
      "close": "67.50",
      "average": "68.1807",
      "volume": "218944",
      "turnover": "14927204.71",
      "trades": "1386"
    },
    {
      "date": "2022-09-27",
      "bid": "67.35",
      "ask": "67.50",
      "open": "68.00",
      "high": "68.70",
      "low": "67.05",
      "close": "67.05",
      "average": "67.6691",
      "volume": "224705",
      "turnover": "15205665.05",
      "trades": "1081"
    },
    {
      "date": "2022-09-28",
      "bid": "67.35",
      "ask": "67.50",
      "open": "67.00",
      "high": "67.50",
      "low": "65.30",
      "close": "67.50",
      "average": "66.2447",
      "volume": "217097",
      "turnover": "14381491.55",
      "trades": "1151"
    },
    {
      "date": "2022-09-29",
      "bid": "65.65",
      "ask": "65.80",
      "open": "67.50",
      "high": "67.60",
      "low": "64.60",
      "close": "65.75",
      "average": "65.832",
      "volume": "259173",
      "turnover": "17061664.45",
      "trades": "1266"
    },
    {
      "date": "2022-09-30",
      "bid": "66.80",
      "ask": "66.90",
      "open": "65.35",
      "high": "66.85",
      "low": "64.90",
      "close": "66.65",
      "average": "65.9954",
      "volume": "129835",
      "turnover": "8568508.5",
      "trades": "753"
    },
    {
      "date": "2022-10-03",
      "bid": "67.00",
      "ask": "67.15",
      "open": "66.65",
      "high": "67.30",
      "low": "65.70",
      "close": "66.95",
      "average": "66.72",
      "volume": "152373",
      "turnover": "10166922.36",
      "trades": "1286"
    },
    {
      "date": "2022-10-04",
      "bid": "69.60",
      "ask": "69.70",
      "open": "67.15",
      "high": "69.80",
      "low": "67.15",
      "close": "69.50",
      "average": "68.6557",
      "volume": "292582",
      "turnover": "20088411.05",
      "trades": "1494"
    },
    {
      "date": "2022-10-05",
      "bid": "66.60",
      "ask": "66.65",
      "open": "70.00",
      "high": "70.00",
      "low": "66.15",
      "close": "66.80",
      "average": "67.2509",
      "volume": "270289",
      "turnover": "18177189.21",
      "trades": "1546"
    },
    {
      "date": "2022-10-06",
      "bid": "67.15",
      "ask": "67.25",
      "open": "67.25",
      "high": "68.40",
      "low": "66.55",
      "close": "67.30",
      "average": "67.3902",
      "volume": "266985",
      "turnover": "17992182.64",
      "trades": "982"
    },
    {
      "date": "2022-10-07",
      "bid": "68.80",
      "ask": "68.95",
      "open": "73.25",
      "high": "75.45",
      "low": "68.05",
      "close": "68.70",
      "average": "69.9076",
      "volume": "529494",
      "turnover": "37047691.15",
      "trades": "2384"
    },
    {
      "date": "2022-10-10",
      "bid": "68.95",
      "ask": "69.05",
      "open": "69.10",
      "high": "71.05",
      "low": "68.15",
      "close": "68.55",
      "average": "69.3305",
      "volume": "284249",
      "turnover": "19707164.45",
      "trades": "1377"
    },
    {
      "date": "2022-10-11",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.00",
      "high": "69.75",
      "low": "67.50",
      "close": "68.00",
      "average": "68.2973",
      "volume": "371755",
      "turnover": "25387095.85",
      "trades": "1585"
    },
    {
      "date": "2022-10-12",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.55",
      "high": "69.25",
      "low": "68.15",
      "close": "68.90",
      "average": "68.7389",
      "volume": "161166",
      "turnover": "11078377.03",
      "trades": "1080"
    },
    {
      "date": "2022-10-13",
      "bid": "69.55",
      "ask": "69.65",
      "open": "68.90",
      "high": "69.90",
      "low": "67.80",
      "close": "69.75",
      "average": "68.9827",
      "volume": "164225",
      "turnover": "11328685.18",
      "trades": "1062"
    },
    {
      "date": "2022-10-14",
      "bid": "69.80",
      "ask": "69.95",
      "open": "70.95",
      "high": "70.95",
      "low": "69.15",
      "close": "69.80",
      "average": "69.9413",
      "volume": "182139",
      "turnover": "12739660.63",
      "trades": "1067"
    },
    {
      "date": "2022-10-17",
      "bid": "71.10",
      "ask": "71.20",
      "open": "70.75",
      "high": "71.50",
      "low": "68.95",
      "close": "71.10",
      "average": "70.5137",
      "volume": "194924",
      "turnover": "13744066.25",
      "trades": "1123"
    },
    {
      "date": "2022-10-18",
      "bid": "71.35",
      "ask": "71.50",
      "open": "72.00",
      "high": "72.00",
      "low": "70.40",
      "close": "71.55",
      "average": "71.2362",
      "volume": "127312",
      "turnover": "9069284",
      "trades": "793"
    },
    {
      "date": "2022-10-19",
      "bid": "70.40",
      "ask": "70.55",
      "open": "71.65",
      "high": "72.10",
      "low": "70.15",
      "close": "70.15",
      "average": "70.9982",
      "volume": "163791",
      "turnover": "11628993.9",
      "trades": "894"
    },
    {
      "date": "2022-10-20",
      "bid": "70.60",
      "ask": "70.75",
      "open": "70.15",
      "high": "71.25",
      "low": "69.65",
      "close": "70.55",
      "average": "70.40",
      "volume": "196459",
      "turnover": "13830637.6",
      "trades": "1032"
    },
    {
      "date": "2022-10-21",
      "bid": "69.65",
      "ask": "69.75",
      "open": "71.20",
      "high": "71.30",
      "low": "69.00",
      "close": "69.60",
      "average": "69.6865",
      "volume": "170344",
      "turnover": "11870673.25",
      "trades": "1072"
    },
    {
      "date": "2022-10-24",
      "bid": "71.45",
      "ask": "71.50",
      "open": "69.90",
      "high": "71.55",
      "low": "69.80",
      "close": "71.55",
      "average": "70.8366",
      "volume": "180658",
      "turnover": "12797206.63",
      "trades": "1025"
    },
    {
      "date": "2022-10-25",
      "bid": "73.35",
      "ask": "73.50",
      "open": "72.50",
      "high": "73.55",
      "low": "71.65",
      "close": "73.25",
      "average": "72.8946",
      "volume": "148608",
      "turnover": "10832712.98",
      "trades": "948"
    },
    {
      "date": "2022-10-26",
      "bid": "73.20",
      "ask": "73.30",
      "open": "73.75",
      "high": "73.85",
      "low": "72.75",
      "close": "73.35",
      "average": "73.2557",
      "volume": "159956",
      "turnover": "11717487.31",
      "trades": "986"
    },
    {
      "date": "2022-10-27",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.40",
      "high": "74.15",
      "low": "73.05",
      "close": "73.65",
      "average": "73.7032",
      "volume": "176611",
      "turnover": "13016794.93",
      "trades": "897"
    },
    {
      "date": "2022-10-28",
      "bid": "73.25",
      "ask": "73.40",
      "open": "73.65",
      "high": "73.95",
      "low": "72.70",
      "close": "73.10",
      "average": "73.2616",
      "volume": "243019",
      "turnover": "17804325.3",
      "trades": "1186"
    },
    {
      "date": "2022-10-31",
      "bid": "73.85",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.40",
      "low": "73.00",
      "close": "73.75",
      "average": "73.7894",
      "volume": "117526",
      "turnover": "8672181.6",
      "trades": "878"
    },
    {
      "date": "2022-11-01",
      "bid": "74.25",
      "ask": "74.35",
      "open": "74.00",
      "high": "75.70",
      "low": "73.95",
      "close": "74.30",
      "average": "74.7676",
      "volume": "146538",
      "turnover": "10956296.25",
      "trades": "1132"
    },
    {
      "date": "2022-11-02",
      "bid": "74.25",
      "ask": "74.40",
      "open": "74.30",
      "high": "74.70",
      "low": "73.75",
      "close": "74.20",
      "average": "74.23",
      "volume": "154555",
      "turnover": "11472512.3",
      "trades": "931"
    },
    {
      "date": "2022-11-03",
      "bid": "73.05",
      "ask": "73.30",
      "open": "74.05",
      "high": "74.60",
      "low": "72.50",
      "close": "73.10",
      "average": "73.501",
      "volume": "176499",
      "turnover": "12973747.68",
      "trades": "1199"
    },
    {
      "date": "2022-11-04",
      "bid": "73.70",
      "ask": "73.80",
      "open": "73.10",
      "high": "74.00",
      "low": "73.10",
      "close": "73.65",
      "average": "73.6399",
      "volume": "75288",
      "turnover": "5544066.43",
      "trades": "499"
    },
    {
      "date": "2022-11-07",
      "bid": "73.80",
      "ask": "74.00",
      "open": "76.25",
      "high": "77.50",
      "low": "73.85",
      "close": "73.90",
      "average": "74.8688",
      "volume": "396071",
      "turnover": "29654759.49",
      "trades": "1807"
    },
    {
      "date": "2022-11-08",
      "bid": "73.40",
      "ask": "73.50",
      "open": "73.85",
      "high": "73.85",
      "low": "72.05",
      "close": "73.50",
      "average": "73.1781",
      "volume": "392421",
      "turnover": "28718424.37",
      "trades": "2034"
    },
    {
      "date": "2022-11-09",
      "bid": "73.60",
      "ask": "73.70",
      "open": "73.50",
      "high": "73.80",
      "low": "73.10",
      "close": "73.80",
      "average": "73.5292",
      "volume": "172469",
      "turnover": "12681520.28",
      "trades": "1139"
    },
    {
      "date": "2022-11-10",
      "bid": "74.75",
      "ask": "74.95",
      "open": "73.20",
      "high": "75.55",
      "low": "72.20",
      "close": "75.00",
      "average": "73.9081",
      "volume": "404615",
      "turnover": "29905236.86",
      "trades": "2089"
    },
    {
      "date": "2022-11-11",
      "bid": "76.00",
      "ask": "76.10",
      "open": "75.70",
      "high": "76.25",
      "low": "74.65",
      "close": "76.25",
      "average": "75.354",
      "volume": "373649",
      "turnover": "28155426.91",
      "trades": "2150"
    },
    {
      "date": "2022-11-14",
      "bid": "77.05",
      "ask": "77.15",
      "open": "77.70",
      "high": "77.80",
      "low": "75.50",
      "close": "77.15",
      "average": "76.5461",
      "volume": "216080",
      "turnover": "16540057.73",
      "trades": "1472"
    },
    {
      "date": "2022-11-15",
      "bid": "76.95",
      "ask": "77.10",
      "open": "77.15",
      "high": "77.20",
      "low": "75.75",
      "close": "76.80",
      "average": "76.4905",
      "volume": "199804",
      "turnover": "15283110.53",
      "trades": "1241"
    },
    {
      "date": "2022-11-16",
      "bid": "75.55",
      "ask": "76.50",
      "open": "76.80",
      "high": "76.80",
      "low": "75.25",
      "close": "76.00",
      "average": "75.8132",
      "volume": "177976",
      "turnover": "13492921.35",
      "trades": "1095"
    },
    {
      "date": "2022-11-17",
      "bid": "75.15",
      "ask": "75.25",
      "open": "76.00",
      "high": "76.45",
      "low": "74.70",
      "close": "75.20",
      "average": "75.4143",
      "volume": "135931",
      "turnover": "10251133.58",
      "trades": "911"
    },
    {
      "date": "2022-11-18",
      "bid": "76.85",
      "ask": "76.90",
      "open": "75.50",
      "high": "77.00",
      "low": "75.35",
      "close": "76.95",
      "average": "76.4556",
      "volume": "132028",
      "turnover": "10094282.19",
      "trades": "950"
    },
    {
      "date": "2022-11-21",
      "bid": "77.05",
      "ask": "77.15",
      "open": "76.90",
      "high": "77.20",
      "low": "76.05",
      "close": "77.00",
      "average": "76.708",
      "volume": "111125",
      "turnover": "8524174.55",
      "trades": "866"
    },
    {
      "date": "2022-11-22",
      "bid": "78.35",
      "ask": "78.45",
      "open": "77.00",
      "high": "78.55",
      "low": "76.75",
      "close": "78.20",
      "average": "77.9264",
      "volume": "211260",
      "turnover": "16462720.45",
      "trades": "1210"
    },
    {
      "date": "2022-11-23",
      "bid": "79.20",
      "ask": "79.30",
      "open": "78.45",
      "high": "79.35",
      "low": "78.20",
      "close": "79.20",
      "average": "78.8999",
      "volume": "119738",
      "turnover": "9447296.1",
      "trades": "816"
    },
    {
      "date": "2022-11-24",
      "bid": "79.45",
      "ask": "79.55",
      "open": "79.20",
      "high": "79.95",
      "low": "78.85",
      "close": "79.45",
      "average": "79.5159",
      "volume": "102015",
      "turnover": "8111811.25",
      "trades": "978"
    },
    {
      "date": "2022-11-25",
      "bid": "79.75",
      "ask": "79.90",
      "open": "79.45",
      "high": "79.90",
      "low": "78.50",
      "close": "79.85",
      "average": "79.3703",
      "volume": "127457",
      "turnover": "10115551.02",
      "trades": "1158"
    },
    {
      "date": "2022-11-28",
      "bid": "79.70",
      "ask": "79.80",
      "open": "79.60",
      "high": "80.00",
      "low": "78.90",
      "close": "79.90",
      "average": "79.5172",
      "volume": "158998",
      "turnover": "12642911",
      "trades": "1066"
    },
    {
      "date": "2022-11-29",
      "bid": "76.60",
      "ask": "76.65",
      "open": "76.50",
      "high": "78.25",
      "low": "75.45",
      "close": "76.75",
      "average": "76.5432",
      "volume": "549709",
      "turnover": "42084332.68",
      "trades": "3180"
    },
    {
      "date": "2022-11-30",
      "bid": "76.90",
      "ask": "77.05",
      "open": "76.75",
      "high": "77.20",
      "low": "75.40",
      "close": "77.15",
      "average": "76.8293",
      "volume": "354850",
      "turnover": "27268865.07",
      "trades": "1568"
    },
    {
      "date": "2022-12-01",
      "bid": "77.25",
      "ask": "77.40",
      "open": "77.60",
      "high": "78.50",
      "low": "76.60",
      "close": "77.50",
      "average": "77.521",
      "volume": "202695",
      "turnover": "15713127.63",
      "trades": "1259"
    },
    {
      "date": "2022-12-02",
      "bid": "76.65",
      "ask": "76.70",
      "open": "77.00",
      "high": "77.10",
      "low": "74.75",
      "close": "76.80",
      "average": "75.776",
      "volume": "400814",
      "turnover": "30373810.9",
      "trades": "2218"
    },
    {
      "date": "2022-12-05",
      "bid": "76.80",
      "ask": "76.85",
      "open": "76.50",
      "high": "76.95",
      "low": "75.40",
      "close": "76.90",
      "average": "76.4175",
      "volume": "268719",
      "turnover": "20534854.95",
      "trades": "1818"
    },
    {
      "date": "2022-12-06",
      "bid": "75.05",
      "ask": "75.20",
      "open": "76.90",
      "high": "76.90",
      "low": "74.85",
      "close": "75.05",
      "average": "75.4933",
      "volume": "283618",
      "turnover": "21411343.05",
      "trades": "1726"
    },
    {
      "date": "2022-12-07",
      "bid": "73.85",
      "ask": "74.00",
      "open": "71.10",
      "high": "76.60",
      "low": "69.25",
      "close": "73.80",
      "average": "73.6465",
      "volume": "842509",
      "turnover": "62038545.5",
      "trades": "4243"
    },
    {
      "date": "2022-12-08",
      "bid": "72.45",
      "ask": "72.75",
      "open": "74.00",
      "high": "75.25",
      "low": "71.75",
      "close": "72.50",
      "average": "73.0599",
      "volume": "413103",
      "turnover": "30181925.5",
      "trades": "1879"
    },
    {
      "date": "2022-12-09",
      "bid": "73.50",
      "ask": "73.60",
      "open": "72.85",
      "high": "74.00",
      "low": "72.50",
      "close": "73.50",
      "average": "73.3738",
      "volume": "230187",
      "turnover": "16889745.13",
      "trades": "1430"
    },
    {
      "date": "2022-12-12",
      "bid": "71.70",
      "ask": "71.80",
      "open": "73.50",
      "high": "73.50",
      "low": "71.50",
      "close": "71.65",
      "average": "72.0454",
      "volume": "235757",
      "turnover": "16985211.85",
      "trades": "1586"
    },
    {
      "date": "2022-12-13",
      "bid": "72.45",
      "ask": "72.55",
      "open": "72.00",
      "high": "74.10",
      "low": "71.30",
      "close": "72.55",
      "average": "72.6009",
      "volume": "327276",
      "turnover": "23759678.06",
      "trades": "1677"
    },
    {
      "date": "2022-12-14",
      "bid": "72.80",
      "ask": "72.95",
      "open": "72.45",
      "high": "73.15",
      "low": "71.55",
      "close": "72.85",
      "average": "72.2253",
      "volume": "202468",
      "turnover": "14623017.71",
      "trades": "1231"
    },
    {
      "date": "2022-12-15",
      "bid": "71.30",
      "ask": "71.40",
      "open": "72.00",
      "high": "72.30",
      "low": "71.20",
      "close": "71.20",
      "average": "71.6649",
      "volume": "229040",
      "turnover": "16415391.29",
      "trades": "1301"
    },
    {
      "date": "2022-12-16",
      "bid": "70.85",
      "ask": "70.95",
      "open": "71.20",
      "high": "71.70",
      "low": "70.55",
      "close": "70.80",
      "average": "71.0076",
      "volume": "219325",
      "turnover": "15573701.34",
      "trades": "1353"
    },
    {
      "date": "2022-12-19",
      "bid": "71.00",
      "ask": "71.10",
      "open": "71.00",
      "high": "71.65",
      "low": "70.85",
      "close": "71.00",
      "average": "71.1814",
      "volume": "147902",
      "turnover": "10527877.65",
      "trades": "848"
    },
    {
      "date": "2022-12-20",
      "bid": "70.00",
      "ask": "70.10",
      "open": "71.50",
      "high": "71.50",
      "low": "69.90",
      "close": "70.10",
      "average": "70.3135",
      "volume": "244177",
      "turnover": "17168939.64",
      "trades": "1275"
    },
    {
      "date": "2022-12-21",
      "bid": "70.60",
      "ask": "70.70",
      "open": "70.55",
      "high": "71.45",
      "low": "70.45",
      "close": "70.70",
      "average": "70.7565",
      "volume": "288285",
      "turnover": "20398043.39",
      "trades": "1206"
    },
    {
      "date": "2022-12-22",
      "bid": "69.95",
      "ask": "70.10",
      "open": "71.00",
      "high": "71.35",
      "low": "69.75",
      "close": "69.90",
      "average": "70.2468",
      "volume": "234781",
      "turnover": "16492559.63",
      "trades": "1336"
    },
    {
      "date": "2022-12-23",
      "bid": "70.55",
      "ask": "70.65",
      "open": "69.90",
      "high": "71.00",
      "low": "69.65",
      "close": "70.70",
      "average": "70.528",
      "volume": "150588",
      "turnover": "10620676.82",
      "trades": "917"
    },
    {
      "date": "2022-12-27",
      "bid": "71.30",
      "ask": "71.40",
      "open": "71.00",
      "high": "71.90",
      "low": "70.90",
      "close": "71.30",
      "average": "71.4477",
      "volume": "176768",
      "turnover": "12629667.9",
      "trades": "1216"
    },
    {
      "date": "2022-12-28",
      "bid": "70.80",
      "ask": "70.90",
      "open": "71.55",
      "high": "71.65",
      "low": "70.60",
      "close": "70.70",
      "average": "71.0031",
      "volume": "139185",
      "turnover": "9882575.1",
      "trades": "1093"
    },
    {
      "date": "2022-12-29",
      "bid": "72.40",
      "ask": "72.55",
      "open": "70.70",
      "high": "72.60",
      "low": "70.55",
      "close": "72.60",
      "average": "71.6573",
      "volume": "192278",
      "turnover": "13778117.1",
      "trades": "1235"
    },
    {
      "date": "2022-12-30",
      "bid": "72.05",
      "ask": "72.15",
      "open": "72.80",
      "high": "73.35",
      "low": "72.00",
      "close": "72.00",
      "average": "72.6314",
      "volume": "183407",
      "turnover": "13320224.98",
      "trades": "1219"
    },
    {
      "date": "2023-01-02",
      "bid": "74.75",
      "ask": "74.80",
      "open": "73.05",
      "high": "74.80",
      "low": "72.85",
      "close": "74.80",
      "average": "74.1868",
      "volume": "187190",
      "turnover": "13887024.45",
      "trades": "1178"
    },
    {
      "date": "2023-01-03",
      "bid": "75.60",
      "ask": "75.70",
      "open": "74.80",
      "high": "76.25",
      "low": "74.65",
      "close": "75.60",
      "average": "75.6131",
      "volume": "302428",
      "turnover": "22866390.36",
      "trades": "1411"
    },
    {
      "date": "2023-01-04",
      "bid": "77.10",
      "ask": "77.15",
      "open": "76.00",
      "high": "77.25",
      "low": "75.45",
      "close": "77.25",
      "average": "76.4777",
      "volume": "211833",
      "turnover": "16200494",
      "trades": "1588"
    },
    {
      "date": "2023-01-05",
      "bid": "77.30",
      "ask": "77.45",
      "open": "77.30",
      "high": "77.95",
      "low": "77.25",
      "close": "77.45",
      "average": "77.5356",
      "volume": "175727",
      "turnover": "13625139.25",
      "trades": "1040"
    },
    {
      "date": "2023-01-09",
      "bid": "76.40",
      "ask": "76.60",
      "open": "77.00",
      "high": "77.40",
      "low": "73.85",
      "close": "76.50",
      "average": "75.8398",
      "volume": "642089",
      "turnover": "48693667.55",
      "trades": "3364"
    },
    {
      "date": "2023-01-10",
      "bid": "76.85",
      "ask": "76.90",
      "open": "76.60",
      "high": "77.15",
      "low": "76.05",
      "close": "76.70",
      "average": "76.7188",
      "volume": "233669",
      "turnover": "17926707.93",
      "trades": "1310"
    },
    {
      "date": "2023-01-11",
      "bid": "77.50",
      "ask": "77.60",
      "open": "76.70",
      "high": "77.80",
      "low": "76.25",
      "close": "77.55",
      "average": "76.9209",
      "volume": "432702",
      "turnover": "33284185.17",
      "trades": "1973"
    },
    {
      "date": "2023-01-12",
      "bid": "78.95",
      "ask": "79.00",
      "open": "77.90",
      "high": "79.30",
      "low": "77.00",
      "close": "79.00",
      "average": "78.2321",
      "volume": "468303",
      "turnover": "36638143.4",
      "trades": "2099"
    },
    {
      "date": "2023-01-13",
      "bid": "79.50",
      "ask": "79.65",
      "open": "79.15",
      "high": "80.30",
      "low": "78.45",
      "close": "79.65",
      "average": "79.5362",
      "volume": "587690",
      "turnover": "46742472.88",
      "trades": "2568"
    },
    {
      "date": "2023-01-16",
      "bid": "73.40",
      "ask": "73.50",
      "open": "73.70",
      "high": "73.70",
      "low": "72.25",
      "close": "73.55",
      "average": "72.8973",
      "volume": "593627",
      "turnover": "43274002.66",
      "trades": "3499"
    },
    {
      "date": "2023-01-17",
      "bid": "71.05",
      "ask": "71.15",
      "open": "73.75",
      "high": "74.20",
      "low": "71.00",
      "close": "71.00",
      "average": "71.943",
      "volume": "408189",
      "turnover": "29366436.84",
      "trades": "2149"
    },
    {
      "date": "2023-01-18",
      "bid": "70.95",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.55",
      "low": "70.65",
      "close": "70.90",
      "average": "71.0367",
      "volume": "278768",
      "turnover": "19802754.72",
      "trades": "1620"
    },
    {
      "date": "2023-01-19",
      "bid": "69.25",
      "ask": "69.30",
      "open": "70.65",
      "high": "70.85",
      "low": "69.15",
      "close": "69.15",
      "average": "69.9186",
      "volume": "269784",
      "turnover": "18862567.23",
      "trades": "1746"
    },
    {
      "date": "2023-01-20",
      "bid": "69.65",
      "ask": "69.70",
      "open": "69.15",
      "high": "69.95",
      "low": "69.15",
      "close": "69.65",
      "average": "69.6009",
      "volume": "166463",
      "turnover": "11585972.05",
      "trades": "1979"
    },
    {
      "date": "2023-01-23",
      "bid": "70.60",
      "ask": "70.70",
      "open": "70.10",
      "high": "70.75",
      "low": "70.00",
      "close": "70.60",
      "average": "70.3695",
      "volume": "196856",
      "turnover": "13852653.2",
      "trades": "1166"
    },
    {
      "date": "2023-01-24",
      "bid": "70.50",
      "ask": "70.55",
      "open": "70.70",
      "high": "70.95",
      "low": "70.05",
      "close": "70.60",
      "average": "70.4373",
      "volume": "127064",
      "turnover": "8950043.75",
      "trades": "1101"
    },
    {
      "date": "2023-01-25",
      "bid": "69.20",
      "ask": "69.30",
      "open": "70.60",
      "high": "70.65",
      "low": "69.00",
      "close": "69.10",
      "average": "69.5567",
      "volume": "241697",
      "turnover": "16811683.88",
      "trades": "1768"
    },
    {
      "date": "2023-01-26",
      "bid": "69.35",
      "ask": "69.45",
      "open": "69.40",
      "high": "69.70",
      "low": "68.80",
      "close": "69.35",
      "average": "69.2224",
      "volume": "243186",
      "turnover": "16834366.89",
      "trades": "1881"
    },
    {
      "date": "2023-01-27",
      "bid": "70.00",
      "ask": "70.05",
      "open": "69.40",
      "high": "70.30",
      "low": "68.75",
      "close": "70.10",
      "average": "69.7497",
      "volume": "218859",
      "turnover": "15266892.61",
      "trades": "1435"
    },
    {
      "date": "2023-01-30",
      "bid": "70.75",
      "ask": "70.80",
      "open": "70.00",
      "high": "71.25",
      "low": "69.75",
      "close": "70.85",
      "average": "70.4908",
      "volume": "245639",
      "turnover": "17317114.75",
      "trades": "1276"
    },
    {
      "date": "2023-01-31",
      "bid": "69.65",
      "ask": "69.75",
      "open": "70.85",
      "high": "71.00",
      "low": "69.60",
      "close": "69.60",
      "average": "70.0555",
      "volume": "201523",
      "turnover": "14117791.18",
      "trades": "1166"
    },
    {
      "date": "2023-02-01",
      "bid": "70.75",
      "ask": "70.80",
      "open": "69.60",
      "high": "70.80",
      "low": "69.40",
      "close": "70.75",
      "average": "70.2222",
      "volume": "238193",
      "turnover": "16726486.7",
      "trades": "1133"
    },
    {
      "date": "2023-02-02",
      "bid": "72.60",
      "ask": "72.70",
      "open": "70.75",
      "high": "73.00",
      "low": "70.75",
      "close": "72.80",
      "average": "71.9518",
      "volume": "376380",
      "turnover": "27084544.05",
      "trades": "1921"
    },
    {
      "date": "2023-02-03",
      "bid": "71.00",
      "ask": "71.15",
      "open": "72.60",
      "high": "72.60",
      "low": "70.65",
      "close": "70.90",
      "average": "71.3175",
      "volume": "338860",
      "turnover": "24166809.68",
      "trades": "1548"
    },
    {
      "date": "2023-02-06",
      "bid": "70.60",
      "ask": "70.70",
      "open": "70.55",
      "high": "70.95",
      "low": "70.10",
      "close": "70.55",
      "average": "70.5816",
      "volume": "175789",
      "turnover": "12407375.63",
      "trades": "1022"
    },
    {
      "date": "2023-02-07",
      "bid": "71.10",
      "ask": "71.25",
      "open": "72.00",
      "high": "72.55",
      "low": "70.85",
      "close": "71.05",
      "average": "71.5003",
      "volume": "222973",
      "turnover": "15942589.54",
      "trades": "1087"
    },
    {
      "date": "2023-02-08",
      "bid": "71.25",
      "ask": "71.35",
      "open": "71.75",
      "high": "72.95",
      "low": "71.20",
      "close": "71.25",
      "average": "71.9849",
      "volume": "260535",
      "turnover": "18759383.68",
      "trades": "1172"
    },
    {
      "date": "2023-02-09",
      "bid": "71.00",
      "ask": "71.10",
      "open": "71.25",
      "high": "71.70",
      "low": "70.05",
      "close": "70.95",
      "average": "70.6082",
      "volume": "236882",
      "turnover": "16729120.2",
      "trades": "1248"
    },
    {
      "date": "2023-02-10",
      "bid": "69.75",
      "ask": "69.85",
      "open": "70.95",
      "high": "70.95",
      "low": "69.50",
      "close": "69.85",
      "average": "69.9841",
      "volume": "175181",
      "turnover": "12259481.54",
      "trades": "1173"
    },
    {
      "date": "2023-02-13",
      "bid": "70.50",
      "ask": "70.60",
      "open": "69.90",
      "high": "70.65",
      "low": "69.20",
      "close": "70.45",
      "average": "70.2782",
      "volume": "134400",
      "turnover": "9445384.44",
      "trades": "771"
    },
    {
      "date": "2023-02-14",
      "bid": "70.90",
      "ask": "71.00",
      "open": "70.45",
      "high": "71.30",
      "low": "70.40",
      "close": "70.90",
      "average": "70.906",
      "volume": "149088",
      "turnover": "10571253.42",
      "trades": "839"
    },
    {
      "date": "2023-02-15",
      "bid": "70.45",
      "ask": "70.55",
      "open": "70.95",
      "high": "70.95",
      "low": "70.00",
      "close": "70.40",
      "average": "70.5325",
      "volume": "91904",
      "turnover": "6482222.45",
      "trades": "555"
    },
    {
      "date": "2023-02-16",
      "bid": "70.65",
      "ask": "70.70",
      "open": "70.90",
      "high": "70.90",
      "low": "70.10",
      "close": "70.60",
      "average": "70.5362",
      "volume": "173486",
      "turnover": "12237051.3",
      "trades": "742"
    },
    {
      "date": "2023-02-17",
      "bid": "69.50",
      "ask": "69.60",
      "open": "70.30",
      "high": "70.30",
      "low": "69.50",
      "close": "69.50",
      "average": "69.8043",
      "volume": "131892",
      "turnover": "9206661.83",
      "trades": "886"
    },
    {
      "date": "2023-02-20",
      "bid": "68.70",
      "ask": "68.75",
      "open": "69.60",
      "high": "69.70",
      "low": "68.40",
      "close": "68.55",
      "average": "68.8562",
      "volume": "179467",
      "turnover": "12357424.1",
      "trades": "1108"
    },
    {
      "date": "2023-02-21",
      "bid": "67.15",
      "ask": "67.30",
      "open": "68.45",
      "high": "68.60",
      "low": "66.90",
      "close": "66.95",
      "average": "67.7108",
      "volume": "208214",
      "turnover": "14098702.7",
      "trades": "1243"
    },
    {
      "date": "2023-02-22",
      "bid": "67.25",
      "ask": "67.40",
      "open": "66.95",
      "high": "67.65",
      "low": "66.30",
      "close": "67.20",
      "average": "66.9225",
      "volume": "263104",
      "turnover": "17607704.23",
      "trades": "1114"
    },
    {
      "date": "2023-02-23",
      "bid": "67.05",
      "ask": "67.15",
      "open": "67.20",
      "high": "67.80",
      "low": "67.00",
      "close": "67.00",
      "average": "67.2885",
      "volume": "120081",
      "turnover": "8079925.51",
      "trades": "679"
    },
    {
      "date": "2023-02-24",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.25",
      "high": "67.50",
      "low": "66.45",
      "close": "66.45",
      "average": "66.8989",
      "volume": "137919",
      "turnover": "9226633.69",
      "trades": "952"
    },
    {
      "date": "2023-02-27",
      "bid": "67.90",
      "ask": "67.95",
      "open": "67.00",
      "high": "68.10",
      "low": "66.60",
      "close": "67.65",
      "average": "67.3453",
      "volume": "103886",
      "turnover": "6996276.2",
      "trades": "773"
    },
    {
      "date": "2023-02-28",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.65",
      "high": "67.70",
      "low": "65.05",
      "close": "67.00",
      "average": "66.2587",
      "volume": "358645",
      "turnover": "23763225.25",
      "trades": "1849"
    },
    {
      "date": "2023-03-01",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.00",
      "high": "67.35",
      "low": "66.50",
      "close": "66.70",
      "average": "66.9274",
      "volume": "167845",
      "turnover": "11233342.35",
      "trades": "908"
    },
    {
      "date": "2023-03-02",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.70",
      "high": "67.15",
      "low": "66.15",
      "close": "66.85",
      "average": "66.6439",
      "volume": "120683",
      "turnover": "8042802.5",
      "trades": "719"
    },
    {
      "date": "2023-03-03",
      "bid": "67.00",
      "ask": "67.10",
      "open": "66.75",
      "high": "67.15",
      "low": "65.95",
      "close": "67.00",
      "average": "66.6001",
      "volume": "176610",
      "turnover": "11762417.38",
      "trades": "1053"
    },
    {
      "date": "2023-03-06",
      "bid": "67.25",
      "ask": "67.30",
      "open": "67.00",
      "high": "67.50",
      "low": "66.55",
      "close": "67.15",
      "average": "67.0255",
      "volume": "165491",
      "turnover": "11092104.02",
      "trades": "988"
    },
    {
      "date": "2023-03-07",
      "bid": "66.20",
      "ask": "66.30",
      "open": "67.15",
      "high": "67.25",
      "low": "66.05",
      "close": "66.35",
      "average": "66.4918",
      "volume": "249334",
      "turnover": "16578282.28",
      "trades": "1061"
    },
    {
      "date": "2023-03-08",
      "bid": "77.90",
      "ask": "78.00",
      "open": "70.00",
      "high": "78.00",
      "low": "69.15",
      "close": "77.40",
      "average": "75.4706",
      "volume": "2496105",
      "turnover": "188368663.48",
      "trades": "11780"
    },
    {
      "date": "2023-03-09",
      "bid": "75.00",
      "ask": "75.10",
      "open": "77.35",
      "high": "79.00",
      "low": "73.10",
      "close": "75.05",
      "average": "76.5403",
      "volume": "905743",
      "turnover": "69355990.56",
      "trades": "4339"
    },
    {
      "date": "2023-03-10",
      "bid": "76.50",
      "ask": "76.65",
      "open": "74.10",
      "high": "76.70",
      "low": "73.80",
      "close": "76.70",
      "average": "75.7505",
      "volume": "292178",
      "turnover": "22133154.05",
      "trades": "1702"
    },
    {
      "date": "2023-03-13",
      "bid": "74.10",
      "ask": "74.30",
      "open": "76.70",
      "high": "77.45",
      "low": "73.60",
      "close": "74.50",
      "average": "75.1892",
      "volume": "336804",
      "turnover": "25315729.86",
      "trades": "1646"
    },
    {
      "date": "2023-03-14",
      "bid": "75.80",
      "ask": "76.00",
      "open": "74.00",
      "high": "76.10",
      "low": "73.80",
      "close": "75.90",
      "average": "75.461",
      "volume": "200687",
      "turnover": "15141945.75",
      "trades": "1203"
    },
    {
      "date": "2023-03-15",
      "bid": "73.20",
      "ask": "73.35",
      "open": "76.05",
      "high": "76.10",
      "low": "72.50",
      "close": "73.10",
      "average": "74.0593",
      "volume": "314589",
      "turnover": "23327083.38",
      "trades": "1669"
    },
    {
      "date": "2023-03-16",
      "bid": "74.45",
      "ask": "74.55",
      "open": "74.00",
      "high": "74.70",
      "low": "72.50",
      "close": "74.60",
      "average": "73.9357",
      "volume": "215658",
      "turnover": "15943928.28",
      "trades": "1133"
    },
    {
      "date": "2023-03-17",
      "bid": "73.95",
      "ask": "74.15",
      "open": "74.60",
      "high": "75.35",
      "low": "73.15",
      "close": "73.85",
      "average": "73.9446",
      "volume": "175019",
      "turnover": "12939094.09",
      "trades": "827"
    },
    {
      "date": "2023-03-20",
      "bid": "74.70",
      "ask": "74.80",
      "open": "73.30",
      "high": "74.90",
      "low": "72.00",
      "close": "74.65",
      "average": "73.8945",
      "volume": "153975",
      "turnover": "11380157.67",
      "trades": "741"
    },
    {
      "date": "2023-03-21",
      "bid": "75.00",
      "ask": "75.10",
      "open": "74.65",
      "high": "75.20",
      "low": "73.50",
      "close": "74.95",
      "average": "74.5472",
      "volume": "198436",
      "turnover": "14795721.93",
      "trades": "1001"
    },
    {
      "date": "2023-03-22",
      "bid": "72.85",
      "ask": "72.95",
      "open": "74.95",
      "high": "75.15",
      "low": "72.85",
      "close": "73.00",
      "average": "73.7977",
      "volume": "168349",
      "turnover": "12431088.18",
      "trades": "726"
    },
    {
      "date": "2023-03-23",
      "bid": "73.90",
      "ask": "74.05",
      "open": "73.00",
      "high": "74.00",
      "low": "72.55",
      "close": "73.95",
      "average": "73.3733",
      "volume": "141443",
      "turnover": "10376207.42",
      "trades": "823"
    },
    {
      "date": "2023-03-24",
      "bid": "74.20",
      "ask": "74.30",
      "open": "73.95",
      "high": "74.40",
      "low": "73.25",
      "close": "74.30",
      "average": "74.0524",
      "volume": "198442",
      "turnover": "14695322.09",
      "trades": "855"
    },
    {
      "date": "2023-03-27",
      "bid": "73.85",
      "ask": "73.95",
      "open": "74.60",
      "high": "75.00",
      "low": "73.80",
      "close": "74.15",
      "average": "74.3463",
      "volume": "121515",
      "turnover": "9034206.25",
      "trades": "818"
    },
    {
      "date": "2023-03-28",
      "bid": "73.40",
      "ask": "73.50",
      "open": "74.35",
      "high": "74.75",
      "low": "72.55",
      "close": "73.45",
      "average": "73.3681",
      "volume": "138672",
      "turnover": "10174098.25",
      "trades": "682"
    },
    {
      "date": "2023-03-29",
      "bid": "73.95",
      "ask": "74.05",
      "open": "73.45",
      "high": "74.15",
      "low": "73.15",
      "close": "74.15",
      "average": "73.9014",
      "volume": "148474",
      "turnover": "10972385.85",
      "trades": "643"
    },
    {
      "date": "2023-03-30",
      "bid": "76.25",
      "ask": "76.40",
      "open": "74.75",
      "high": "76.40",
      "low": "74.70",
      "close": "76.35",
      "average": "76.0207",
      "volume": "159671",
      "turnover": "12136656.37",
      "trades": "807"
    },
    {
      "date": "2023-03-31",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.40",
      "high": "77.20",
      "low": "75.90",
      "close": "77.10",
      "average": "76.6964",
      "volume": "152409",
      "turnover": "11689224.2",
      "trades": "687"
    },
    {
      "date": "2023-04-03",
      "bid": "75.85",
      "ask": "75.95",
      "open": "77.10",
      "high": "77.25",
      "low": "75.70",
      "close": "75.80",
      "average": "76.3118",
      "volume": "83660",
      "turnover": "6384097.6",
      "trades": "623"
    },
    {
      "date": "2023-04-04",
      "bid": "77.10",
      "ask": "77.25",
      "open": "77.00",
      "high": "77.45",
      "low": "76.05",
      "close": "77.25",
      "average": "77.1555",
      "volume": "104803",
      "turnover": "8084573.11",
      "trades": "609"
    },
    {
      "date": "2023-04-05",
      "bid": "75.60",
      "ask": "75.70",
      "open": "77.35",
      "high": "77.95",
      "low": "75.40",
      "close": "75.60",
      "average": "76.5226",
      "volume": "156177",
      "turnover": "11950569.9",
      "trades": "772"
    },
    {
      "date": "2023-04-06",
      "bid": "73.70",
      "ask": "73.80",
      "open": "75.60",
      "high": "75.95",
      "low": "73.60",
      "close": "73.60",
      "average": "74.4593",
      "volume": "130980",
      "turnover": "9753766.02",
      "trades": "783"
    },
    {
      "date": "2023-04-11",
      "bid": "75.45",
      "ask": "75.55",
      "open": "74.40",
      "high": "75.65",
      "low": "74.05",
      "close": "75.50",
      "average": "75.0137",
      "volume": "132830",
      "turnover": "9964067.46",
      "trades": "751"
    },
    {
      "date": "2023-04-12",
      "bid": "74.45",
      "ask": "74.60",
      "open": "75.80",
      "high": "76.20",
      "low": "74.40",
      "close": "74.40",
      "average": "75.0901",
      "volume": "116116",
      "turnover": "8719165.1",
      "trades": "691"
    },
    {
      "date": "2023-04-13",
      "bid": "75.30",
      "ask": "75.40",
      "open": "74.40",
      "high": "75.50",
      "low": "74.40",
      "close": "75.25",
      "average": "75.0614",
      "volume": "98269",
      "turnover": "7376298.14",
      "trades": "696"
    },
    {
      "date": "2023-04-14",
      "bid": "77.05",
      "ask": "77.15",
      "open": "75.50",
      "high": "77.55",
      "low": "75.50",
      "close": "77.10",
      "average": "76.8799",
      "volume": "166877",
      "turnover": "12828217.71",
      "trades": "787"
    },
    {
      "date": "2023-04-17",
      "bid": "78.10",
      "ask": "78.15",
      "open": "77.35",
      "high": "78.45",
      "low": "77.35",
      "close": "78.10",
      "average": "77.9935",
      "volume": "164339",
      "turnover": "12817383.25",
      "trades": "825"
    },
    {
      "date": "2023-04-18",
      "bid": "77.90",
      "ask": "78.05",
      "open": "78.10",
      "high": "78.30",
      "low": "77.40",
      "close": "78.05",
      "average": "77.8801",
      "volume": "85778",
      "turnover": "6680407.75",
      "trades": "523"
    },
    {
      "date": "2023-04-19",
      "bid": "77.15",
      "ask": "77.30",
      "open": "78.05",
      "high": "78.05",
      "low": "76.60",
      "close": "77.35",
      "average": "77.2216",
      "volume": "95788",
      "turnover": "7396905.85",
      "trades": "534"
    },
    {
      "date": "2023-04-20",
      "bid": "76.55",
      "ask": "76.65",
      "open": "77.35",
      "high": "77.35",
      "low": "76.30",
      "close": "76.30",
      "average": "76.6233",
      "volume": "62721",
      "turnover": "4805891.09",
      "trades": "384"
    },
    {
      "date": "2023-04-21",
      "bid": "76.15",
      "ask": "76.35",
      "open": "76.30",
      "high": "76.50",
      "low": "75.85",
      "close": "76.35",
      "average": "76.1901",
      "volume": "59287",
      "turnover": "4517078.15",
      "trades": "400"
    },
    {
      "date": "2023-04-24",
      "bid": "76.00",
      "ask": "76.20",
      "open": "76.35",
      "high": "76.60",
      "low": "75.90",
      "close": "76.00",
      "average": "76.1709",
      "volume": "58400",
      "turnover": "4448377.84",
      "trades": "508"
    },
    {
      "date": "2023-04-25",
      "bid": "75.65",
      "ask": "75.80",
      "open": "76.00",
      "high": "76.60",
      "low": "75.40",
      "close": "75.45",
      "average": "75.9036",
      "volume": "53933",
      "turnover": "4093710.15",
      "trades": "515"
    },
    {
      "date": "2023-04-26",
      "bid": "76.95",
      "ask": "77.10",
      "open": "75.20",
      "high": "77.00",
      "low": "75.10",
      "close": "76.70",
      "average": "76.2072",
      "volume": "74450",
      "turnover": "5673796.75",
      "trades": "646"
    },
    {
      "date": "2023-04-27",
      "bid": "77.50",
      "ask": "77.65",
      "open": "77.10",
      "high": "78.35",
      "low": "77.00",
      "close": "77.85",
      "average": "77.722",
      "volume": "150422",
      "turnover": "11691023.53",
      "trades": "951"
    },
    {
      "date": "2023-04-28",
      "bid": "77.15",
      "ask": "77.20",
      "open": "77.90",
      "high": "78.10",
      "low": "75.30",
      "close": "77.30",
      "average": "76.4832",
      "volume": "245622",
      "turnover": "18780518.3",
      "trades": "1325"
    },
    {
      "date": "2023-05-02",
      "bid": "77.30",
      "ask": "77.35",
      "open": "78.00",
      "high": "78.00",
      "low": "76.35",
      "close": "77.35",
      "average": "77.1947",
      "volume": "127895",
      "turnover": "9872851.24",
      "trades": "754"
    },
    {
      "date": "2023-05-03",
      "bid": "75.45",
      "ask": "75.55",
      "open": "77.35",
      "high": "77.50",
      "low": "74.75",
      "close": "75.40",
      "average": "75.8235",
      "volume": "126367",
      "turnover": "9580154.73",
      "trades": "724"
    },
    {
      "date": "2023-05-04",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.50",
      "high": "75.60",
      "low": "73.55",
      "close": "75.25",
      "average": "74.713",
      "volume": "131771",
      "turnover": "9844802.5",
      "trades": "682"
    },
    {
      "date": "2023-05-05",
      "bid": "77.95",
      "ask": "78.10",
      "open": "76.00",
      "high": "78.10",
      "low": "75.40",
      "close": "78.05",
      "average": "76.9023",
      "volume": "153675",
      "turnover": "11817962.98",
      "trades": "911"
    },
    {
      "date": "2023-05-08",
      "bid": "78.60",
      "ask": "78.90",
      "open": "78.05",
      "high": "79.00",
      "low": "77.60",
      "close": "78.85",
      "average": "78.5215",
      "volume": "79670",
      "turnover": "6255810.8",
      "trades": "534"
    },
    {
      "date": "2023-05-09",
      "bid": "77.60",
      "ask": "77.70",
      "open": "78.85",
      "high": "78.85",
      "low": "76.55",
      "close": "77.80",
      "average": "77.385",
      "volume": "112642",
      "turnover": "8716803.35",
      "trades": "693"
    },
    {
      "date": "2023-05-10",
      "bid": "77.60",
      "ask": "77.65",
      "open": "78.70",
      "high": "78.70",
      "low": "76.50",
      "close": "77.45",
      "average": "77.3662",
      "volume": "103629",
      "turnover": "8017385.28",
      "trades": "665"
    },
    {
      "date": "2023-05-11",
      "bid": "78.75",
      "ask": "78.85",
      "open": "77.45",
      "high": "79.00",
      "low": "77.45",
      "close": "79.00",
      "average": "78.4239",
      "volume": "73552",
      "turnover": "5768236.25",
      "trades": "498"
    },
    {
      "date": "2023-05-12",
      "bid": "78.25",
      "ask": "78.45",
      "open": "79.25",
      "high": "79.50",
      "low": "78.35",
      "close": "78.50",
      "average": "78.8886",
      "volume": "71351",
      "turnover": "5628695.15",
      "trades": "447"
    },
    {
      "date": "2023-05-15",
      "bid": "79.15",
      "ask": "79.25",
      "open": "78.50",
      "high": "79.40",
      "low": "78.50",
      "close": "79.25",
      "average": "79.0152",
      "volume": "79629",
      "turnover": "6291861.75",
      "trades": "553"
    },
    {
      "date": "2023-05-16",
      "bid": "77.95",
      "ask": "78.05",
      "open": "79.50",
      "high": "79.50",
      "low": "77.50",
      "close": "78.00",
      "average": "78.0353",
      "volume": "81210",
      "turnover": "6337247.65",
      "trades": "425"
    },
    {
      "date": "2023-05-17",
      "bid": "77.30",
      "ask": "77.40",
      "open": "77.50",
      "high": "77.90",
      "low": "77.00",
      "close": "77.40",
      "average": "77.4681",
      "volume": "63058",
      "turnover": "4884966.45",
      "trades": "382"
    },
    {
      "date": "2023-05-19",
      "bid": "77.80",
      "ask": "77.90",
      "open": "77.40",
      "high": "78.25",
      "low": "77.35",
      "close": "78.05",
      "average": "77.9287",
      "volume": "75395",
      "turnover": "5875439.95",
      "trades": "506"
    },
    {
      "date": "2023-05-22",
      "bid": "77.75",
      "ask": "77.85",
      "open": "78.05",
      "high": "78.05",
      "low": "77.30",
      "close": "77.70",
      "average": "77.6683",
      "volume": "70632",
      "turnover": "5485878.7",
      "trades": "588"
    },
    {
      "date": "2023-05-23",
      "bid": "77.50",
      "ask": "77.70",
      "open": "77.70",
      "high": "77.85",
      "low": "77.20",
      "close": "77.55",
      "average": "77.5487",
      "volume": "62863",
      "turnover": "4874938.38",
      "trades": "522"
    },
    {
      "date": "2023-05-24",
      "bid": "76.95",
      "ask": "77.05",
      "open": "77.35",
      "high": "77.50",
      "low": "76.45",
      "close": "77.15",
      "average": "77.0235",
      "volume": "62851",
      "turnover": "4841136.92",
      "trades": "445"
    },
    {
      "date": "2023-05-25",
      "bid": "73.75",
      "ask": "73.90",
      "open": "77.15",
      "high": "77.35",
      "low": "73.75",
      "close": "73.95",
      "average": "75.3213",
      "volume": "130649",
      "turnover": "9843815.44",
      "trades": "844"
    },
    {
      "date": "2023-05-26",
      "bid": "73.00",
      "ask": "73.10",
      "open": "73.80",
      "high": "73.80",
      "low": "71.35",
      "close": "73.10",
      "average": "72.4724",
      "volume": "249850",
      "turnover": "18107239.64",
      "trades": "1185"
    },
    {
      "date": "2023-05-29",
      "bid": "73.25",
      "ask": "73.35",
      "open": "73.20",
      "high": "74.05",
      "low": "72.10",
      "close": "73.30",
      "average": "73.0062",
      "volume": "61276",
      "turnover": "4473524.95",
      "trades": "474"
    },
    {
      "date": "2023-05-30",
      "bid": "73.15",
      "ask": "73.40",
      "open": "73.30",
      "high": "74.00",
      "low": "73.05",
      "close": "73.35",
      "average": "73.607",
      "volume": "89296",
      "turnover": "6572807.4",
      "trades": "611"
    },
    {
      "date": "2023-05-31",
      "bid": "72.35",
      "ask": "72.45",
      "open": "73.10",
      "high": "73.20",
      "low": "71.70",
      "close": "72.35",
      "average": "72.5068",
      "volume": "166473",
      "turnover": "12070423.55",
      "trades": "863"
    },
    {
      "date": "2023-06-01",
      "bid": "72.20",
      "ask": "72.40",
      "open": "73.00",
      "high": "73.00",
      "low": "71.35",
      "close": "72.00",
      "average": "72.087",
      "volume": "87754",
      "turnover": "6325952.06",
      "trades": "559"
    },
    {
      "date": "2023-06-02",
      "bid": "73.90",
      "ask": "74.15",
      "open": "72.00",
      "high": "74.05",
      "low": "71.95",
      "close": "73.85",
      "average": "73.264",
      "volume": "88262",
      "turnover": "6466489.4",
      "trades": "542"
    },
    {
      "date": "2023-06-05",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.00",
      "high": "74.85",
      "low": "73.90",
      "close": "74.40",
      "average": "74.3878",
      "volume": "73531",
      "turnover": "5469826.23",
      "trades": "557"
    },
    {
      "date": "2023-06-07",
      "bid": "72.85",
      "ask": "73.00",
      "open": "74.40",
      "high": "75.10",
      "low": "72.35",
      "close": "73.10",
      "average": "73.2662",
      "volume": "105645",
      "turnover": "7740209.55",
      "trades": "766"
    },
    {
      "date": "2023-06-08",
      "bid": "72.55",
      "ask": "72.70",
      "open": "71.00",
      "high": "73.60",
      "low": "69.60",
      "close": "72.45",
      "average": "71.6726",
      "volume": "370633",
      "turnover": "26556937.92",
      "trades": "2096"
    },
    {
      "date": "2023-06-09",
      "bid": "76.10",
      "ask": "76.25",
      "open": "72.05",
      "high": "76.50",
      "low": "71.95",
      "close": "76.25",
      "average": "75.4405",
      "volume": "453878",
      "turnover": "34321828.74",
      "trades": "1580"
    },
    {
      "date": "2023-06-12",
      "bid": "77.30",
      "ask": "77.45",
      "open": "76.25",
      "high": "77.95",
      "low": "75.80",
      "close": "77.30",
      "average": "77.3577",
      "volume": "207060",
      "turnover": "16017257.03",
      "trades": "859"
    },
    {
      "date": "2023-06-13",
      "bid": "78.00",
      "ask": "78.20",
      "open": "77.40",
      "high": "78.55",
      "low": "77.30",
      "close": "78.25",
      "average": "78.0539",
      "volume": "121824",
      "turnover": "9507038.36",
      "trades": "798"
    },
    {
      "date": "2023-06-14",
      "bid": "78.65",
      "ask": "78.70",
      "open": "78.00",
      "high": "78.75",
      "low": "77.70",
      "close": "78.75",
      "average": "78.5111",
      "volume": "81700",
      "turnover": "6414351.17",
      "trades": "687"
    },
    {
      "date": "2023-06-15",
      "bid": "76.35",
      "ask": "76.60",
      "open": "77.45",
      "high": "78.65",
      "low": "76.15",
      "close": "76.55",
      "average": "76.9944",
      "volume": "62509",
      "turnover": "4812843.15",
      "trades": "542"
    },
    {
      "date": "2023-06-16",
      "bid": "74.75",
      "ask": "74.85",
      "open": "76.55",
      "high": "76.55",
      "low": "74.15",
      "close": "74.90",
      "average": "75.0479",
      "volume": "170734",
      "turnover": "12813131.4",
      "trades": "729"
    },
    {
      "date": "2023-06-19",
      "bid": "74.90",
      "ask": "74.95",
      "open": "74.60",
      "high": "75.45",
      "low": "73.95",
      "close": "75.05",
      "average": "74.9485",
      "volume": "94176",
      "turnover": "7058163.88",
      "trades": "593"
    },
    {
      "date": "2023-06-20",
      "bid": "75.10",
      "ask": "75.25",
      "open": "74.05",
      "high": "75.40",
      "low": "74.05",
      "close": "75.10",
      "average": "74.9666",
      "volume": "81626",
      "turnover": "6119900.91",
      "trades": "400"
    },
    {
      "date": "2023-06-21",
      "bid": "77.00",
      "ask": "77.05",
      "open": "77.00",
      "high": "78.65",
      "low": "76.55",
      "close": "77.15",
      "average": "77.2113",
      "volume": "326769",
      "turnover": "25236108.21",
      "trades": "903"
    },
    {
      "date": "2023-06-22",
      "bid": "76.40",
      "ask": "76.55",
      "open": "77.50",
      "high": "77.50",
      "low": "76.20",
      "close": "76.55",
      "average": "76.7852",
      "volume": "69988",
      "turnover": "5374044.1",
      "trades": "557"
    },
    {
      "date": "2023-06-26",
      "bid": "76.55",
      "ask": "76.70",
      "open": "76.45",
      "high": "77.00",
      "low": "75.80",
      "close": "76.55",
      "average": "76.4973",
      "volume": "70824",
      "turnover": "5417676.02",
      "trades": "579"
    },
    {
      "date": "2023-06-27",
      "bid": "77.40",
      "ask": "77.55",
      "open": "77.00",
      "high": "77.60",
      "low": "76.20",
      "close": "77.45",
      "average": "77.14",
      "volume": "73282",
      "turnover": "5652455.75",
      "trades": "623"
    },
    {
      "date": "2023-06-28",
      "bid": "78.35",
      "ask": "78.55",
      "open": "78.45",
      "high": "78.70",
      "low": "77.65",
      "close": "78.45",
      "average": "78.2985",
      "volume": "63540",
      "turnover": "4974455.25",
      "trades": "520"
    },
    {
      "date": "2023-06-29",
      "bid": "79.95",
      "ask": "80.00",
      "open": "78.65",
      "high": "80.45",
      "low": "78.45",
      "close": "80.05",
      "average": "79.8326",
      "volume": "152646",
      "turnover": "12186866.15",
      "trades": "980"
    },
    {
      "date": "2023-06-30",
      "bid": "80.80",
      "ask": "80.90",
      "open": "80.00",
      "high": "81.50",
      "low": "79.65",
      "close": "80.90",
      "average": "80.8452",
      "volume": "114153",
      "turnover": "9222268.41",
      "trades": "782"
    },
    {
      "date": "2023-07-03",
      "bid": "81.15",
      "ask": "81.25",
      "open": "80.90",
      "high": "81.35",
      "low": "80.40",
      "close": "81.20",
      "average": "80.9688",
      "volume": "89464",
      "turnover": "7242871.55",
      "trades": "723"
    },
    {
      "date": "2023-07-04",
      "bid": "81.90",
      "ask": "82.00",
      "open": "81.20",
      "high": "82.10",
      "low": "80.90",
      "close": "82.00",
      "average": "81.4973",
      "volume": "97362",
      "turnover": "7934730.13",
      "trades": "825"
    },
    {
      "date": "2023-07-05",
      "bid": "80.10",
      "ask": "80.25",
      "open": "82.00",
      "high": "82.00",
      "low": "80.05",
      "close": "80.20",
      "average": "80.7179",
      "volume": "58376",
      "turnover": "4711995.95",
      "trades": "548"
    },
    {
      "date": "2023-07-06",
      "bid": "77.60",
      "ask": "77.70",
      "open": "80.20",
      "high": "80.20",
      "low": "77.65",
      "close": "77.65",
      "average": "78.5283",
      "volume": "60671",
      "turnover": "4764389",
      "trades": "574"
    },
    {
      "date": "2023-07-07",
      "bid": "81.20",
      "ask": "81.55",
      "open": "78.80",
      "high": "83.00",
      "low": "78.60",
      "close": "81.50",
      "average": "81.6214",
      "volume": "264605",
      "turnover": "21533057.38",
      "trades": "1193"
    },
    {
      "date": "2023-07-10",
      "bid": "80.20",
      "ask": "80.45",
      "open": "81.50",
      "high": "81.50",
      "low": "79.60",
      "close": "80.25",
      "average": "80.2335",
      "volume": "73557",
      "turnover": "5901832.65",
      "trades": "658"
    },
    {
      "date": "2023-07-11",
      "bid": "79.00",
      "ask": "79.25",
      "open": "80.25",
      "high": "80.40",
      "low": "78.80",
      "close": "79.05",
      "average": "79.3141",
      "volume": "60082",
      "turnover": "4764827.03",
      "trades": "523"
    },
    {
      "date": "2023-07-12",
      "bid": "80.65",
      "ask": "80.70",
      "open": "79.05",
      "high": "80.80",
      "low": "78.05",
      "close": "80.80",
      "average": "79.7471",
      "volume": "61916",
      "turnover": "4937626.25",
      "trades": "524"
    },
    {
      "date": "2023-07-13",
      "bid": "80.35",
      "ask": "80.50",
      "open": "80.80",
      "high": "81.05",
      "low": "79.90",
      "close": "80.45",
      "average": "80.4998",
      "volume": "65292",
      "turnover": "5255990.3",
      "trades": "544"
    },
    {
      "date": "2023-07-14",
      "bid": "79.85",
      "ask": "80.00",
      "open": "80.45",
      "high": "80.65",
      "low": "79.65",
      "close": "80.00",
      "average": "79.9965",
      "volume": "51363",
      "turnover": "4108855.45",
      "trades": "438"
    },
    {
      "date": "2023-07-17",
      "bid": "79.20",
      "ask": "79.35",
      "open": "79.65",
      "high": "79.80",
      "low": "79.05",
      "close": "79.40",
      "average": "79.4016",
      "volume": "42480",
      "turnover": "3372981.2",
      "trades": "405"
    },
    {
      "date": "2023-07-18",
      "bid": "80.20",
      "ask": "80.30",
      "open": "79.40",
      "high": "80.50",
      "low": "79.00",
      "close": "80.50",
      "average": "79.9281",
      "volume": "88896",
      "turnover": "7106391.38",
      "trades": "583"
    },
    {
      "date": "2023-07-19",
      "bid": "81.40",
      "ask": "81.50",
      "open": "80.75",
      "high": "81.65",
      "low": "80.30",
      "close": "81.55",
      "average": "80.942",
      "volume": "85159",
      "turnover": "6890861.33",
      "trades": "646"
    },
    {
      "date": "2023-07-20",
      "bid": "81.75",
      "ask": "81.80",
      "open": "82.00",
      "high": "82.40",
      "low": "81.55",
      "close": "81.80",
      "average": "81.8694",
      "volume": "78193",
      "turnover": "6401615.8",
      "trades": "565"
    },
    {
      "date": "2023-07-21",
      "bid": "82.80",
      "ask": "82.95",
      "open": "81.75",
      "high": "83.05",
      "low": "81.25",
      "close": "83.05",
      "average": "82.5126",
      "volume": "80878",
      "turnover": "6673457",
      "trades": "669"
    },
    {
      "date": "2023-07-24",
      "bid": "82.35",
      "ask": "82.55",
      "open": "83.00",
      "high": "83.50",
      "low": "82.25",
      "close": "82.50",
      "average": "82.7468",
      "volume": "46804",
      "turnover": "3872848.41",
      "trades": "460"
    },
    {
      "date": "2023-07-25",
      "bid": "84.45",
      "ask": "84.65",
      "open": "82.50",
      "high": "84.50",
      "low": "82.40",
      "close": "84.40",
      "average": "83.7263",
      "volume": "94145",
      "turnover": "7881017.5",
      "trades": "701"
    },
    {
      "date": "2023-07-26",
      "bid": "83.10",
      "ask": "83.30",
      "open": "84.45",
      "high": "84.50",
      "low": "82.45",
      "close": "83.25",
      "average": "83.129",
      "volume": "38954",
      "turnover": "3238013.75",
      "trades": "444"
    },
    {
      "date": "2023-07-27",
      "bid": "84.00",
      "ask": "84.10",
      "open": "83.50",
      "high": "84.50",
      "low": "82.75",
      "close": "84.20",
      "average": "83.9842",
      "volume": "55088",
      "turnover": "4626675.17",
      "trades": "542"
    },
    {
      "date": "2023-07-28",
      "bid": "83.90",
      "ask": "84.00",
      "open": "84.20",
      "high": "84.30",
      "low": "83.65",
      "close": "84.10",
      "average": "83.966",
      "volume": "30522",
      "turnover": "2562807.85",
      "trades": "393"
    },
    {
      "date": "2023-07-31",
      "bid": "85.80",
      "ask": "85.90",
      "open": "84.10",
      "high": "86.25",
      "low": "83.95",
      "close": "85.75",
      "average": "85.4184",
      "volume": "102500",
      "turnover": "8755467.9",
      "trades": "914"
    },
    {
      "date": "2023-08-01",
      "bid": "85.45",
      "ask": "85.60",
      "open": "85.75",
      "high": "86.00",
      "low": "84.95",
      "close": "85.65",
      "average": "85.5106",
      "volume": "46607",
      "turnover": "3985309.7",
      "trades": "519"
    },
    {
      "date": "2023-08-02",
      "bid": "83.95",
      "ask": "84.10",
      "open": "85.65",
      "high": "85.65",
      "low": "83.70",
      "close": "84.05",
      "average": "84.5834",
      "volume": "75197",
      "turnover": "6360462.53",
      "trades": "654"
    },
    {
      "date": "2023-08-03",
      "bid": "84.00",
      "ask": "84.10",
      "open": "83.50",
      "high": "84.40",
      "low": "83.20",
      "close": "84.20",
      "average": "83.8837",
      "volume": "81924",
      "turnover": "6872129.05",
      "trades": "692"
    },
    {
      "date": "2023-08-04",
      "bid": "85.45",
      "ask": "85.55",
      "open": "84.50",
      "high": "85.60",
      "low": "83.90",
      "close": "85.60",
      "average": "85.1875",
      "volume": "104635",
      "turnover": "8913624.47",
      "trades": "849"
    },
    {
      "date": "2023-08-07",
      "bid": "93.60",
      "ask": "93.70",
      "open": "86.45",
      "high": "93.95",
      "low": "86.45",
      "close": "93.75",
      "average": "91.5452",
      "volume": "581424",
      "turnover": "53289641.35",
      "trades": "3492"
    },
    {
      "date": "2023-08-08",
      "bid": "96.10",
      "ask": "96.30",
      "open": "93.70",
      "high": "99.45",
      "low": "93.60",
      "close": "96.40",
      "average": "96.7526",
      "volume": "545476",
      "turnover": "52773796.01",
      "trades": "3256"
    },
    {
      "date": "2023-08-09",
      "bid": "91.85",
      "ask": "92.00",
      "open": "96.80",
      "high": "96.95",
      "low": "91.10",
      "close": "92.45",
      "average": "93.4566",
      "volume": "190737",
      "turnover": "17825568.39",
      "trades": "1545"
    },
    {
      "date": "2023-08-10",
      "bid": "94.10",
      "ask": "94.25",
      "open": "92.00",
      "high": "94.45",
      "low": "91.60",
      "close": "94.30",
      "average": "93.3643",
      "volume": "90505",
      "turnover": "8449944",
      "trades": "879"
    },
    {
      "date": "2023-08-11",
      "bid": "92.35",
      "ask": "92.45",
      "open": "94.30",
      "high": "94.30",
      "low": "92.35",
      "close": "92.55",
      "average": "93.0436",
      "volume": "45316",
      "turnover": "4216363.15",
      "trades": "566"
    },
    {
      "date": "2023-08-14",
      "bid": "93.80",
      "ask": "93.90",
      "open": "92.55",
      "high": "94.60",
      "low": "91.35",
      "close": "93.95",
      "average": "93.6794",
      "volume": "86191",
      "turnover": "8075641.71",
      "trades": "894"
    },
    {
      "date": "2023-08-15",
      "bid": "96.80",
      "ask": "96.90",
      "open": "93.95",
      "high": "97.35",
      "low": "93.50",
      "close": "96.95",
      "average": "95.8559",
      "volume": "188124",
      "turnover": "18048926.68",
      "trades": "1289"
    },
    {
      "date": "2023-08-16",
      "bid": "94.65",
      "ask": "94.80",
      "open": "96.00",
      "high": "96.75",
      "low": "93.95",
      "close": "94.80",
      "average": "95.0438",
      "volume": "104478",
      "turnover": "9928489.8",
      "trades": "908"
    },
    {
      "date": "2023-08-17",
      "bid": "94.20",
      "ask": "94.35",
      "open": "94.75",
      "high": "94.75",
      "low": "93.15",
      "close": "94.30",
      "average": "94.103",
      "volume": "42166",
      "turnover": "3968008.94",
      "trades": "456"
    },
    {
      "date": "2023-08-18",
      "bid": "93.90",
      "ask": "94.20",
      "open": "94.30",
      "high": "95.00",
      "low": "92.60",
      "close": "94.30",
      "average": "93.743",
      "volume": "111535",
      "turnover": "10455464.19",
      "trades": "931"
    },
    {
      "date": "2023-08-21",
      "bid": "95.00",
      "ask": "95.15",
      "open": "94.25",
      "high": "95.65",
      "low": "94.20",
      "close": "95.25",
      "average": "95.0856",
      "volume": "116044",
      "turnover": "11035976.64",
      "trades": "1105"
    },
    {
      "date": "2023-08-22",
      "bid": "95.75",
      "ask": "95.80",
      "open": "95.05",
      "high": "96.40",
      "low": "94.10",
      "close": "96.05",
      "average": "95.5941",
      "volume": "77999",
      "turnover": "7456260.13",
      "trades": "687"
    },
    {
      "date": "2023-08-23",
      "bid": "95.55",
      "ask": "95.80",
      "open": "96.05",
      "high": "97.45",
      "low": "94.55",
      "close": "95.85",
      "average": "96.1163",
      "volume": "98123",
      "turnover": "9427955.34",
      "trades": "870"
    },
    {
      "date": "2023-08-24",
      "bid": "94.70",
      "ask": "94.80",
      "open": "95.70",
      "high": "96.65",
      "low": "94.45",
      "close": "94.65",
      "average": "95.186",
      "volume": "113413",
      "turnover": "10794182.26",
      "trades": "1006"
    },
    {
      "date": "2023-08-25",
      "bid": "96.70",
      "ask": "96.85",
      "open": "95.00",
      "high": "97.75",
      "low": "95.00",
      "close": "96.90",
      "average": "96.8584",
      "volume": "182802",
      "turnover": "17706074.03",
      "trades": "1335"
    },
    {
      "date": "2023-08-28",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.70",
      "high": "97.55",
      "low": "95.85",
      "close": "96.75",
      "average": "96.7228",
      "volume": "120759",
      "turnover": "11687836.23",
      "trades": "1096"
    },
    {
      "date": "2023-08-29",
      "bid": "99.10",
      "ask": "99.20",
      "open": "97.35",
      "high": "99.40",
      "low": "96.60",
      "close": "99.40",
      "average": "98.4783",
      "volume": "262402",
      "turnover": "25839497.84",
      "trades": "1967"
    },
    {
      "date": "2023-08-30",
      "bid": "99.55",
      "ask": "99.80",
      "open": "100.00",
      "high": "101.20",
      "low": "98.70",
      "close": "99.85",
      "average": "100.0734",
      "volume": "195741",
      "turnover": "19586978.44",
      "trades": "1717"
    },
    {
      "date": "2023-08-31",
      "bid": "100.70",
      "ask": "100.80",
      "open": "99.00",
      "high": "101.40",
      "low": "98.90",
      "close": "100.60",
      "average": "100.3838",
      "volume": "283774",
      "turnover": "28486810.55",
      "trades": "1584"
    },
    {
      "date": "2023-09-01",
      "bid": "101.10",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.80",
      "low": "100.70",
      "close": "101.00",
      "average": "101.2388",
      "volume": "117834",
      "turnover": "11928742.15",
      "trades": "980"
    },
    {
      "date": "2023-09-04",
      "bid": "99.85",
      "ask": "100.00",
      "open": "101.40",
      "high": "101.60",
      "low": "98.70",
      "close": "100.00",
      "average": "99.9124",
      "volume": "139251",
      "turnover": "13912904.65",
      "trades": "1314"
    },
    {
      "date": "2023-09-05",
      "bid": "101.20",
      "ask": "101.30",
      "open": "100.00",
      "high": "101.60",
      "low": "99.00",
      "close": "101.10",
      "average": "101.0429",
      "volume": "141771",
      "turnover": "14325122.4",
      "trades": "1043"
    },
    {
      "date": "2023-09-06",
      "bid": "113.20",
      "ask": "113.30",
      "open": "106.50",
      "high": "115.30",
      "low": "106.50",
      "close": "113.40",
      "average": "111.7318",
      "volume": "1047180",
      "turnover": "117023416.15",
      "trades": "6964"
    },
    {
      "date": "2023-09-07",
      "bid": "115.60",
      "ask": "115.80",
      "open": "113.40",
      "high": "117.30",
      "low": "113.10",
      "close": "116.20",
      "average": "116.0048",
      "volume": "412662",
      "turnover": "47870892",
      "trades": "2826"
    },
    {
      "date": "2023-09-08",
      "bid": "116.50",
      "ask": "116.70",
      "open": "116.20",
      "high": "117.90",
      "low": "113.50",
      "close": "117.00",
      "average": "116.1109",
      "volume": "217345",
      "turnover": "25232317.75",
      "trades": "1880"
    },
    {
      "date": "2023-09-11",
      "bid": "115.10",
      "ask": "115.30",
      "open": "116.00",
      "high": "116.00",
      "low": "112.60",
      "close": "115.60",
      "average": "115.11",
      "volume": "164099",
      "turnover": "18889411",
      "trades": "1519"
    },
    {
      "date": "2023-09-12",
      "bid": "117.40",
      "ask": "117.50",
      "open": "115.50",
      "high": "117.90",
      "low": "115.00",
      "close": "117.80",
      "average": "116.7782",
      "volume": "195200",
      "turnover": "22797109.8",
      "trades": "1624"
    },
    {
      "date": "2023-09-13",
      "bid": "115.90",
      "ask": "116.10",
      "open": "117.10",
      "high": "117.20",
      "low": "114.50",
      "close": "116.00",
      "average": "115.6819",
      "volume": "130423",
      "turnover": "15086809.35",
      "trades": "1181"
    },
    {
      "date": "2023-09-14",
      "bid": "117.00",
      "ask": "117.10",
      "open": "116.00",
      "high": "117.40",
      "low": "114.50",
      "close": "117.20",
      "average": "115.9765",
      "volume": "146797",
      "turnover": "17024999.8",
      "trades": "1236"
    },
    {
      "date": "2023-09-15",
      "bid": "116.00",
      "ask": "116.30",
      "open": "117.00",
      "high": "117.60",
      "low": "115.30",
      "close": "116.70",
      "average": "116.5786",
      "volume": "323032",
      "turnover": "37656248.1",
      "trades": "1385"
    },
    {
      "date": "2023-09-18",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.00",
      "high": "117.00",
      "low": "114.90",
      "close": "115.40",
      "average": "115.7628",
      "volume": "121808",
      "turnover": "14100860.05",
      "trades": "1202"
    },
    {
      "date": "2023-09-19",
      "bid": "115.90",
      "ask": "116.10",
      "open": "115.00",
      "high": "116.90",
      "low": "114.30",
      "close": "116.00",
      "average": "116.1353",
      "volume": "189413",
      "turnover": "21997277.65",
      "trades": "1557"
    },
    {
      "date": "2023-09-20",
      "bid": "118.40",
      "ask": "118.60",
      "open": "116.00",
      "high": "118.70",
      "low": "115.50",
      "close": "118.60",
      "average": "117.373",
      "volume": "166269",
      "turnover": "19515592.25",
      "trades": "1282"
    },
    {
      "date": "2023-09-21",
      "bid": "120.50",
      "ask": "120.70",
      "open": "118.00",
      "high": "121.00",
      "low": "117.70",
      "close": "120.90",
      "average": "119.6714",
      "volume": "234614",
      "turnover": "28066545.85",
      "trades": "1589"
    },
    {
      "date": "2023-09-22",
      "bid": "118.30",
      "ask": "118.50",
      "open": "118.00",
      "high": "120.40",
      "low": "117.20",
      "close": "118.70",
      "average": "118.8938",
      "volume": "218331",
      "turnover": "25958405.25",
      "trades": "1391"
    },
    {
      "date": "2023-09-25",
      "bid": "116.10",
      "ask": "116.30",
      "open": "118.00",
      "high": "119.30",
      "low": "115.40",
      "close": "116.50",
      "average": "116.9725",
      "volume": "136020",
      "turnover": "15908437.15",
      "trades": "1422"
    },
    {
      "date": "2023-09-26",
      "bid": "115.90",
      "ask": "116.10",
      "open": "116.40",
      "high": "116.40",
      "low": "113.80",
      "close": "116.10",
      "average": "115.2443",
      "volume": "119285",
      "turnover": "13737779.3",
      "trades": "1069"
    },
    {
      "date": "2023-09-27",
      "bid": "116.60",
      "ask": "116.70",
      "open": "115.90",
      "high": "116.80",
      "low": "115.00",
      "close": "116.70",
      "average": "116.1604",
      "volume": "126637",
      "turnover": "14708673.4",
      "trades": "1119"
    },
    {
      "date": "2023-09-28",
      "bid": "117.90",
      "ask": "118.10",
      "open": "116.50",
      "high": "118.40",
      "low": "116.10",
      "close": "117.90",
      "average": "117.2653",
      "volume": "105158",
      "turnover": "12331132.9",
      "trades": "930"
    },
    {
      "date": "2023-09-29",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.90",
      "high": "118.10",
      "low": "116.80",
      "close": "117.10",
      "average": "117.3486",
      "volume": "148425",
      "turnover": "17416948.95",
      "trades": "1229"
    },
    {
      "date": "2023-10-02",
      "bid": "116.70",
      "ask": "116.90",
      "open": "117.50",
      "high": "119.60",
      "low": "114.40",
      "close": "117.00",
      "average": "116.4964",
      "volume": "157640",
      "turnover": "18350774.64",
      "trades": "1415"
    },
    {
      "date": "2023-10-03",
      "bid": "115.70",
      "ask": "115.80",
      "open": "117.00",
      "high": "117.00",
      "low": "114.20",
      "close": "115.50",
      "average": "115.7172",
      "volume": "109894",
      "turnover": "12716811.5",
      "trades": "1161"
    },
    {
      "date": "2023-10-04",
      "bid": "114.80",
      "ask": "114.90",
      "open": "114.00",
      "high": "115.20",
      "low": "114.00",
      "close": "115.10",
      "average": "114.8321",
      "volume": "126189",
      "turnover": "14490816.3",
      "trades": "1142"
    },
    {
      "date": "2023-10-05",
      "bid": "117.20",
      "ask": "117.50",
      "open": "114.80",
      "high": "117.90",
      "low": "114.70",
      "close": "116.90",
      "average": "116.6851",
      "volume": "152476",
      "turnover": "17790733.55",
      "trades": "1245"
    },
    {
      "date": "2023-10-06",
      "bid": "121.50",
      "ask": "121.60",
      "open": "120.00",
      "high": "122.40",
      "low": "118.40",
      "close": "121.50",
      "average": "120.7962",
      "volume": "325800",
      "turnover": "39355534.25",
      "trades": "2593"
    },
    {
      "date": "2023-10-09",
      "bid": "121.10",
      "ask": "121.30",
      "open": "121.00",
      "high": "123.30",
      "low": "119.20",
      "close": "121.20",
      "average": "121.8139",
      "volume": "179719",
      "turnover": "21894018.1",
      "trades": "1542"
    },
    {
      "date": "2023-10-10",
      "bid": "124.10",
      "ask": "124.30",
      "open": "121.90",
      "high": "125.10",
      "low": "121.80",
      "close": "124.40",
      "average": "123.7086",
      "volume": "151667",
      "turnover": "18762038.89",
      "trades": "1175"
    },
    {
      "date": "2023-10-11",
      "bid": "119.60",
      "ask": "119.80",
      "open": "124.00",
      "high": "124.00",
      "low": "118.90",
      "close": "120.00",
      "average": "120.9981",
      "volume": "125191",
      "turnover": "15159427.05",
      "trades": "1029"
    },
    {
      "date": "2023-10-12",
      "bid": "122.60",
      "ask": "122.70",
      "open": "120.00",
      "high": "123.20",
      "low": "119.10",
      "close": "122.70",
      "average": "121.8598",
      "volume": "179952",
      "turnover": "21930281.4",
      "trades": "1111"
    },
    {
      "date": "2023-10-13",
      "bid": "122.50",
      "ask": "122.60",
      "open": "122.70",
      "high": "124.00",
      "low": "121.60",
      "close": "122.70",
      "average": "122.9293",
      "volume": "146915",
      "turnover": "18060167.05",
      "trades": "1045"
    },
    {
      "date": "2023-10-16",
      "bid": "123.10",
      "ask": "123.40",
      "open": "122.50",
      "high": "124.20",
      "low": "121.70",
      "close": "123.40",
      "average": "123.0778",
      "volume": "100689",
      "turnover": "12392707.85",
      "trades": "789"
    },
    {
      "date": "2023-10-17",
      "bid": "121.40",
      "ask": "121.60",
      "open": "123.50",
      "high": "124.00",
      "low": "121.50",
      "close": "121.80",
      "average": "122.4018",
      "volume": "88460",
      "turnover": "10827666.7",
      "trades": "705"
    },
    {
      "date": "2023-10-18",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.40",
      "high": "122.90",
      "low": "121.20",
      "close": "121.90",
      "average": "121.9104",
      "volume": "83215",
      "turnover": "10144916.55",
      "trades": "678"
    },
    {
      "date": "2023-10-19",
      "bid": "120.20",
      "ask": "120.40",
      "open": "121.30",
      "high": "122.00",
      "low": "120.20",
      "close": "120.50",
      "average": "120.9494",
      "volume": "61050",
      "turnover": "7383962.4",
      "trades": "557"
    },
    {
      "date": "2023-10-20",
      "bid": "118.60",
      "ask": "118.90",
      "open": "120.00",
      "high": "120.00",
      "low": "117.00",
      "close": "118.50",
      "average": "118.3002",
      "volume": "112102",
      "turnover": "13264467.7",
      "trades": "907"
    },
    {
      "date": "2023-10-23",
      "bid": "116.30",
      "ask": "116.40",
      "open": "118.20",
      "high": "118.20",
      "low": "114.80",
      "close": "116.40",
      "average": "115.9401",
      "volume": "154145",
      "turnover": "17872924.5",
      "trades": "934"
    },
    {
      "date": "2023-10-24",
      "bid": "119.90",
      "ask": "120.10",
      "open": "116.40",
      "high": "120.30",
      "low": "116.30",
      "close": "119.70",
      "average": "119.1889",
      "volume": "125136",
      "turnover": "14914822.4",
      "trades": "843"
    },
    {
      "date": "2023-10-25",
      "bid": "117.90",
      "ask": "118.00",
      "open": "119.70",
      "high": "119.70",
      "low": "116.40",
      "close": "117.80",
      "average": "117.6068",
      "volume": "81764",
      "turnover": "9616482.44",
      "trades": "709"
    },
    {
      "date": "2023-10-26",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.70",
      "high": "119.90",
      "low": "117.20",
      "close": "118.60",
      "average": "118.3547",
      "volume": "135341",
      "turnover": "16020262.45",
      "trades": "1014"
    },
    {
      "date": "2023-10-27",
      "bid": "115.20",
      "ask": "115.50",
      "open": "118.60",
      "high": "118.60",
      "low": "114.90",
      "close": "115.60",
      "average": "115.9089",
      "volume": "100620",
      "turnover": "11662513.7",
      "trades": "869"
    },
    {
      "date": "2023-10-30",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.20",
      "high": "116.10",
      "low": "113.50",
      "close": "115.20",
      "average": "114.8749",
      "volume": "139193",
      "turnover": "15990439.85",
      "trades": "1062"
    },
    {
      "date": "2023-10-31",
      "bid": "116.80",
      "ask": "116.90",
      "open": "114.80",
      "high": "118.90",
      "low": "114.80",
      "close": "117.00",
      "average": "117.0466",
      "volume": "148580",
      "turnover": "17391886.5",
      "trades": "922"
    },
    {
      "date": "2023-11-01",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.30",
      "low": "115.30",
      "close": "117.80",
      "average": "117.2424",
      "volume": "83528",
      "turnover": "9787372.19",
      "trades": "752"
    },
    {
      "date": "2023-11-02",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.80",
      "high": "119.30",
      "low": "117.30",
      "close": "117.50",
      "average": "118.0511",
      "volume": "142265",
      "turnover": "16794097.89",
      "trades": "807"
    },
    {
      "date": "2023-11-03",
      "bid": "117.20",
      "ask": "117.50",
      "open": "117.50",
      "high": "118.40",
      "low": "116.80",
      "close": "116.80",
      "average": "117.4764",
      "volume": "48204",
      "turnover": "5662830.4",
      "trades": "474"
    },
    {
      "date": "2023-11-06",
      "bid": "113.90",
      "ask": "114.00",
      "open": "116.80",
      "high": "117.00",
      "low": "113.20",
      "close": "113.90",
      "average": "114.4877",
      "volume": "115975",
      "turnover": "13277995.25",
      "trades": "1003"
    },
    {
      "date": "2023-11-07",
      "bid": "115.30",
      "ask": "115.40",
      "open": "114.50",
      "high": "117.40",
      "low": "113.20",
      "close": "115.20",
      "average": "115.5532",
      "volume": "181860",
      "turnover": "21012261.85",
      "trades": "1355"
    },
    {
      "date": "2023-11-08",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.10",
      "high": "115.60",
      "low": "114.10",
      "close": "114.70",
      "average": "114.736",
      "volume": "269829",
      "turnover": "30959088",
      "trades": "810"
    },
    {
      "date": "2023-11-09",
      "bid": "118.50",
      "ask": "118.70",
      "open": "115.00",
      "high": "118.70",
      "low": "114.70",
      "close": "118.40",
      "average": "117.4844",
      "volume": "123983",
      "turnover": "14566070.1",
      "trades": "895"
    },
    {
      "date": "2023-11-10",
      "bid": "116.00",
      "ask": "116.10",
      "open": "117.00",
      "high": "117.80",
      "low": "115.00",
      "close": "115.50",
      "average": "115.847",
      "volume": "71525",
      "turnover": "8285589.5",
      "trades": "625"
    },
    {
      "date": "2023-11-13",
      "bid": "116.10",
      "ask": "116.20",
      "open": "115.40",
      "high": "116.60",
      "low": "115.10",
      "close": "116.10",
      "average": "115.9359",
      "volume": "61636",
      "turnover": "7145374.4",
      "trades": "578"
    },
    {
      "date": "2023-11-14",
      "bid": "118.90",
      "ask": "119.10",
      "open": "116.00",
      "high": "119.10",
      "low": "115.30",
      "close": "119.10",
      "average": "117.6487",
      "volume": "79792",
      "turnover": "9384613.19",
      "trades": "750"
    },
    {
      "date": "2023-11-15",
      "bid": "122.50",
      "ask": "122.60",
      "open": "119.10",
      "high": "123.00",
      "low": "118.70",
      "close": "122.80",
      "average": "120.3895",
      "volume": "267682",
      "turnover": "32225061",
      "trades": "1373"
    },
    {
      "date": "2023-11-16",
      "bid": "123.60",
      "ask": "123.70",
      "open": "123.00",
      "high": "125.20",
      "low": "122.40",
      "close": "123.40",
      "average": "123.9959",
      "volume": "122598",
      "turnover": "15202301.05",
      "trades": "1205"
    },
    {
      "date": "2023-11-17",
      "bid": "125.40",
      "ask": "125.60",
      "open": "123.40",
      "high": "126.30",
      "low": "123.40",
      "close": "125.60",
      "average": "125.1957",
      "volume": "105352",
      "turnover": "13189652.2",
      "trades": "760"
    },
    {
      "date": "2023-11-20",
      "bid": "126.00",
      "ask": "126.20",
      "open": "125.00",
      "high": "126.30",
      "low": "123.40",
      "close": "126.20",
      "average": "125.6555",
      "volume": "110718",
      "turnover": "13916935.25",
      "trades": "843"
    },
    {
      "date": "2023-11-21",
      "bid": "124.50",
      "ask": "124.70",
      "open": "126.20",
      "high": "127.00",
      "low": "123.60",
      "close": "124.10",
      "average": "125.4119",
      "volume": "76187",
      "turnover": "9552205.5",
      "trades": "756"
    },
    {
      "date": "2023-11-22",
      "bid": "127.70",
      "ask": "127.80",
      "open": "124.30",
      "high": "127.90",
      "low": "124.30",
      "close": "127.60",
      "average": "127.0058",
      "volume": "107915",
      "turnover": "13706218.15",
      "trades": "846"
    },
    {
      "date": "2023-11-23",
      "bid": "129.70",
      "ask": "129.90",
      "open": "127.60",
      "high": "130.00",
      "low": "127.60",
      "close": "129.70",
      "average": "129.6425",
      "volume": "106653",
      "turnover": "13826663.3",
      "trades": "868"
    },
    {
      "date": "2023-11-24",
      "bid": "128.90",
      "ask": "129.10",
      "open": "129.70",
      "high": "131.00",
      "low": "128.50",
      "close": "128.80",
      "average": "130.0498",
      "volume": "73467",
      "turnover": "9556826.25",
      "trades": "852"
    },
    {
      "date": "2023-11-27",
      "bid": "126.80",
      "ask": "127.00",
      "open": "128.80",
      "high": "129.80",
      "low": "125.80",
      "close": "126.70",
      "average": "127.1021",
      "volume": "54083",
      "turnover": "6874062.6",
      "trades": "764"
    },
    {
      "date": "2023-11-28",
      "bid": "128.00",
      "ask": "128.20",
      "open": "126.50",
      "high": "128.40",
      "low": "126.00",
      "close": "127.90",
      "average": "127.3662",
      "volume": "70896",
      "turnover": "9027753.9",
      "trades": "726"
    },
    {
      "date": "2023-11-29",
      "bid": "128.90",
      "ask": "129.10",
      "open": "126.00",
      "high": "130.10",
      "low": "125.80",
      "close": "129.30",
      "average": "128.2004",
      "volume": "137314",
      "turnover": "17614672.7",
      "trades": "1239"
    },
    {
      "date": "2023-11-30",
      "bid": "127.80",
      "ask": "128.00",
      "open": "129.30",
      "high": "130.00",
      "low": "126.80",
      "close": "128.00",
      "average": "127.9126",
      "volume": "173080",
      "turnover": "22139052",
      "trades": "804"
    },
    {
      "date": "2023-12-01",
      "bid": "128.60",
      "ask": "128.80",
      "open": "127.90",
      "high": "130.70",
      "low": "127.90",
      "close": "129.20",
      "average": "129.2468",
      "volume": "126911",
      "turnover": "16402846.6",
      "trades": "929"
    },
    {
      "date": "2023-12-04",
      "bid": "129.80",
      "ask": "130.00",
      "open": "129.20",
      "high": "130.40",
      "low": "128.70",
      "close": "130.30",
      "average": "129.883",
      "volume": "115632",
      "turnover": "15018539.4",
      "trades": "923"
    },
    {
      "date": "2023-12-05",
      "bid": "130.50",
      "ask": "130.70",
      "open": "131.00",
      "high": "132.40",
      "low": "129.00",
      "close": "130.60",
      "average": "130.7404",
      "volume": "134395",
      "turnover": "17567130.7",
      "trades": "894"
    },
    {
      "date": "2023-12-06",
      "bid": "150.50",
      "ask": "150.90",
      "open": "138.10",
      "high": "157.10",
      "low": "138.00",
      "close": "150.70",
      "average": "148.1826",
      "volume": "1116666",
      "turnover": "165596058.8",
      "trades": "6988"
    },
    {
      "date": "2023-12-07",
      "bid": "144.80",
      "ask": "145.30",
      "open": "148.50",
      "high": "148.50",
      "low": "143.80",
      "close": "145.30",
      "average": "145.1246",
      "volume": "264198",
      "turnover": "38335293.65",
      "trades": "2193"
    },
    {
      "date": "2023-12-08",
      "bid": "149.70",
      "ask": "150.00",
      "open": "145.50",
      "high": "150.20",
      "low": "145.40",
      "close": "150.20",
      "average": "147.7964",
      "volume": "209259",
      "turnover": "30926866.4",
      "trades": "1704"
    },
    {
      "date": "2023-12-11",
      "bid": "153.60",
      "ask": "153.80",
      "open": "150.30",
      "high": "154.30",
      "low": "150.30",
      "close": "153.80",
      "average": "152.9784",
      "volume": "203118",
      "turnover": "31079425.55",
      "trades": "1639"
    },
    {
      "date": "2023-12-12",
      "bid": "155.30",
      "ask": "155.50",
      "open": "153.80",
      "high": "157.20",
      "low": "152.10",
      "close": "156.00",
      "average": "155.7104",
      "volume": "255936",
      "turnover": "39852749.6",
      "trades": "1948"
    },
    {
      "date": "2023-12-13",
      "bid": "153.10",
      "ask": "153.30",
      "open": "156.00",
      "high": "156.50",
      "low": "152.10",
      "close": "154.00",
      "average": "153.8389",
      "volume": "198261",
      "turnover": "30500048",
      "trades": "1457"
    },
    {
      "date": "2023-12-14",
      "bid": "156.40",
      "ask": "156.60",
      "open": "154.50",
      "high": "156.90",
      "low": "153.80",
      "close": "156.90",
      "average": "155.3832",
      "volume": "207262",
      "turnover": "32204803.15",
      "trades": "1496"
    },
    {
      "date": "2023-12-15",
      "bid": "156.70",
      "ask": "157.00",
      "open": "156.60",
      "high": "158.70",
      "low": "155.50",
      "close": "156.50",
      "average": "156.9839",
      "volume": "230579",
      "turnover": "36197062.15",
      "trades": "1498"
    },
    {
      "date": "2023-12-18",
      "bid": "156.70",
      "ask": "156.90",
      "open": "156.50",
      "high": "157.30",
      "low": "154.50",
      "close": "156.90",
      "average": "156.6681",
      "volume": "76971",
      "turnover": "12058904",
      "trades": "903"
    },
    {
      "date": "2023-12-19",
      "bid": "157.50",
      "ask": "157.70",
      "open": "157.10",
      "high": "158.60",
      "low": "157.00",
      "close": "157.60",
      "average": "157.6749",
      "volume": "124556",
      "turnover": "19639353.8",
      "trades": "1205"
    },
    {
      "date": "2023-12-20",
      "bid": "159.70",
      "ask": "159.80",
      "open": "157.80",
      "high": "160.00",
      "low": "156.80",
      "close": "160.00",
      "average": "158.8663",
      "volume": "167489",
      "turnover": "26607790.5",
      "trades": "1445"
    },
    {
      "date": "2023-12-21",
      "bid": "160.20",
      "ask": "160.40",
      "open": "159.00",
      "high": "160.70",
      "low": "157.30",
      "close": "160.70",
      "average": "158.8688",
      "volume": "222594",
      "turnover": "35362206.7",
      "trades": "1493"
    },
    {
      "date": "2023-12-22",
      "bid": "158.60",
      "ask": "158.70",
      "open": "160.50",
      "high": "160.50",
      "low": "157.80",
      "close": "159.00",
      "average": "158.9749",
      "volume": "87786",
      "turnover": "13955770.3",
      "trades": "1086"
    },
    {
      "date": "2023-12-27",
      "bid": "157.60",
      "ask": "157.90",
      "open": "159.00",
      "high": "159.80",
      "low": "156.90",
      "close": "158.10",
      "average": "158.317",
      "volume": "101572",
      "turnover": "16080573.5",
      "trades": "1240"
    },
    {
      "date": "2023-12-28",
      "bid": "158.30",
      "ask": "158.50",
      "open": "158.00",
      "high": "158.90",
      "low": "157.80",
      "close": "158.80",
      "average": "158.3931",
      "volume": "74000",
      "turnover": "11721088.7",
      "trades": "829"
    },
    {
      "date": "2023-12-29",
      "bid": "157.50",
      "ask": "157.70",
      "open": "158.60",
      "high": "159.10",
      "low": "157.30",
      "close": "158.00",
      "average": "158.0863",
      "volume": "74035",
      "turnover": "11703835.9",
      "trades": "811"
    },
    {
      "date": "2024-01-02",
      "bid": "154.90",
      "ask": "155.10",
      "open": "158.00",
      "high": "158.70",
      "low": "154.80",
      "close": "155.10",
      "average": "156.0841",
      "volume": "72247",
      "turnover": "11275862.85",
      "trades": "988"
    },
    {
      "date": "2024-01-03",
      "bid": "154.40",
      "ask": "154.60",
      "open": "155.10",
      "high": "155.60",
      "low": "153.30",
      "close": "154.60",
      "average": "154.4173",
      "volume": "91083",
      "turnover": "14064785.7",
      "trades": "835"
    },
    {
      "date": "2024-01-04",
      "bid": "156.50",
      "ask": "156.60",
      "open": "154.60",
      "high": "157.30",
      "low": "154.60",
      "close": "156.80",
      "average": "156.2358",
      "volume": "68921",
      "turnover": "10768068.85",
      "trades": "763"
    },
    {
      "date": "2024-01-05",
      "bid": "155.80",
      "ask": "156.40",
      "open": "156.80",
      "high": "157.60",
      "low": "154.60",
      "close": "156.70",
      "average": "156.2659",
      "volume": "45948",
      "turnover": "7180107.8",
      "trades": "497"
    },
    {
      "date": "2024-01-08",
      "bid": "162.60",
      "ask": "162.80",
      "open": "161.70",
      "high": "168.00",
      "low": "159.50",
      "close": "163.00",
      "average": "162.8237",
      "volume": "277036",
      "turnover": "45109237",
      "trades": "2426"
    },
    {
      "date": "2024-01-09",
      "bid": "160.10",
      "ask": "160.30",
      "open": "161.80",
      "high": "162.40",
      "low": "158.90",
      "close": "160.00",
      "average": "160.422",
      "volume": "147744",
      "turnover": "23703166.55",
      "trades": "1190"
    },
    {
      "date": "2024-01-10",
      "bid": "160.90",
      "ask": "161.10",
      "open": "160.00",
      "high": "161.20",
      "low": "158.50",
      "close": "161.20",
      "average": "159.933",
      "volume": "78439",
      "turnover": "12544987",
      "trades": "886"
    },
    {
      "date": "2024-01-11",
      "bid": "158.50",
      "ask": "158.70",
      "open": "161.20",
      "high": "162.60",
      "low": "157.80",
      "close": "157.80",
      "average": "159.9069",
      "volume": "80154",
      "turnover": "12820043.4",
      "trades": "885"
    },
    {
      "date": "2024-01-12",
      "bid": "159.10",
      "ask": "159.20",
      "open": "158.20",
      "high": "159.90",
      "low": "156.90",
      "close": "159.30",
      "average": "158.3182",
      "volume": "95528",
      "turnover": "15124680.3",
      "trades": "879"
    },
    {
      "date": "2024-01-15",
      "bid": "157.00",
      "ask": "157.30",
      "open": "159.30",
      "high": "159.30",
      "low": "156.50",
      "close": "157.30",
      "average": "157.545",
      "volume": "55101",
      "turnover": "8680887.6",
      "trades": "700"
    },
    {
      "date": "2024-01-16",
      "bid": "154.40",
      "ask": "154.60",
      "open": "157.30",
      "high": "157.30",
      "low": "153.70",
      "close": "154.00",
      "average": "154.6883",
      "volume": "90883",
      "turnover": "14058516.5",
      "trades": "777"
    },
    {
      "date": "2024-01-17",
      "bid": "147.20",
      "ask": "147.40",
      "open": "153.00",
      "high": "153.00",
      "low": "145.50",
      "close": "148.00",
      "average": "148.6736",
      "volume": "123616",
      "turnover": "18374920.75",
      "trades": "1511"
    },
    {
      "date": "2024-01-18",
      "bid": "149.30",
      "ask": "149.50",
      "open": "148.00",
      "high": "149.90",
      "low": "147.00",
      "close": "149.80",
      "average": "149.2277",
      "volume": "90794",
      "turnover": "13548995.15",
      "trades": "813"
    },
    {
      "date": "2024-01-19",
      "bid": "148.60",
      "ask": "148.80",
      "open": "149.80",
      "high": "151.40",
      "low": "148.30",
      "close": "148.80",
      "average": "149.6259",
      "volume": "55605",
      "turnover": "8324067.1",
      "trades": "623"
    },
    {
      "date": "2024-01-22",
      "bid": "145.70",
      "ask": "146.10",
      "open": "148.00",
      "high": "149.80",
      "low": "145.60",
      "close": "146.70",
      "average": "147.3801",
      "volume": "71645",
      "turnover": "10558991.8",
      "trades": "774"
    },
    {
      "date": "2024-01-23",
      "bid": "144.30",
      "ask": "144.50",
      "open": "146.60",
      "high": "146.70",
      "low": "143.80",
      "close": "144.60",
      "average": "144.9564",
      "volume": "69513",
      "turnover": "10076267.5",
      "trades": "861"
    },
    {
      "date": "2024-01-24",
      "bid": "145.50",
      "ask": "145.80",
      "open": "144.60",
      "high": "146.00",
      "low": "143.50",
      "close": "145.50",
      "average": "145.1094",
      "volume": "56537",
      "turnover": "8204047.5",
      "trades": "789"
    },
    {
      "date": "2024-01-25",
      "bid": "145.90",
      "ask": "146.10",
      "open": "145.50",
      "high": "146.50",
      "low": "143.80",
      "close": "146.50",
      "average": "145.6535",
      "volume": "49284",
      "turnover": "7178384.8",
      "trades": "633"
    },
    {
      "date": "2024-01-26",
      "bid": "147.10",
      "ask": "147.30",
      "open": "146.50",
      "high": "148.70",
      "low": "145.20",
      "close": "147.50",
      "average": "147.4956",
      "volume": "54297",
      "turnover": "8008567.7",
      "trades": "829"
    },
    {
      "date": "2024-01-29",
      "bid": "146.60",
      "ask": "147.00",
      "open": "147.00",
      "high": "147.80",
      "low": "144.50",
      "close": "147.40",
      "average": "146.3927",
      "volume": "47305",
      "turnover": "6924868.2",
      "trades": "821"
    },
    {
      "date": "2024-01-30",
      "bid": "148.70",
      "ask": "148.90",
      "open": "147.40",
      "high": "149.20",
      "low": "146.50",
      "close": "149.20",
      "average": "148.292",
      "volume": "45460",
      "turnover": "6741352.8",
      "trades": "528"
    },
    {
      "date": "2024-01-31",
      "bid": "148.30",
      "ask": "148.60",
      "open": "149.20",
      "high": "149.50",
      "low": "148.00",
      "close": "148.40",
      "average": "148.5072",
      "volume": "63338",
      "turnover": "9406819.55",
      "trades": "556"
    },
    {
      "date": "2024-02-01",
      "bid": "147.40",
      "ask": "147.60",
      "open": "147.80",
      "high": "149.70",
      "low": "146.80",
      "close": "147.60",
      "average": "148.3376",
      "volume": "50032",
      "turnover": "7421832.95",
      "trades": "612"
    },
    {
      "date": "2024-02-02",
      "bid": "144.80",
      "ask": "145.00",
      "open": "147.60",
      "high": "148.60",
      "low": "144.60",
      "close": "145.30",
      "average": "145.6978",
      "volume": "41759",
      "turnover": "6084049.3",
      "trades": "528"
    },
    {
      "date": "2024-02-05",
      "bid": "142.40",
      "ask": "142.70",
      "open": "145.00",
      "high": "145.40",
      "low": "142.40",
      "close": "142.70",
      "average": "143.8921",
      "volume": "60364",
      "turnover": "8685901.1",
      "trades": "836"
    },
    {
      "date": "2024-02-06",
      "bid": "146.80",
      "ask": "146.90",
      "open": "142.70",
      "high": "147.30",
      "low": "141.80",
      "close": "146.90",
      "average": "145.2764",
      "volume": "52804",
      "turnover": "7670952.6",
      "trades": "674"
    },
    {
      "date": "2024-02-07",
      "bid": "153.60",
      "ask": "153.90",
      "open": "153.50",
      "high": "157.30",
      "low": "151.50",
      "close": "154.20",
      "average": "153.8561",
      "volume": "228022",
      "turnover": "35078669.45",
      "trades": "2089"
    },
    {
      "date": "2024-02-08",
      "bid": "153.30",
      "ask": "153.50",
      "open": "154.00",
      "high": "154.00",
      "low": "151.30",
      "close": "153.60",
      "average": "152.7905",
      "volume": "53538",
      "turnover": "8180016.3",
      "trades": "608"
    },
    {
      "date": "2024-02-09",
      "bid": "150.10",
      "ask": "150.30",
      "open": "152.70",
      "high": "153.50",
      "low": "149.40",
      "close": "150.60",
      "average": "150.6377",
      "volume": "44460",
      "turnover": "6697351.6",
      "trades": "716"
    },
    {
      "date": "2024-02-12",
      "bid": "150.70",
      "ask": "151.30",
      "open": "150.20",
      "high": "151.50",
      "low": "148.90",
      "close": "151.50",
      "average": "150.5727",
      "volume": "55876",
      "turnover": "8412870.6",
      "trades": "652"
    },
    {
      "date": "2024-02-13",
      "bid": "148.80",
      "ask": "149.00",
      "open": "151.00",
      "high": "151.20",
      "low": "147.70",
      "close": "149.60",
      "average": "149.2425",
      "volume": "65136",
      "turnover": "9719695.1",
      "trades": "694"
    },
    {
      "date": "2024-02-14",
      "bid": "164.20",
      "ask": "164.40",
      "open": "149.60",
      "high": "164.50",
      "low": "149.50",
      "close": "163.70",
      "average": "159.2101",
      "volume": "193840",
      "turnover": "30861591.5",
      "trades": "1716"
    },
    {
      "date": "2024-02-15",
      "bid": "164.40",
      "ask": "164.70",
      "open": "163.70",
      "high": "168.00",
      "low": "161.10",
      "close": "165.40",
      "average": "165.3728",
      "volume": "124729",
      "turnover": "20604878.8",
      "trades": "1414"
    },
    {
      "date": "2024-02-16",
      "bid": "169.20",
      "ask": "169.30",
      "open": "165.40",
      "high": "169.90",
      "low": "164.00",
      "close": "169.90",
      "average": "168.119",
      "volume": "93966",
      "turnover": "15796355.65",
      "trades": "1045"
    },
    {
      "date": "2024-02-19",
      "bid": "170.00",
      "ask": "170.20",
      "open": "169.50",
      "high": "170.20",
      "low": "168.30",
      "close": "170.20",
      "average": "169.34",
      "volume": "59031",
      "turnover": "9994889.05",
      "trades": "775"
    },
    {
      "date": "2024-02-20",
      "bid": "168.20",
      "ask": "168.30",
      "open": "170.00",
      "high": "170.00",
      "low": "167.10",
      "close": "168.70",
      "average": "168.4581",
      "volume": "40865",
      "turnover": "6883943.65",
      "trades": "576"
    },
    {
      "date": "2024-02-21",
      "bid": "168.90",
      "ask": "169.00",
      "open": "168.70",
      "high": "170.00",
      "low": "166.60",
      "close": "170.00",
      "average": "169.0144",
      "volume": "47529",
      "turnover": "8033043",
      "trades": "635"
    },
    {
      "date": "2024-02-22",
      "bid": "171.00",
      "ask": "171.50",
      "open": "170.20",
      "high": "171.70",
      "low": "169.50",
      "close": "171.50",
      "average": "170.764",
      "volume": "62084",
      "turnover": "10601555.94",
      "trades": "753"
    },
    {
      "date": "2024-02-23",
      "bid": "172.60",
      "ask": "172.80",
      "open": "171.50",
      "high": "173.60",
      "low": "169.10",
      "close": "173.60",
      "average": "172.072",
      "volume": "57597",
      "turnover": "9907833.55",
      "trades": "756"
    },
    {
      "date": "2024-02-26",
      "bid": "173.40",
      "ask": "173.60",
      "open": "173.00",
      "high": "174.00",
      "low": "171.00",
      "close": "174.00",
      "average": "172.9675",
      "volume": "65064",
      "turnover": "11253989.6",
      "trades": "933"
    },
    {
      "date": "2024-02-27",
      "bid": "173.10",
      "ask": "173.30",
      "open": "174.00",
      "high": "174.00",
      "low": "171.40",
      "close": "173.40",
      "average": "173.1173",
      "volume": "53722",
      "turnover": "9299143.1",
      "trades": "681"
    },
    {
      "date": "2024-02-28",
      "bid": "174.40",
      "ask": "174.50",
      "open": "173.40",
      "high": "175.00",
      "low": "171.20",
      "close": "175.00",
      "average": "173.4116",
      "volume": "53545",
      "turnover": "9285529.35",
      "trades": "728"
    },
    {
      "date": "2024-02-29",
      "bid": "176.20",
      "ask": "176.30",
      "open": "174.70",
      "high": "176.50",
      "low": "173.60",
      "close": "176.50",
      "average": "175.6522",
      "volume": "113304",
      "turnover": "19901478.8",
      "trades": "1059"
    },
    {
      "date": "2024-03-01",
      "bid": "167.40",
      "ask": "167.70",
      "open": "176.50",
      "high": "178.20",
      "low": "164.20",
      "close": "167.10",
      "average": "169.2152",
      "volume": "140093",
      "turnover": "23706501.6",
      "trades": "1701"
    },
    {
      "date": "2024-03-04",
      "bid": "170.40",
      "ask": "170.60",
      "open": "167.10",
      "high": "171.00",
      "low": "167.10",
      "close": "170.20",
      "average": "169.6475",
      "volume": "84764",
      "turnover": "14379753.1",
      "trades": "1019"
    },
    {
      "date": "2024-03-05",
      "bid": "164.40",
      "ask": "164.70",
      "open": "170.20",
      "high": "170.20",
      "low": "162.10",
      "close": "164.90",
      "average": "165.4515",
      "volume": "81406",
      "turnover": "13468835.35",
      "trades": "1059"
    },
    {
      "date": "2024-03-06",
      "bid": "142.30",
      "ask": "142.50",
      "open": "154.40",
      "high": "158.00",
      "low": "138.50",
      "close": "141.40",
      "average": "143.2067",
      "volume": "890600",
      "turnover": "127421145.55",
      "trades": "6875"
    },
    {
      "date": "2024-03-07",
      "bid": "139.00",
      "ask": "139.10",
      "open": "141.80",
      "high": "142.20",
      "low": "136.50",
      "close": "138.50",
      "average": "139.0729",
      "volume": "416480",
      "turnover": "57940215.2",
      "trades": "2960"
    },
    {
      "date": "2024-03-08",
      "bid": "136.50",
      "ask": "136.80",
      "open": "138.50",
      "high": "139.00",
      "low": "136.20",
      "close": "136.20",
      "average": "137.3888",
      "volume": "168791",
      "turnover": "23190238.65",
      "trades": "1577"
    },
    {
      "date": "2024-03-11",
      "bid": "133.60",
      "ask": "133.80",
      "open": "135.70",
      "high": "136.90",
      "low": "133.30",
      "close": "133.70",
      "average": "134.3559",
      "volume": "167627",
      "turnover": "22523454.65",
      "trades": "1436"
    },
    {
      "date": "2024-03-12",
      "bid": "134.80",
      "ask": "135.40",
      "open": "133.40",
      "high": "135.60",
      "low": "131.40",
      "close": "135.00",
      "average": "133.5456",
      "volume": "154653",
      "turnover": "20653467.05",
      "trades": "1611"
    },
    {
      "date": "2024-03-13",
      "bid": "137.20",
      "ask": "137.30",
      "open": "134.60",
      "high": "137.50",
      "low": "133.80",
      "close": "137.00",
      "average": "136.2266",
      "volume": "127591",
      "turnover": "17385712.8",
      "trades": "1550"
    },
    {
      "date": "2024-03-14",
      "bid": "137.10",
      "ask": "137.20",
      "open": "137.50",
      "high": "140.30",
      "low": "135.90",
      "close": "136.80",
      "average": "137.956",
      "volume": "170884",
      "turnover": "23567156.75",
      "trades": "1674"
    },
    {
      "date": "2024-03-15",
      "bid": "138.20",
      "ask": "138.40",
      "open": "136.80",
      "high": "140.10",
      "low": "136.80",
      "close": "138.20",
      "average": "138.5399",
      "volume": "172719",
      "turnover": "23928475.8",
      "trades": "1338"
    },
    {
      "date": "2024-03-18",
      "bid": "138.10",
      "ask": "138.40",
      "open": "138.20",
      "high": "138.90",
      "low": "137.00",
      "close": "138.20",
      "average": "138.0362",
      "volume": "56286",
      "turnover": "7769507.7",
      "trades": "706"
    },
    {
      "date": "2024-03-19",
      "bid": "136.70",
      "ask": "136.80",
      "open": "137.10",
      "high": "137.60",
      "low": "132.70",
      "close": "136.50",
      "average": "134.8673",
      "volume": "259555",
      "turnover": "34962552.5",
      "trades": "1825"
    },
    {
      "date": "2024-03-20",
      "bid": "138.20",
      "ask": "138.50",
      "open": "136.30",
      "high": "138.60",
      "low": "135.40",
      "close": "137.90",
      "average": "137.3739",
      "volume": "100215",
      "turnover": "13766341.65",
      "trades": "954"
    },
    {
      "date": "2024-03-21",
      "bid": "140.10",
      "ask": "140.30",
      "open": "138.90",
      "high": "141.10",
      "low": "138.30",
      "close": "140.00",
      "average": "140.0098",
      "volume": "165265",
      "turnover": "23138392.1",
      "trades": "1675"
    },
    {
      "date": "2024-03-22",
      "bid": "139.20",
      "ask": "139.40",
      "open": "140.00",
      "high": "140.40",
      "low": "138.40",
      "close": "139.40",
      "average": "139.3091",
      "volume": "79627",
      "turnover": "11091351.25",
      "trades": "717"
    },
    {
      "date": "2024-03-25",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.40",
      "high": "140.00",
      "low": "138.80",
      "close": "139.90",
      "average": "139.639",
      "volume": "54362",
      "turnover": "7589676.4",
      "trades": "596"
    },
    {
      "date": "2024-03-26",
      "bid": "141.50",
      "ask": "141.70",
      "open": "139.90",
      "high": "142.20",
      "low": "138.90",
      "close": "142.20",
      "average": "140.9483",
      "volume": "102259",
      "turnover": "14409556.5",
      "trades": "911"
    },
    {
      "date": "2024-03-27",
      "bid": "141.60",
      "ask": "141.80",
      "open": "142.10",
      "high": "146.20",
      "low": "140.60",
      "close": "142.00",
      "average": "143.5799",
      "volume": "139203",
      "turnover": "20000298.8",
      "trades": "1346"
    },
    {
      "date": "2024-03-28",
      "bid": "144.80",
      "ask": "145.00",
      "open": "142.00",
      "high": "145.00",
      "low": "142.00",
      "close": "145.00",
      "average": "144.0878",
      "volume": "58909",
      "turnover": "8488009.85",
      "trades": "673"
    },
    {
      "date": "2024-04-02",
      "bid": "142.90",
      "ask": "143.20",
      "open": "145.00",
      "high": "146.10",
      "low": "140.90",
      "close": "143.70",
      "average": "143.1582",
      "volume": "126249",
      "turnover": "18072891.89",
      "trades": "1278"
    },
    {
      "date": "2024-04-03",
      "bid": "145.00",
      "ask": "145.20",
      "open": "143.10",
      "high": "145.30",
      "low": "142.00",
      "close": "145.20",
      "average": "144.3728",
      "volume": "56892",
      "turnover": "8213667.95",
      "trades": "807"
    },
    {
      "date": "2024-04-04",
      "bid": "145.40",
      "ask": "145.60",
      "open": "145.80",
      "high": "146.00",
      "low": "144.10",
      "close": "145.80",
      "average": "145.3744",
      "volume": "63861",
      "turnover": "9283730",
      "trades": "668"
    },
    {
      "date": "2024-04-05",
      "bid": "143.10",
      "ask": "143.20",
      "open": "145.80",
      "high": "145.80",
      "low": "142.50",
      "close": "143.30",
      "average": "143.3594",
      "volume": "56370",
      "turnover": "8081168.4",
      "trades": "668"
    },
    {
      "date": "2024-04-08",
      "bid": "139.80",
      "ask": "140.00",
      "open": "140.00",
      "high": "141.10",
      "low": "136.80",
      "close": "139.80",
      "average": "139.7021",
      "volume": "144380",
      "turnover": "20172826.35",
      "trades": "1724"
    },
    {
      "date": "2024-04-09",
      "bid": "137.40",
      "ask": "137.50",
      "open": "139.80",
      "high": "139.80",
      "low": "136.90",
      "close": "137.40",
      "average": "137.7064",
      "volume": "85237",
      "turnover": "11737677",
      "trades": "927"
    },
    {
      "date": "2024-04-10",
      "bid": "138.90",
      "ask": "139.20",
      "open": "137.30",
      "high": "141.00",
      "low": "137.10",
      "close": "139.50",
      "average": "139.6402",
      "volume": "99311",
      "turnover": "13870172",
      "trades": "862"
    },
    {
      "date": "2024-04-11",
      "bid": "138.60",
      "ask": "138.80",
      "open": "139.50",
      "high": "139.60",
      "low": "138.00",
      "close": "138.90",
      "average": "138.7261",
      "volume": "63865",
      "turnover": "8861444.1",
      "trades": "824"
    },
    {
      "date": "2024-04-12",
      "bid": "139.20",
      "ask": "139.40",
      "open": "140.00",
      "high": "140.10",
      "low": "138.80",
      "close": "139.30",
      "average": "139.5604",
      "volume": "97860",
      "turnover": "13659644.65",
      "trades": "868"
    },
    {
      "date": "2024-04-15",
      "bid": "139.00",
      "ask": "139.20",
      "open": "138.00",
      "high": "140.30",
      "low": "137.10",
      "close": "139.20",
      "average": "139.1333",
      "volume": "61467",
      "turnover": "8552106.6",
      "trades": "707"
    },
    {
      "date": "2024-04-16",
      "bid": "137.10",
      "ask": "137.30",
      "open": "138.20",
      "high": "138.90",
      "low": "136.60",
      "close": "137.20",
      "average": "137.5742",
      "volume": "46054",
      "turnover": "6335818.85",
      "trades": "533"
    },
    {
      "date": "2024-04-17",
      "bid": "139.20",
      "ask": "139.40",
      "open": "137.20",
      "high": "140.90",
      "low": "137.00",
      "close": "139.30",
      "average": "139.3096",
      "volume": "44012",
      "turnover": "6131294.5",
      "trades": "593"
    },
    {
      "date": "2024-04-18",
      "bid": "139.20",
      "ask": "139.30",
      "open": "139.30",
      "high": "140.60",
      "low": "138.00",
      "close": "139.60",
      "average": "139.1879",
      "volume": "59761",
      "turnover": "8317933.75",
      "trades": "659"
    },
    {
      "date": "2024-04-19",
      "bid": "136.40",
      "ask": "136.60",
      "open": "138.20",
      "high": "138.30",
      "low": "135.20",
      "close": "136.90",
      "average": "136.708",
      "volume": "131308",
      "turnover": "17943159.46",
      "trades": "971"
    },
    {
      "date": "2024-04-22",
      "bid": "139.90",
      "ask": "140.20",
      "open": "136.90",
      "high": "142.40",
      "low": "136.90",
      "close": "140.20",
      "average": "140.4064",
      "volume": "72907",
      "turnover": "10236824.5",
      "trades": "770"
    },
    {
      "date": "2024-04-23",
      "bid": "141.40",
      "ask": "141.70",
      "open": "140.20",
      "high": "142.00",
      "low": "140.20",
      "close": "141.70",
      "average": "141.417",
      "volume": "43154",
      "turnover": "6102703.25",
      "trades": "484"
    },
    {
      "date": "2024-04-24",
      "bid": "138.40",
      "ask": "138.80",
      "open": "141.70",
      "high": "141.80",
      "low": "138.20",
      "close": "138.60",
      "average": "139.6181",
      "volume": "85566",
      "turnover": "11946558.3",
      "trades": "714"
    },
    {
      "date": "2024-04-25",
      "bid": "135.50",
      "ask": "135.70",
      "open": "138.60",
      "high": "139.60",
      "low": "134.70",
      "close": "135.40",
      "average": "136.4248",
      "volume": "65461",
      "turnover": "8924964.65",
      "trades": "678"
    },
    {
      "date": "2024-04-26",
      "bid": "134.90",
      "ask": "135.10",
      "open": "135.40",
      "high": "136.30",
      "low": "134.50",
      "close": "135.50",
      "average": "135.3042",
      "volume": "62271",
      "turnover": "8424877.69",
      "trades": "728"
    },
    {
      "date": "2024-04-29",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.60",
      "low": "133.90",
      "close": "135.30",
      "average": "134.9752",
      "volume": "67377",
      "turnover": "9094185.55",
      "trades": "807"
    },
    {
      "date": "2024-04-30",
      "bid": "134.30",
      "ask": "134.70",
      "open": "135.30",
      "high": "135.90",
      "low": "134.00",
      "close": "134.00",
      "average": "134.3442",
      "volume": "47100",
      "turnover": "6327627.7",
      "trades": "479"
    },
    {
      "date": "2024-05-02",
      "bid": "132.80",
      "ask": "133.10",
      "open": "134.20",
      "high": "135.10",
      "low": "132.50",
      "close": "132.80",
      "average": "133.1927",
      "volume": "53007",
      "turnover": "7060354.45",
      "trades": "659"
    },
    {
      "date": "2024-05-03",
      "bid": "136.10",
      "ask": "136.30",
      "open": "134.00",
      "high": "136.70",
      "low": "132.90",
      "close": "136.00",
      "average": "135.2127",
      "volume": "60538",
      "turnover": "8185592.45",
      "trades": "720"
    },
    {
      "date": "2024-05-06",
      "bid": "138.70",
      "ask": "139.00",
      "open": "136.00",
      "high": "139.80",
      "low": "136.00",
      "close": "139.20",
      "average": "138.7288",
      "volume": "57013",
      "turnover": "7909340.25",
      "trades": "698"
    },
    {
      "date": "2024-05-07",
      "bid": "140.50",
      "ask": "140.90",
      "open": "138.00",
      "high": "142.60",
      "low": "137.50",
      "close": "141.30",
      "average": "140.6581",
      "volume": "85147",
      "turnover": "11977919.9",
      "trades": "886"
    },
    {
      "date": "2024-05-08",
      "bid": "141.00",
      "ask": "141.20",
      "open": "145.80",
      "high": "147.20",
      "low": "140.50",
      "close": "141.70",
      "average": "142.5316",
      "volume": "102837",
      "turnover": "14658542.9",
      "trades": "926"
    },
    {
      "date": "2024-05-10",
      "bid": "141.10",
      "ask": "141.30",
      "open": "141.70",
      "high": "141.90",
      "low": "139.90",
      "close": "141.00",
      "average": "141.0484",
      "volume": "125292",
      "turnover": "17676382.45",
      "trades": "1082"
    },
    {
      "date": "2024-05-13",
      "bid": "145.00",
      "ask": "145.20",
      "open": "141.00",
      "high": "145.80",
      "low": "140.70",
      "close": "145.80",
      "average": "144.4687",
      "volume": "107212",
      "turnover": "15488787.3",
      "trades": "888"
    },
    {
      "date": "2024-05-14",
      "bid": "148.10",
      "ask": "148.30",
      "open": "145.20",
      "high": "148.60",
      "low": "143.30",
      "close": "148.40",
      "average": "146.2571",
      "volume": "116919",
      "turnover": "17100151.85",
      "trades": "1173"
    },
    {
      "date": "2024-05-15",
      "bid": "147.60",
      "ask": "147.80",
      "open": "148.40",
      "high": "150.40",
      "low": "146.10",
      "close": "148.10",
      "average": "148.0775",
      "volume": "71129",
      "turnover": "10529320.25",
      "trades": "838"
    },
    {
      "date": "2024-05-16",
      "bid": "144.10",
      "ask": "144.30",
      "open": "147.20",
      "high": "147.90",
      "low": "143.30",
      "close": "144.50",
      "average": "144.7839",
      "volume": "74773",
      "turnover": "10825577.7",
      "trades": "648"
    },
    {
      "date": "2024-05-17",
      "bid": "149.50",
      "ask": "149.90",
      "open": "144.50",
      "high": "150.40",
      "low": "143.30",
      "close": "150.40",
      "average": "148.0802",
      "volume": "98379",
      "turnover": "14555826.85",
      "trades": "767"
    },
    {
      "date": "2024-05-20",
      "bid": "150.20",
      "ask": "150.50",
      "open": "150.20",
      "high": "152.50",
      "low": "149.50",
      "close": "150.60",
      "average": "151.2825",
      "volume": "77040",
      "turnover": "11660878.9",
      "trades": "787"
    },
    {
      "date": "2024-05-21",
      "bid": "150.80",
      "ask": "151.00",
      "open": "150.00",
      "high": "151.40",
      "low": "149.50",
      "close": "151.40",
      "average": "150.8445",
      "volume": "38004",
      "turnover": "5732668.1",
      "trades": "362"
    },
    {
      "date": "2024-05-22",
      "bid": "148.80",
      "ask": "149.10",
      "open": "151.00",
      "high": "152.40",
      "low": "148.40",
      "close": "149.20",
      "average": "150.1178",
      "volume": "64049",
      "turnover": "9614714.19",
      "trades": "622"
    },
    {
      "date": "2024-05-23",
      "bid": "150.10",
      "ask": "150.30",
      "open": "149.20",
      "high": "151.00",
      "low": "149.20",
      "close": "150.00",
      "average": "150.1086",
      "volume": "40861",
      "turnover": "6133589.5",
      "trades": "404"
    },
    {
      "date": "2024-05-24",
      "bid": "151.30",
      "ask": "151.60",
      "open": "150.00",
      "high": "152.30",
      "low": "148.60",
      "close": "151.80",
      "average": "151.0878",
      "volume": "67839",
      "turnover": "10249645.3",
      "trades": "793"
    },
    {
      "date": "2024-05-27",
      "bid": "147.30",
      "ask": "147.70",
      "open": "148.80",
      "high": "149.40",
      "low": "145.10",
      "close": "147.30",
      "average": "147.2787",
      "volume": "102383",
      "turnover": "15078440.5",
      "trades": "1438"
    },
    {
      "date": "2024-05-28",
      "bid": "148.50",
      "ask": "148.70",
      "open": "147.30",
      "high": "150.00",
      "low": "146.10",
      "close": "147.30",
      "average": "147.7527",
      "volume": "78707",
      "turnover": "11629421",
      "trades": "877"
    },
    {
      "date": "2024-05-29",
      "bid": "145.70",
      "ask": "145.90",
      "open": "147.30",
      "high": "148.20",
      "low": "145.40",
      "close": "145.40",
      "average": "146.3534",
      "volume": "44602",
      "turnover": "6527687.65",
      "trades": "642"
    },
    {
      "date": "2024-05-30",
      "bid": "149.10",
      "ask": "149.30",
      "open": "145.40",
      "high": "149.30",
      "low": "144.50",
      "close": "148.70",
      "average": "147.753",
      "volume": "48113",
      "turnover": "7108869.5",
      "trades": "578"
    },
    {
      "date": "2024-05-31",
      "bid": "152.80",
      "ask": "153.00",
      "open": "148.60",
      "high": "153.00",
      "low": "146.50",
      "close": "152.90",
      "average": "152.0754",
      "volume": "231611",
      "turnover": "35221672.45",
      "trades": "1164"
    },
    {
      "date": "2024-06-03",
      "bid": "153.40",
      "ask": "153.80",
      "open": "152.00",
      "high": "154.40",
      "low": "150.90",
      "close": "153.40",
      "average": "152.9605",
      "volume": "74656",
      "turnover": "11419486.3",
      "trades": "1019"
    },
    {
      "date": "2024-06-04",
      "bid": "146.50",
      "ask": "146.90",
      "open": "153.40",
      "high": "153.40",
      "low": "145.40",
      "close": "145.40",
      "average": "148.0123",
      "volume": "75739",
      "turnover": "11210290.9",
      "trades": "725"
    },
    {
      "date": "2024-06-05",
      "bid": "157.50",
      "ask": "157.90",
      "open": "165.20",
      "high": "171.50",
      "low": "156.90",
      "close": "158.00",
      "average": "164.673",
      "volume": "537250",
      "turnover": "88417874.65",
      "trades": "4946"
    },
    {
      "date": "2024-06-07",
      "bid": "166.20",
      "ask": "166.50",
      "open": "163.00",
      "high": "167.70",
      "low": "161.30",
      "close": "166.90",
      "average": "165.3456",
      "volume": "271559",
      "turnover": "44900923.25",
      "trades": "2872"
    },
    {
      "date": "2024-06-10",
      "bid": "173.40",
      "ask": "173.70",
      "open": "166.90",
      "high": "174.00",
      "low": "163.50",
      "close": "174.00",
      "average": "170.6644",
      "volume": "167701",
      "turnover": "28630418.7",
      "trades": "1749"
    },
    {
      "date": "2024-06-11",
      "bid": "170.20",
      "ask": "170.40",
      "open": "173.40",
      "high": "175.00",
      "low": "169.00",
      "close": "170.90",
      "average": "171.5391",
      "volume": "81659",
      "turnover": "14007696.05",
      "trades": "1038"
    },
    {
      "date": "2024-06-12",
      "bid": "175.50",
      "ask": "175.90",
      "open": "171.50",
      "high": "176.20",
      "low": "169.70",
      "close": "175.00",
      "average": "173.8291",
      "volume": "116649",
      "turnover": "20276855.35",
      "trades": "1130"
    },
    {
      "date": "2024-06-13",
      "bid": "173.20",
      "ask": "173.50",
      "open": "175.00",
      "high": "175.90",
      "low": "172.80",
      "close": "172.80",
      "average": "173.6422",
      "volume": "66488",
      "turnover": "11545029",
      "trades": "735"
    },
    {
      "date": "2024-06-14",
      "bid": "170.30",
      "ask": "170.60",
      "open": "172.90",
      "high": "173.90",
      "low": "170.30",
      "close": "170.70",
      "average": "171.8525",
      "volume": "40936",
      "turnover": "7034952.35",
      "trades": "828"
    },
    {
      "date": "2024-06-17",
      "bid": "177.00",
      "ask": "177.10",
      "open": "171.70",
      "high": "177.60",
      "low": "171.70",
      "close": "177.20",
      "average": "175.6511",
      "volume": "91329",
      "turnover": "16046916.1",
      "trades": "1365"
    },
    {
      "date": "2024-06-18",
      "bid": "180.70",
      "ask": "181.00",
      "open": "177.50",
      "high": "181.00",
      "low": "176.40",
      "close": "180.60",
      "average": "179.5741",
      "volume": "84313",
      "turnover": "15145035.95",
      "trades": "968"
    },
    {
      "date": "2024-06-19",
      "bid": "179.50",
      "ask": "179.70",
      "open": "180.60",
      "high": "186.10",
      "low": "179.20",
      "close": "181.10",
      "average": "181.9152",
      "volume": "132359",
      "turnover": "24082893.15",
      "trades": "1413"
    },
    {
      "date": "2024-06-20",
      "bid": "183.70",
      "ask": "183.90",
      "open": "181.10",
      "high": "184.90",
      "low": "180.10",
      "close": "183.30",
      "average": "183.3903",
      "volume": "97986",
      "turnover": "17972431.45",
      "trades": "953"
    },
    {
      "date": "2024-06-24",
      "bid": "179.60",
      "ask": "179.80",
      "open": "183.30",
      "high": "183.30",
      "low": "177.80",
      "close": "180.50",
      "average": "179.8342",
      "volume": "60100",
      "turnover": "10807945.95",
      "trades": "937"
    },
    {
      "date": "2024-06-25",
      "bid": "179.00",
      "ask": "179.40",
      "open": "179.70",
      "high": "180.40",
      "low": "177.30",
      "close": "179.80",
      "average": "179.2917",
      "volume": "50683",
      "turnover": "9087059.6",
      "trades": "721"
    },
    {
      "date": "2024-06-26",
      "bid": "177.10",
      "ask": "177.40",
      "open": "179.80",
      "high": "179.90",
      "low": "176.50",
      "close": "177.20",
      "average": "177.7619",
      "volume": "36210",
      "turnover": "6437824.3",
      "trades": "644"
    },
    {
      "date": "2024-06-27",
      "bid": "175.80",
      "ask": "176.10",
      "open": "175.80",
      "high": "176.30",
      "low": "170.00",
      "close": "175.80",
      "average": "174.4994",
      "volume": "60528",
      "turnover": "10562103.19",
      "trades": "1093"
    },
    {
      "date": "2024-06-28",
      "bid": "175.70",
      "ask": "176.00",
      "open": "176.70",
      "high": "177.10",
      "low": "173.60",
      "close": "176.00",
      "average": "175.5987",
      "volume": "41675",
      "turnover": "7317815.35",
      "trades": "771"
    },
    {
      "date": "2024-07-01",
      "bid": "177.20",
      "ask": "177.50",
      "open": "177.10",
      "high": "178.90",
      "low": "176.10",
      "close": "177.30",
      "average": "177.3701",
      "volume": "38789",
      "turnover": "6880047.15",
      "trades": "638"
    },
    {
      "date": "2024-07-02",
      "bid": "176.80",
      "ask": "176.90",
      "open": "177.30",
      "high": "180.80",
      "low": "174.70",
      "close": "177.40",
      "average": "177.5317",
      "volume": "58576",
      "turnover": "10398526.69",
      "trades": "908"
    },
    {
      "date": "2024-07-03",
      "bid": "183.10",
      "ask": "183.40",
      "open": "177.40",
      "high": "184.70",
      "low": "177.40",
      "close": "183.40",
      "average": "182.448",
      "volume": "56634",
      "turnover": "10325106.1",
      "trades": "756"
    },
    {
      "date": "2024-07-04",
      "bid": "183.60",
      "ask": "183.90",
      "open": "183.40",
      "high": "185.30",
      "low": "182.40",
      "close": "183.30",
      "average": "183.7946",
      "volume": "54111",
      "turnover": "9946175.19",
      "trades": "780"
    },
    {
      "date": "2024-07-05",
      "bid": "166.80",
      "ask": "167.00",
      "open": "179.00",
      "high": "179.00",
      "low": "166.50",
      "close": "166.50",
      "average": "171.7379",
      "volume": "538972",
      "turnover": "92547271.95",
      "trades": "4162"
    },
    {
      "date": "2024-07-08",
      "bid": "162.60",
      "ask": "163.00",
      "open": "167.00",
      "high": "168.80",
      "low": "161.30",
      "close": "163.70",
      "average": "163.922",
      "volume": "192019",
      "turnover": "31488767.25",
      "trades": "1989"
    },
    {
      "date": "2024-07-09",
      "bid": "163.00",
      "ask": "163.20",
      "open": "163.70",
      "high": "165.20",
      "low": "162.70",
      "close": "163.20",
      "average": "163.7965",
      "volume": "134306",
      "turnover": "21999185.9",
      "trades": "957"
    },
    {
      "date": "2024-07-10",
      "bid": "162.30",
      "ask": "162.50",
      "open": "164.00",
      "high": "165.00",
      "low": "161.60",
      "close": "161.60",
      "average": "162.851",
      "volume": "100425",
      "turnover": "16354502.85",
      "trades": "841"
    },
    {
      "date": "2024-07-11",
      "bid": "162.10",
      "ask": "162.40",
      "open": "162.40",
      "high": "162.80",
      "low": "159.70",
      "close": "161.90",
      "average": "161.3113",
      "volume": "129843",
      "turnover": "20945204.1",
      "trades": "1010"
    },
    {
      "date": "2024-07-12",
      "bid": "166.10",
      "ask": "166.60",
      "open": "162.20",
      "high": "166.90",
      "low": "162.20",
      "close": "165.90",
      "average": "165.1555",
      "volume": "100792",
      "turnover": "16650146.15",
      "trades": "1098"
    },
    {
      "date": "2024-07-15",
      "bid": "164.40",
      "ask": "164.60",
      "open": "164.20",
      "high": "167.00",
      "low": "163.60",
      "close": "163.80",
      "average": "165.3642",
      "volume": "60325",
      "turnover": "9975596.19",
      "trades": "861"
    },
    {
      "date": "2024-07-16",
      "bid": "168.20",
      "ask": "168.70",
      "open": "163.80",
      "high": "168.70",
      "low": "163.10",
      "close": "168.70",
      "average": "167.2823",
      "volume": "78899",
      "turnover": "13195643.5",
      "trades": "1028"
    },
    {
      "date": "2024-07-17",
      "bid": "169.20",
      "ask": "169.50",
      "open": "168.70",
      "high": "169.90",
      "low": "167.90",
      "close": "169.30",
      "average": "168.9287",
      "volume": "55995",
      "turnover": "9455152.44",
      "trades": "613"
    },
    {
      "date": "2024-07-18",
      "bid": "166.40",
      "ask": "166.70",
      "open": "169.10",
      "high": "169.40",
      "low": "166.30",
      "close": "166.30",
      "average": "167.7411",
      "volume": "41696",
      "turnover": "6994134.7",
      "trades": "593"
    },
    {
      "date": "2024-07-19",
      "bid": "163.70",
      "ask": "163.90",
      "open": "166.30",
      "high": "166.40",
      "low": "162.00",
      "close": "163.50",
      "average": "163.9973",
      "volume": "45058",
      "turnover": "7389399.6",
      "trades": "637"
    },
    {
      "date": "2024-07-22",
      "bid": "166.10",
      "ask": "166.30",
      "open": "163.50",
      "high": "166.60",
      "low": "162.90",
      "close": "166.10",
      "average": "165.3438",
      "volume": "41533",
      "turnover": "6867222.7",
      "trades": "650"
    },
    {
      "date": "2024-07-23",
      "bid": "164.40",
      "ask": "164.70",
      "open": "164.90",
      "high": "165.40",
      "low": "163.50",
      "close": "165.30",
      "average": "164.9078",
      "volume": "31441",
      "turnover": "5185103.8",
      "trades": "545"
    },
    {
      "date": "2024-07-24",
      "bid": "165.30",
      "ask": "165.60",
      "open": "165.30",
      "high": "166.60",
      "low": "164.20",
      "close": "165.00",
      "average": "165.2689",
      "volume": "33866",
      "turnover": "5598175.2",
      "trades": "511"
    },
    {
      "date": "2024-07-25",
      "bid": "165.80",
      "ask": "166.30",
      "open": "164.10",
      "high": "166.90",
      "low": "162.60",
      "close": "166.40",
      "average": "165.3269",
      "volume": "40964",
      "turnover": "6772867.6",
      "trades": "853"
    },
    {
      "date": "2024-07-26",
      "bid": "167.60",
      "ask": "167.80",
      "open": "166.50",
      "high": "168.90",
      "low": "166.30",
      "close": "167.20",
      "average": "167.5837",
      "volume": "37055",
      "turnover": "6210706.75",
      "trades": "621"
    },
    {
      "date": "2024-07-29",
      "bid": "167.30",
      "ask": "167.80",
      "open": "167.30",
      "high": "169.00",
      "low": "167.10",
      "close": "167.90",
      "average": "168.1751",
      "volume": "38350",
      "turnover": "6451847.9",
      "trades": "638"
    },
    {
      "date": "2024-07-30",
      "bid": "168.00",
      "ask": "168.30",
      "open": "167.90",
      "high": "169.40",
      "low": "166.90",
      "close": "167.60",
      "average": "168.4071",
      "volume": "46277",
      "turnover": "7794103.65",
      "trades": "643"
    },
    {
      "date": "2024-07-31",
      "bid": "170.10",
      "ask": "170.20",
      "open": "169.10",
      "high": "170.90",
      "low": "169.10",
      "close": "169.80",
      "average": "169.9981",
      "volume": "53048",
      "turnover": "9018198.85",
      "trades": "536"
    },
    {
      "date": "2024-08-01",
      "bid": "166.80",
      "ask": "167.30",
      "open": "169.80",
      "high": "169.80",
      "low": "166.30",
      "close": "167.40",
      "average": "167.5652",
      "volume": "43252",
      "turnover": "7247646.8",
      "trades": "638"
    },
    {
      "date": "2024-08-02",
      "bid": "160.30",
      "ask": "160.70",
      "open": "166.30",
      "high": "167.40",
      "low": "160.30",
      "close": "161.00",
      "average": "164.1221",
      "volume": "66117",
      "turnover": "10851377.05",
      "trades": "838"
    },
    {
      "date": "2024-08-05",
      "bid": "156.10",
      "ask": "156.70",
      "open": "154.00",
      "high": "157.00",
      "low": "149.80",
      "close": "156.60",
      "average": "154.0377",
      "volume": "87996",
      "turnover": "13553849.8",
      "trades": "1514"
    },
    {
      "date": "2024-08-06",
      "bid": "155.50",
      "ask": "155.70",
      "open": "156.70",
      "high": "159.80",
      "low": "153.10",
      "close": "155.80",
      "average": "155.915",
      "volume": "35755",
      "turnover": "5575105.3",
      "trades": "735"
    },
    {
      "date": "2024-08-07",
      "bid": "168.60",
      "ask": "168.80",
      "open": "161.00",
      "high": "171.80",
      "low": "161.00",
      "close": "167.80",
      "average": "168.3682",
      "volume": "129815",
      "turnover": "21857872.2",
      "trades": "1648"
    },
    {
      "date": "2024-08-08",
      "bid": "159.40",
      "ask": "159.80",
      "open": "163.80",
      "high": "167.50",
      "low": "156.00",
      "close": "159.20",
      "average": "159.5118",
      "volume": "131784",
      "turnover": "21019197.75",
      "trades": "1831"
    },
    {
      "date": "2024-08-09",
      "bid": "159.80",
      "ask": "160.10",
      "open": "160.20",
      "high": "161.30",
      "low": "159.00",
      "close": "159.90",
      "average": "160.0346",
      "volume": "42912",
      "turnover": "6867430.85",
      "trades": "634"
    },
    {
      "date": "2024-08-12",
      "bid": "160.90",
      "ask": "161.20",
      "open": "160.60",
      "high": "161.50",
      "low": "158.00",
      "close": "161.20",
      "average": "160.3477",
      "volume": "37908",
      "turnover": "6076936.85",
      "trades": "543"
    },
    {
      "date": "2024-08-13",
      "bid": "162.10",
      "ask": "162.50",
      "open": "161.20",
      "high": "162.60",
      "low": "160.10",
      "close": "162.60",
      "average": "161.5862",
      "volume": "24981",
      "turnover": "4036567.9",
      "trades": "467"
    },
    {
      "date": "2024-08-14",
      "bid": "163.00",
      "ask": "163.20",
      "open": "162.70",
      "high": "164.10",
      "low": "161.40",
      "close": "163.50",
      "average": "163.0633",
      "volume": "41327",
      "turnover": "6738992.75",
      "trades": "696"
    },
    {
      "date": "2024-08-15",
      "bid": "164.10",
      "ask": "164.60",
      "open": "163.60",
      "high": "165.30",
      "low": "161.40",
      "close": "164.20",
      "average": "163.6592",
      "volume": "33937",
      "turnover": "5554100.9",
      "trades": "565"
    },
    {
      "date": "2024-08-16",
      "bid": "164.60",
      "ask": "165.00",
      "open": "164.20",
      "high": "165.20",
      "low": "163.30",
      "close": "164.30",
      "average": "164.3222",
      "volume": "23504",
      "turnover": "3862224",
      "trades": "442"
    },
    {
      "date": "2024-08-19",
      "bid": "165.20",
      "ask": "165.30",
      "open": "164.30",
      "high": "165.90",
      "low": "163.60",
      "close": "165.10",
      "average": "164.8245",
      "volume": "29257",
      "turnover": "4822570.4",
      "trades": "494"
    },
    {
      "date": "2024-08-20",
      "bid": "164.00",
      "ask": "164.40",
      "open": "164.20",
      "high": "166.50",
      "low": "163.50",
      "close": "163.70",
      "average": "164.6034",
      "volume": "22233",
      "turnover": "3659605.8",
      "trades": "467"
    },
    {
      "date": "2024-08-21",
      "bid": "164.60",
      "ask": "165.00",
      "open": "163.70",
      "high": "165.10",
      "low": "162.90",
      "close": "165.00",
      "average": "164.4057",
      "volume": "29440",
      "turnover": "4840104.8",
      "trades": "541"
    },
    {
      "date": "2024-08-22",
      "bid": "163.50",
      "ask": "163.90",
      "open": "165.00",
      "high": "165.00",
      "low": "162.20",
      "close": "163.80",
      "average": "163.783",
      "volume": "29072",
      "turnover": "4761149.75",
      "trades": "583"
    },
    {
      "date": "2024-08-23",
      "bid": "168.00",
      "ask": "168.70",
      "open": "163.80",
      "high": "168.90",
      "low": "163.80",
      "close": "168.90",
      "average": "167.5144",
      "volume": "53822",
      "turnover": "9016052.19",
      "trades": "746"
    },
    {
      "date": "2024-08-26",
      "bid": "171.10",
      "ask": "171.20",
      "open": "168.90",
      "high": "171.60",
      "low": "167.10",
      "close": "171.50",
      "average": "169.7598",
      "volume": "35181",
      "turnover": "5972422.6",
      "trades": "620"
    },
    {
      "date": "2024-08-27",
      "bid": "169.30",
      "ask": "169.40",
      "open": "171.50",
      "high": "172.40",
      "low": "168.70",
      "close": "169.70",
      "average": "170.4294",
      "volume": "43477",
      "turnover": "7409011.5",
      "trades": "643"
    },
    {
      "date": "2024-08-28",
      "bid": "171.00",
      "ask": "171.40",
      "open": "169.70",
      "high": "173.20",
      "low": "168.40",
      "close": "171.40",
      "average": "171.3072",
      "volume": "50129",
      "turnover": "8587778.9",
      "trades": "767"
    },
    {
      "date": "2024-08-29",
      "bid": "173.70",
      "ask": "174.10",
      "open": "170.10",
      "high": "174.20",
      "low": "168.80",
      "close": "174.20",
      "average": "172.4113",
      "volume": "73420",
      "turnover": "12661083.1",
      "trades": "1110"
    },
    {
      "date": "2024-08-30",
      "bid": "174.20",
      "ask": "174.40",
      "open": "174.30",
      "high": "175.20",
      "low": "172.90",
      "close": "175.20",
      "average": "174.9047",
      "volume": "78601",
      "turnover": "13745060.3",
      "trades": "645"
    },
    {
      "date": "2024-09-02",
      "bid": "168.40",
      "ask": "168.70",
      "open": "175.00",
      "high": "175.30",
      "low": "167.30",
      "close": "168.10",
      "average": "170.1309",
      "volume": "102688",
      "turnover": "17477884.2",
      "trades": "1313"
    },
    {
      "date": "2024-09-03",
      "bid": "158.80",
      "ask": "159.30",
      "open": "168.10",
      "high": "168.90",
      "low": "156.40",
      "close": "159.50",
      "average": "161.575",
      "volume": "176342",
      "turnover": "28446456.85",
      "trades": "1897"
    },
    {
      "date": "2024-09-04",
      "bid": "156.50",
      "ask": "157.00",
      "open": "163.00",
      "high": "168.00",
      "low": "156.00",
      "close": "156.00",
      "average": "160.6667",
      "volume": "181104",
      "turnover": "29107211.7",
      "trades": "2024"
    },
    {
      "date": "2024-09-05",
      "bid": "155.60",
      "ask": "155.90",
      "open": "155.60",
      "high": "157.50",
      "low": "150.10",
      "close": "155.90",
      "average": "153.5996",
      "volume": "149289",
      "turnover": "22929800",
      "trades": "1960"
    },
    {
      "date": "2024-09-06",
      "bid": "157.20",
      "ask": "157.90",
      "open": "156.00",
      "high": "162.40",
      "low": "155.00",
      "close": "157.00",
      "average": "158.7576",
      "volume": "72957",
      "turnover": "11584909.15",
      "trades": "1141"
    },
    {
      "date": "2024-09-09",
      "bid": "156.50",
      "ask": "156.80",
      "open": "157.20",
      "high": "158.30",
      "low": "155.80",
      "close": "155.80",
      "average": "156.7193",
      "volume": "41412",
      "turnover": "6490233.2",
      "trades": "677"
    },
    {
      "date": "2024-09-10",
      "bid": "157.00",
      "ask": "157.20",
      "open": "156.10",
      "high": "158.30",
      "low": "155.60",
      "close": "157.50",
      "average": "157.1518",
      "volume": "52393",
      "turnover": "8231699.3",
      "trades": "735"
    },
    {
      "date": "2024-09-11",
      "bid": "154.90",
      "ask": "155.20",
      "open": "157.60",
      "high": "159.30",
      "low": "153.80",
      "close": "154.10",
      "average": "155.3403",
      "volume": "45742",
      "turnover": "7106639.85",
      "trades": "794"
    },
    {
      "date": "2024-09-12",
      "bid": "157.50",
      "ask": "157.90",
      "open": "154.70",
      "high": "158.70",
      "low": "154.70",
      "close": "157.70",
      "average": "156.8502",
      "volume": "69995",
      "turnover": "10978742.1",
      "trades": "917"
    },
    {
      "date": "2024-09-13",
      "bid": "160.20",
      "ask": "160.40",
      "open": "158.00",
      "high": "161.00",
      "low": "157.50",
      "close": "160.40",
      "average": "159.5301",
      "volume": "98639",
      "turnover": "15735791.15",
      "trades": "1340"
    },
    {
      "date": "2024-09-16",
      "bid": "162.00",
      "ask": "162.20",
      "open": "160.40",
      "high": "162.20",
      "low": "159.50",
      "close": "162.10",
      "average": "161.3659",
      "volume": "46837",
      "turnover": "7556762.15",
      "trades": "860"
    },
    {
      "date": "2024-09-17",
      "bid": "162.70",
      "ask": "162.90",
      "open": "162.30",
      "high": "162.90",
      "low": "161.50",
      "close": "162.40",
      "average": "162.2632",
      "volume": "36594",
      "turnover": "5936678.7",
      "trades": "645"
    },
    {
      "date": "2024-09-18",
      "bid": "161.90",
      "ask": "162.00",
      "open": "162.70",
      "high": "163.30",
      "low": "161.50",
      "close": "161.60",
      "average": "162.2217",
      "volume": "30920",
      "turnover": "5015875.3",
      "trades": "636"
    },
    {
      "date": "2024-09-19",
      "bid": "166.80",
      "ask": "167.40",
      "open": "164.90",
      "high": "167.70",
      "low": "163.90",
      "close": "167.60",
      "average": "166.4269",
      "volume": "62112",
      "turnover": "10328680.75",
      "trades": "858"
    },
    {
      "date": "2024-09-20",
      "bid": "168.30",
      "ask": "168.60",
      "open": "167.60",
      "high": "169.80",
      "low": "167.30",
      "close": "168.70",
      "average": "168.5837",
      "volume": "90374",
      "turnover": "15233847.05",
      "trades": "797"
    },
    {
      "date": "2024-09-23",
      "bid": "168.80",
      "ask": "169.10",
      "open": "168.30",
      "high": "170.30",
      "low": "167.90",
      "close": "169.10",
      "average": "169.2616",
      "volume": "35252",
      "turnover": "5966819.05",
      "trades": "645"
    },
    {
      "date": "2024-09-24",
      "bid": "165.10",
      "ask": "166.30",
      "open": "170.10",
      "high": "170.30",
      "low": "164.40",
      "close": "166.20",
      "average": "166.8482",
      "volume": "56096",
      "turnover": "9357410.9",
      "trades": "979"
    },
    {
      "date": "2024-09-25",
      "bid": "166.60",
      "ask": "167.40",
      "open": "166.00",
      "high": "168.40",
      "low": "165.80",
      "close": "167.00",
      "average": "167.3352",
      "volume": "45173",
      "turnover": "7560179.15",
      "trades": "783"
    },
    {
      "date": "2024-09-26",
      "bid": "168.10",
      "ask": "168.30",
      "open": "167.80",
      "high": "169.70",
      "low": "164.00",
      "close": "168.30",
      "average": "167.658",
      "volume": "59785",
      "turnover": "10019984.55",
      "trades": "1081"
    },
    {
      "date": "2024-09-27",
      "bid": "167.70",
      "ask": "168.00",
      "open": "168.30",
      "high": "170.00",
      "low": "165.50",
      "close": "167.00",
      "average": "167.4681",
      "volume": "42427",
      "turnover": "7104901.3",
      "trades": "805"
    },
    {
      "date": "2024-09-30",
      "bid": "167.70",
      "ask": "168.60",
      "open": "167.00",
      "high": "168.60",
      "low": "164.60",
      "close": "168.60",
      "average": "167.1361",
      "volume": "40978",
      "turnover": "6848832.65",
      "trades": "880"
    },
    {
      "date": "2024-10-01",
      "bid": "161.70",
      "ask": "162.10",
      "open": "168.60",
      "high": "168.60",
      "low": "161.10",
      "close": "161.60",
      "average": "163.7702",
      "volume": "60131",
      "turnover": "9848015.4",
      "trades": "1078"
    },
    {
      "date": "2024-10-02",
      "bid": "160.90",
      "ask": "161.20",
      "open": "161.60",
      "high": "164.00",
      "low": "159.50",
      "close": "160.80",
      "average": "160.8187",
      "volume": "54980",
      "turnover": "8841532.3",
      "trades": "865"
    },
    {
      "date": "2024-10-03",
      "bid": "158.50",
      "ask": "159.30",
      "open": "160.50",
      "high": "161.90",
      "low": "157.60",
      "close": "159.00",
      "average": "159.2271",
      "volume": "42913",
      "turnover": "6830787.55",
      "trades": "653"
    },
    {
      "date": "2024-10-04",
      "bid": "159.90",
      "ask": "160.20",
      "open": "159.00",
      "high": "161.30",
      "low": "158.20",
      "close": "160.20",
      "average": "159.7757",
      "volume": "28270",
      "turnover": "4513622.09",
      "trades": "458"
    },
    {
      "date": "2024-10-07",
      "bid": "163.70",
      "ask": "164.30",
      "open": "158.60",
      "high": "165.70",
      "low": "156.50",
      "close": "165.20",
      "average": "163.4115",
      "volume": "185024",
      "turnover": "30222904.6",
      "trades": "2126"
    },
    {
      "date": "2024-10-08",
      "bid": "163.60",
      "ask": "164.00",
      "open": "164.30",
      "high": "164.30",
      "low": "162.20",
      "close": "163.10",
      "average": "163.3647",
      "volume": "32771",
      "turnover": "5353514.09",
      "trades": "617"
    },
    {
      "date": "2024-10-09",
      "bid": "162.20",
      "ask": "162.70",
      "open": "162.90",
      "high": "164.40",
      "low": "161.80",
      "close": "162.00",
      "average": "162.401",
      "volume": "22011",
      "turnover": "3574400.95",
      "trades": "453"
    },
    {
      "date": "2024-10-10",
      "bid": "162.70",
      "ask": "163.00",
      "open": "161.60",
      "high": "163.90",
      "low": "160.50",
      "close": "162.80",
      "average": "162.2662",
      "volume": "41382",
      "turnover": "6714264.4",
      "trades": "621"
    },
    {
      "date": "2024-10-11",
      "bid": "165.30",
      "ask": "165.70",
      "open": "162.60",
      "high": "165.80",
      "low": "161.90",
      "close": "165.10",
      "average": "164.5713",
      "volume": "27380",
      "turnover": "4505437.2",
      "trades": "470"
    },
    {
      "date": "2024-10-14",
      "bid": "164.80",
      "ask": "165.00",
      "open": "165.30",
      "high": "166.70",
      "low": "163.70",
      "close": "164.50",
      "average": "164.8379",
      "volume": "38030",
      "turnover": "6271572.65",
      "trades": "710"
    },
    {
      "date": "2024-10-15",
      "bid": "168.00",
      "ask": "168.40",
      "open": "164.50",
      "high": "168.90",
      "low": "163.70",
      "close": "168.10",
      "average": "166.9904",
      "volume": "44026",
      "turnover": "7351919.6",
      "trades": "724"
    },
    {
      "date": "2024-10-16",
      "bid": "168.00",
      "ask": "168.70",
      "open": "168.10",
      "high": "170.00",
      "low": "165.30",
      "close": "168.20",
      "average": "168.2206",
      "volume": "46243",
      "turnover": "7778995.6",
      "trades": "732"
    },
    {
      "date": "2024-10-17",
      "bid": "174.20",
      "ask": "174.40",
      "open": "168.00",
      "high": "174.70",
      "low": "167.80",
      "close": "174.00",
      "average": "172.2669",
      "volume": "119505",
      "turnover": "20586409.95",
      "trades": "1040"
    },
    {
      "date": "2024-10-18",
      "bid": "174.10",
      "ask": "175.00",
      "open": "174.80",
      "high": "176.90",
      "low": "173.00",
      "close": "175.00",
      "average": "175.1909",
      "volume": "81086",
      "turnover": "14206028.85",
      "trades": "1118"
    },
    {
      "date": "2024-10-21",
      "bid": "174.00",
      "ask": "174.20",
      "open": "174.00",
      "high": "177.40",
      "low": "173.70",
      "close": "173.80",
      "average": "175.1519",
      "volume": "57833",
      "turnover": "10128795.94",
      "trades": "968"
    },
    {
      "date": "2024-10-22",
      "bid": "171.50",
      "ask": "171.70",
      "open": "174.10",
      "high": "175.10",
      "low": "170.00",
      "close": "171.70",
      "average": "171.7666",
      "volume": "51872",
      "turnover": "8910135.05",
      "trades": "741"
    },
    {
      "date": "2024-10-23",
      "bid": "172.60",
      "ask": "172.70",
      "open": "171.70",
      "high": "173.10",
      "low": "170.90",
      "close": "172.90",
      "average": "172.2568",
      "volume": "42523",
      "turnover": "7325321.45",
      "trades": "692"
    },
    {
      "date": "2024-10-24",
      "bid": "170.50",
      "ask": "170.90",
      "open": "172.90",
      "high": "174.50",
      "low": "170.40",
      "close": "171.20",
      "average": "171.8656",
      "volume": "66851",
      "turnover": "11489319.3",
      "trades": "736"
    },
    {
      "date": "2024-10-25",
      "bid": "171.90",
      "ask": "172.30",
      "open": "171.20",
      "high": "173.10",
      "low": "170.70",
      "close": "172.10",
      "average": "171.9966",
      "volume": "32244",
      "turnover": "5543445.05",
      "trades": "692"
    },
    {
      "date": "2024-10-28",
      "bid": "173.60",
      "ask": "174.30",
      "open": "173.00",
      "high": "174.80",
      "low": "172.50",
      "close": "174.40",
      "average": "173.98",
      "volume": "34049",
      "turnover": "5923070.55",
      "trades": "582"
    },
    {
      "date": "2024-10-29",
      "bid": "176.00",
      "ask": "176.20",
      "open": "174.40",
      "high": "176.70",
      "low": "174.40",
      "close": "176.10",
      "average": "175.6212",
      "volume": "196676",
      "turnover": "34539803.65",
      "trades": "737"
    },
    {
      "date": "2024-10-30",
      "bid": "175.40",
      "ask": "176.10",
      "open": "176.10",
      "high": "177.00",
      "low": "175.00",
      "close": "175.80",
      "average": "175.8957",
      "volume": "62548",
      "turnover": "11002131.75",
      "trades": "727"
    },
    {
      "date": "2024-10-31",
      "bid": "174.50",
      "ask": "175.10",
      "open": "175.80",
      "high": "176.30",
      "low": "171.40",
      "close": "175.10",
      "average": "174.2795",
      "volume": "83570",
      "turnover": "14564440.7",
      "trades": "834"
    },
    {
      "date": "2024-11-01",
      "bid": "176.80",
      "ask": "177.50",
      "open": "175.10",
      "high": "180.90",
      "low": "175.10",
      "close": "177.10",
      "average": "178.7644",
      "volume": "67101",
      "turnover": "11994249.5",
      "trades": "817"
    },
    {
      "date": "2024-11-04",
      "bid": "178.50",
      "ask": "178.70",
      "open": "177.00",
      "high": "183.60",
      "low": "176.50",
      "close": "178.60",
      "average": "180.4426",
      "volume": "97249",
      "turnover": "17556076.14",
      "trades": "1447"
    },
    {
      "date": "2024-11-05",
      "bid": "179.70",
      "ask": "180.00",
      "open": "178.60",
      "high": "181.00",
      "low": "178.00",
      "close": "180.50",
      "average": "179.6035",
      "volume": "57199",
      "turnover": "10272667.69",
      "trades": "838"
    },
    {
      "date": "2024-11-06",
      "bid": "177.90",
      "ask": "178.30",
      "open": "180.40",
      "high": "182.40",
      "low": "175.80",
      "close": "178.30",
      "average": "178.9979",
      "volume": "61482",
      "turnover": "11004289.5",
      "trades": "804"
    },
    {
      "date": "2024-11-07",
      "bid": "187.00",
      "ask": "187.50",
      "open": "181.00",
      "high": "188.00",
      "low": "181.00",
      "close": "187.00",
      "average": "185.7794",
      "volume": "107708",
      "turnover": "20010399.35",
      "trades": "1706"
    },
    {
      "date": "2024-11-08",
      "bid": "186.20",
      "ask": "186.40",
      "open": "186.80",
      "high": "188.40",
      "low": "184.40",
      "close": "186.00",
      "average": "186.5469",
      "volume": "221947",
      "turnover": "41403520.25",
      "trades": "843"
    },
    {
      "date": "2024-11-11",
      "bid": "190.50",
      "ask": "190.80",
      "open": "186.00",
      "high": "192.40",
      "low": "186.00",
      "close": "191.20",
      "average": "190.3577",
      "volume": "270729",
      "turnover": "51532933.5",
      "trades": "1066"
    },
    {
      "date": "2024-11-12",
      "bid": "191.80",
      "ask": "192.30",
      "open": "191.20",
      "high": "196.50",
      "low": "191.20",
      "close": "192.30",
      "average": "193.6389",
      "volume": "101786",
      "turnover": "19709768.5",
      "trades": "1696"
    },
    {
      "date": "2024-11-13",
      "bid": "189.30",
      "ask": "189.60",
      "open": "191.80",
      "high": "193.00",
      "low": "186.90",
      "close": "190.00",
      "average": "190.0017",
      "volume": "76285",
      "turnover": "14494203.6",
      "trades": "1381"
    },
    {
      "date": "2024-11-14",
      "bid": "191.90",
      "ask": "192.10",
      "open": "190.90",
      "high": "192.50",
      "low": "188.80",
      "close": "192.30",
      "average": "191.4159",
      "volume": "47495",
      "turnover": "9090943.1",
      "trades": "786"
    },
    {
      "date": "2024-11-15",
      "bid": "189.60",
      "ask": "190.20",
      "open": "192.10",
      "high": "192.10",
      "low": "189.40",
      "close": "190.00",
      "average": "190.3382",
      "volume": "35607",
      "turnover": "6777380.7",
      "trades": "830"
    },
    {
      "date": "2024-11-18",
      "bid": "190.00",
      "ask": "190.30",
      "open": "190.00",
      "high": "193.00",
      "low": "189.10",
      "close": "190.20",
      "average": "191.3142",
      "volume": "70897",
      "turnover": "13566098",
      "trades": "927"
    },
    {
      "date": "2024-11-19",
      "bid": "187.20",
      "ask": "187.40",
      "open": "190.40",
      "high": "191.00",
      "low": "182.50",
      "close": "188.30",
      "average": "186.2227",
      "volume": "61791",
      "turnover": "11505040.25",
      "trades": "1249"
    },
    {
      "date": "2024-11-20",
      "bid": "184.60",
      "ask": "184.90",
      "open": "187.80",
      "high": "189.20",
      "low": "184.10",
      "close": "184.90",
      "average": "185.7871",
      "volume": "36766",
      "turnover": "6830648.85",
      "trades": "749"
    },
    {
      "date": "2024-11-21",
      "bid": "187.60",
      "ask": "188.80",
      "open": "184.50",
      "high": "187.70",
      "low": "183.00",
      "close": "187.50",
      "average": "185.7078",
      "volume": "35500",
      "turnover": "6592192.6",
      "trades": "702"
    },
    {
      "date": "2024-11-22",
      "bid": "191.20",
      "ask": "191.60",
      "open": "188.50",
      "high": "192.00",
      "low": "186.00",
      "close": "191.60",
      "average": "190.4073",
      "volume": "45052",
      "turnover": "8577665.9",
      "trades": "852"
    },
    {
      "date": "2024-11-25",
      "bid": "192.60",
      "ask": "192.90",
      "open": "195.60",
      "high": "197.80",
      "low": "189.20",
      "close": "193.20",
      "average": "193.5774",
      "volume": "198805",
      "turnover": "38582588.1",
      "trades": "2124"
    },
    {
      "date": "2024-11-26",
      "bid": "197.00",
      "ask": "197.10",
      "open": "193.00",
      "high": "197.80",
      "low": "192.20",
      "close": "197.00",
      "average": "195.1514",
      "volume": "122936",
      "turnover": "23973311.5",
      "trades": "1591"
    },
    {
      "date": "2024-11-27",
      "bid": "197.10",
      "ask": "197.40",
      "open": "197.50",
      "high": "199.50",
      "low": "195.10",
      "close": "197.00",
      "average": "197.0219",
      "volume": "141158",
      "turnover": "27810759.35",
      "trades": "2073"
    },
    {
      "date": "2024-11-28",
      "bid": "198.30",
      "ask": "198.50",
      "open": "197.80",
      "high": "200.60",
      "low": "197.70",
      "close": "198.20",
      "average": "199.0759",
      "volume": "135589",
      "turnover": "26991796.3",
      "trades": "1840"
    },
    {
      "date": "2024-11-29",
      "bid": "198.50",
      "ask": "199.00",
      "open": "199.00",
      "high": "203.20",
      "low": "197.00",
      "close": "197.00",
      "average": "197.4659",
      "volume": "746575",
      "turnover": "147481852.19",
      "trades": "1978"
    },
    {
      "date": "2024-12-02",
      "bid": "201.20",
      "ask": "201.60",
      "open": "195.90",
      "high": "201.60",
      "low": "193.50",
      "close": "201.60",
      "average": "198.2319",
      "volume": "101042",
      "turnover": "20021292.64",
      "trades": "1688"
    },
    {
      "date": "2024-12-03",
      "bid": "201.60",
      "ask": "201.80",
      "open": "201.60",
      "high": "202.80",
      "low": "199.80",
      "close": "202.20",
      "average": "201.7564",
      "volume": "169952",
      "turnover": "34283400.4",
      "trades": "1568"
    },
    {
      "date": "2024-12-04",
      "bid": "203.20",
      "ask": "203.60",
      "open": "195.60",
      "high": "207.80",
      "low": "189.70",
      "close": "203.80",
      "average": "200.6819",
      "volume": "319064",
      "turnover": "64020073.55",
      "trades": "4288"
    },
    {
      "date": "2024-12-05",
      "bid": "221.00",
      "ask": "221.40",
      "open": "205.20",
      "high": "221.40",
      "low": "205.20",
      "close": "221.20",
      "average": "217.4346",
      "volume": "491730",
      "turnover": "106919618.1",
      "trades": "4015"
    },
    {
      "date": "2024-12-06",
      "bid": "221.20",
      "ask": "221.60",
      "open": "221.00",
      "high": "221.60",
      "low": "217.60",
      "close": "221.60",
      "average": "220.5071",
      "volume": "166584",
      "turnover": "36730629",
      "trades": "2228"
    },
    {
      "date": "2024-12-09",
      "bid": "219.60",
      "ask": "220.20",
      "open": "221.80",
      "high": "222.80",
      "low": "217.80",
      "close": "220.40",
      "average": "220.1106",
      "volume": "130156",
      "turnover": "28645355",
      "trades": "1905"
    },
    {
      "date": "2024-12-10",
      "bid": "222.40",
      "ask": "223.60",
      "open": "220.20",
      "high": "224.20",
      "low": "217.20",
      "close": "221.80",
      "average": "220.2787",
      "volume": "112704",
      "turnover": "24822948.6",
      "trades": "1613"
    },
    {
      "date": "2024-12-11",
      "bid": "221.80",
      "ask": "222.20",
      "open": "222.00",
      "high": "223.60",
      "low": "220.00",
      "close": "221.60",
      "average": "221.8553",
      "volume": "90951",
      "turnover": "20177990.5",
      "trades": "1391"
    },
    {
      "date": "2024-12-12",
      "bid": "219.20",
      "ask": "219.60",
      "open": "221.20",
      "high": "221.20",
      "low": "217.00",
      "close": "219.80",
      "average": "218.5836",
      "volume": "225039",
      "turnover": "49189597",
      "trades": "1311"
    },
    {
      "date": "2024-12-13",
      "bid": "220.40",
      "ask": "220.60",
      "open": "219.60",
      "high": "223.40",
      "low": "219.60",
      "close": "220.20",
      "average": "221.3591",
      "volume": "84274",
      "turnover": "18653372",
      "trades": "1290"
    },
    {
      "date": "2024-12-16",
      "bid": "217.80",
      "ask": "218.20",
      "open": "220.20",
      "high": "220.40",
      "low": "217.40",
      "close": "217.80",
      "average": "218.5145",
      "volume": "74705",
      "turnover": "16324578.2",
      "trades": "1116"
    },
    {
      "date": "2024-12-17",
      "bid": "216.00",
      "ask": "216.20",
      "open": "217.80",
      "high": "218.80",
      "low": "216.00",
      "close": "216.80",
      "average": "217.0182",
      "volume": "141127",
      "turnover": "30668579.6",
      "trades": "1087"
    },
    {
      "date": "2024-12-18",
      "bid": "214.60",
      "ask": "214.80",
      "open": "216.60",
      "high": "218.00",
      "low": "214.20",
      "close": "214.20",
      "average": "216.0028",
      "volume": "95751",
      "turnover": "20682479.39",
      "trades": "1236"
    },
    {
      "date": "2024-12-19",
      "bid": "214.60",
      "ask": "215.00",
      "open": "213.60",
      "high": "217.80",
      "low": "211.00",
      "close": "214.60",
      "average": "215.6046",
      "volume": "116135",
      "turnover": "25039675.8",
      "trades": "1524"
    },
    {
      "date": "2024-12-20",
      "bid": "211.40",
      "ask": "211.80",
      "open": "213.00",
      "high": "214.20",
      "low": "207.60",
      "close": "211.60",
      "average": "210.3771",
      "volume": "128566",
      "turnover": "27047355.7",
      "trades": "1448"
    },
    {
      "date": "2024-12-23",
      "bid": "209.00",
      "ask": "209.40",
      "open": "211.60",
      "high": "211.60",
      "low": "208.60",
      "close": "209.20",
      "average": "209.6195",
      "volume": "62803",
      "turnover": "13164872.6",
      "trades": "1047"
    },
    {
      "date": "2024-12-27",
      "bid": "209.40",
      "ask": "209.80",
      "open": "209.40",
      "high": "212.20",
      "low": "208.40",
      "close": "210.00",
      "average": "210.3762",
      "volume": "52683",
      "turnover": "11083889.3",
      "trades": "1056"
    },
    {
      "date": "2024-12-30",
      "bid": "209.00",
      "ask": "209.60",
      "open": "209.80",
      "high": "210.20",
      "low": "207.60",
      "close": "210.00",
      "average": "209.2497",
      "volume": "72104",
      "turnover": "15087683",
      "trades": "1047"
    },
    {
      "date": "2025-01-02",
      "bid": "208.00",
      "ask": "208.60",
      "open": "210.40",
      "high": "213.00",
      "low": "207.40",
      "close": "208.80",
      "average": "209.6631",
      "volume": "84584",
      "turnover": "17733865.39",
      "trades": "1515"
    },
    {
      "date": "2025-01-03",
      "bid": "207.40",
      "ask": "207.80",
      "open": "208.60",
      "high": "209.80",
      "low": "207.00",
      "close": "208.00",
      "average": "208.1839",
      "volume": "61809",
      "turnover": "12872178.8",
      "trades": "959"
    },
    {
      "date": "2025-01-07",
      "bid": "203.80",
      "ask": "204.20",
      "open": "208.80",
      "high": "211.40",
      "low": "203.60",
      "close": "203.60",
      "average": "205.4397",
      "volume": "104721",
      "turnover": "21517392.3",
      "trades": "1813"
    },
    {
      "date": "2025-01-08",
      "bid": "214.20",
      "ask": "214.60",
      "open": "209.00",
      "high": "214.60",
      "low": "209.00",
      "close": "213.80",
      "average": "212.3393",
      "volume": "223603",
      "turnover": "47463256.4",
      "trades": "2791"
    },
    {
      "date": "2025-01-09",
      "bid": "212.20",
      "ask": "212.40",
      "open": "213.80",
      "high": "213.80",
      "low": "210.40",
      "close": "212.20",
      "average": "212.2585",
      "volume": "73513",
      "turnover": "15603749.6",
      "trades": "1350"
    },
    {
      "date": "2025-01-10",
      "bid": "210.60",
      "ask": "211.60",
      "open": "213.20",
      "high": "214.40",
      "low": "210.00",
      "close": "210.60",
      "average": "211.7267",
      "volume": "64987",
      "turnover": "13759392.8",
      "trades": "1343"
    },
    {
      "date": "2025-01-13",
      "bid": "204.60",
      "ask": "204.80",
      "open": "208.60",
      "high": "208.80",
      "low": "203.60",
      "close": "205.20",
      "average": "205.403",
      "volume": "98744",
      "turnover": "20281469",
      "trades": "1321"
    },
    {
      "date": "2025-01-14",
      "bid": "203.80",
      "ask": "204.00",
      "open": "204.60",
      "high": "207.20",
      "low": "203.60",
      "close": "204.40",
      "average": "204.6722",
      "volume": "55983",
      "turnover": "11458162.8",
      "trades": "918"
    },
    {
      "date": "2025-01-15",
      "bid": "208.00",
      "ask": "208.20",
      "open": "204.60",
      "high": "208.60",
      "low": "204.60",
      "close": "208.60",
      "average": "207.0943",
      "volume": "83947",
      "turnover": "17384922.39",
      "trades": "1180"
    },
    {
      "date": "2025-01-16",
      "bid": "215.40",
      "ask": "216.00",
      "open": "209.00",
      "high": "216.60",
      "low": "208.80",
      "close": "215.80",
      "average": "214.1796",
      "volume": "84484",
      "turnover": "18094751.6",
      "trades": "1091"
    },
    {
      "date": "2025-01-17",
      "bid": "225.00",
      "ask": "225.40",
      "open": "217.00",
      "high": "225.40",
      "low": "216.60",
      "close": "225.20",
      "average": "222.884",
      "volume": "141044",
      "turnover": "31436248",
      "trades": "2012"
    },
    {
      "date": "2025-01-20",
      "bid": "225.80",
      "ask": "226.20",
      "open": "225.20",
      "high": "230.60",
      "low": "224.40",
      "close": "224.40",
      "average": "227.4397",
      "volume": "124946",
      "turnover": "28417115.8",
      "trades": "1785"
    },
    {
      "date": "2025-01-21",
      "bid": "225.40",
      "ask": "225.80",
      "open": "225.80",
      "high": "226.40",
      "low": "223.80",
      "close": "225.80",
      "average": "225.3692",
      "volume": "59235",
      "turnover": "13349726.8",
      "trades": "856"
    },
    {
      "date": "2025-01-22",
      "bid": "230.00",
      "ask": "230.20",
      "open": "226.00",
      "high": "230.60",
      "low": "226.00",
      "close": "230.60",
      "average": "229.6277",
      "volume": "81171",
      "turnover": "18639070",
      "trades": "1002"
    },
    {
      "date": "2025-01-23",
      "bid": "229.20",
      "ask": "229.40",
      "open": "230.00",
      "high": "232.20",
      "low": "229.00",
      "close": "229.00",
      "average": "230.1696",
      "volume": "73293",
      "turnover": "16869759.8",
      "trades": "1119"
    },
    {
      "date": "2025-01-24",
      "bid": "226.80",
      "ask": "227.20",
      "open": "229.20",
      "high": "231.00",
      "low": "226.60",
      "close": "227.00",
      "average": "227.8951",
      "volume": "47479",
      "turnover": "10820232.8",
      "trades": "845"
    },
    {
      "date": "2025-01-27",
      "bid": "227.60",
      "ask": "228.00",
      "open": "226.00",
      "high": "229.60",
      "low": "225.60",
      "close": "228.00",
      "average": "227.4669",
      "volume": "60454",
      "turnover": "13751286",
      "trades": "1242"
    },
    {
      "date": "2025-01-28",
      "bid": "229.80",
      "ask": "230.20",
      "open": "228.00",
      "high": "230.40",
      "low": "227.00",
      "close": "229.80",
      "average": "229.1898",
      "volume": "60322",
      "turnover": "13825189.6",
      "trades": "822"
    },
    {
      "date": "2025-01-29",
      "bid": "234.00",
      "ask": "234.40",
      "open": "230.20",
      "high": "236.00",
      "low": "230.00",
      "close": "234.00",
      "average": "233.2013",
      "volume": "91587",
      "turnover": "21358268.3",
      "trades": "1152"
    },
    {
      "date": "2025-01-30",
      "bid": "234.80",
      "ask": "235.00",
      "open": "234.40",
      "high": "235.40",
      "low": "231.80",
      "close": "234.60",
      "average": "234.2807",
      "volume": "39995",
      "turnover": "9370061.4",
      "trades": "726"
    },
    {
      "date": "2025-01-31",
      "bid": "236.40",
      "ask": "236.80",
      "open": "235.00",
      "high": "236.80",
      "low": "233.20",
      "close": "236.00",
      "average": "235.3781",
      "volume": "50520",
      "turnover": "11891303.6",
      "trades": "816"
    },
    {
      "date": "2025-02-03",
      "bid": "234.60",
      "ask": "235.00",
      "open": "231.00",
      "high": "235.60",
      "low": "228.60",
      "close": "234.60",
      "average": "232.7166",
      "volume": "87597",
      "turnover": "20385537.7",
      "trades": "1378"
    },
    {
      "date": "2025-02-04",
      "bid": "234.60",
      "ask": "235.00",
      "open": "235.00",
      "high": "236.20",
      "low": "232.80",
      "close": "234.60",
      "average": "233.5481",
      "volume": "124985",
      "turnover": "29190004.2",
      "trades": "599"
    },
    {
      "date": "2025-02-05",
      "bid": "233.00",
      "ask": "233.60",
      "open": "235.00",
      "high": "235.20",
      "low": "230.60",
      "close": "232.00",
      "average": "232.3345",
      "volume": "128048",
      "turnover": "29749970.6",
      "trades": "1064"
    },
    {
      "date": "2025-02-06",
      "bid": "238.40",
      "ask": "238.80",
      "open": "233.60",
      "high": "239.60",
      "low": "233.60",
      "close": "238.40",
      "average": "237.8099",
      "volume": "82172",
      "turnover": "19541312.6",
      "trades": "998"
    },
    {
      "date": "2025-02-07",
      "bid": "248.00",
      "ask": "248.20",
      "open": "249.60",
      "high": "252.20",
      "low": "246.00",
      "close": "248.60",
      "average": "249.263",
      "volume": "142318",
      "turnover": "35474557.2",
      "trades": "1973"
    },
    {
      "date": "2025-02-10",
      "bid": "243.20",
      "ask": "243.80",
      "open": "248.20",
      "high": "251.00",
      "low": "242.80",
      "close": "243.40",
      "average": "245.7184",
      "volume": "70336",
      "turnover": "17282846.2",
      "trades": "1317"
    },
    {
      "date": "2025-02-11",
      "bid": "247.20",
      "ask": "247.60",
      "open": "243.40",
      "high": "248.00",
      "low": "243.40",
      "close": "247.00",
      "average": "246.5761",
      "volume": "46680",
      "turnover": "11510550.2",
      "trades": "952"
    },
    {
      "date": "2025-02-12",
      "bid": "248.00",
      "ask": "248.60",
      "open": "247.60",
      "high": "252.80",
      "low": "247.60",
      "close": "248.20",
      "average": "249.4062",
      "volume": "74032",
      "turnover": "18464037.6",
      "trades": "1394"
    },
    {
      "date": "2025-02-13",
      "bid": "251.60",
      "ask": "252.00",
      "open": "249.80",
      "high": "252.20",
      "low": "248.00",
      "close": "252.00",
      "average": "251.0982",
      "volume": "45004",
      "turnover": "11300423",
      "trades": "845"
    },
    {
      "date": "2025-02-14",
      "bid": "250.80",
      "ask": "251.20",
      "open": "252.00",
      "high": "253.40",
      "low": "249.40",
      "close": "250.80",
      "average": "251.3209",
      "volume": "33320",
      "turnover": "8373993.8",
      "trades": "805"
    },
    {
      "date": "2025-02-17",
      "bid": "252.20",
      "ask": "252.60",
      "open": "250.80",
      "high": "253.40",
      "low": "248.60",
      "close": "252.20",
      "average": "251.4511",
      "volume": "43683",
      "turnover": "10984139.4",
      "trades": "859"
    },
    {
      "date": "2025-02-18",
      "bid": "253.20",
      "ask": "253.40",
      "open": "252.60",
      "high": "254.00",
      "low": "250.60",
      "close": "253.60",
      "average": "252.7935",
      "volume": "40634",
      "turnover": "10272067.4",
      "trades": "669"
    },
    {
      "date": "2025-02-19",
      "bid": "249.00",
      "ask": "249.60",
      "open": "253.20",
      "high": "255.00",
      "low": "247.40",
      "close": "249.60",
      "average": "251.135",
      "volume": "54863",
      "turnover": "13778375.6",
      "trades": "1060"
    },
    {
      "date": "2025-02-20",
      "bid": "246.00",
      "ask": "246.40",
      "open": "249.00",
      "high": "251.80",
      "low": "245.00",
      "close": "245.80",
      "average": "247.7256",
      "volume": "56308",
      "turnover": "13948932.2",
      "trades": "982"
    },
    {
      "date": "2025-02-21",
      "bid": "244.60",
      "ask": "245.00",
      "open": "246.40",
      "high": "249.00",
      "low": "243.80",
      "close": "244.60",
      "average": "246.073",
      "volume": "47016",
      "turnover": "11569418.4",
      "trades": "951"
    },
    {
      "date": "2025-02-24",
      "bid": "244.00",
      "ask": "244.80",
      "open": "244.60",
      "high": "247.00",
      "low": "242.60",
      "close": "244.40",
      "average": "244.3955",
      "volume": "34841",
      "turnover": "8514983.4",
      "trades": "805"
    },
    {
      "date": "2025-02-25",
      "bid": "242.80",
      "ask": "243.20",
      "open": "243.40",
      "high": "244.80",
      "low": "241.00",
      "close": "242.60",
      "average": "242.7153",
      "volume": "55801",
      "turnover": "13543746.2",
      "trades": "978"
    },
    {
      "date": "2025-02-26",
      "bid": "245.00",
      "ask": "245.80",
      "open": "242.80",
      "high": "246.40",
      "low": "242.60",
      "close": "245.60",
      "average": "245.2939",
      "volume": "43375",
      "turnover": "10639622.19",
      "trades": "715"
    },
    {
      "date": "2025-02-27",
      "bid": "242.20",
      "ask": "242.60",
      "open": "244.20",
      "high": "245.60",
      "low": "241.20",
      "close": "242.20",
      "average": "243.1813",
      "volume": "49003",
      "turnover": "11916612.8",
      "trades": "873"
    },
    {
      "date": "2025-02-28",
      "bid": "241.00",
      "ask": "241.60",
      "open": "240.40",
      "high": "242.60",
      "low": "239.20",
      "close": "242.20",
      "average": "241.9703",
      "volume": "118293",
      "turnover": "28623372.8",
      "trades": "982"
    },
    {
      "date": "2025-03-03",
      "bid": "242.80",
      "ask": "243.60",
      "open": "242.20",
      "high": "245.00",
      "low": "241.80",
      "close": "242.60",
      "average": "243.3098",
      "volume": "86300",
      "turnover": "20997493.1",
      "trades": "1289"
    },
    {
      "date": "2025-03-04",
      "bid": "258.40",
      "ask": "258.60",
      "open": "243.00",
      "high": "259.40",
      "low": "243.00",
      "close": "257.60",
      "average": "255.5079",
      "volume": "218733",
      "turnover": "55886434.4",
      "trades": "3264"
    },
    {
      "date": "2025-03-05",
      "bid": "262.00",
      "ask": "262.20",
      "open": "262.20",
      "high": "264.60",
      "low": "258.80",
      "close": "261.80",
      "average": "261.8052",
      "volume": "117262",
      "turnover": "30699715.2",
      "trades": "2064"
    },
    {
      "date": "2025-03-06",
      "bid": "255.40",
      "ask": "256.20",
      "open": "262.20",
      "high": "263.60",
      "low": "252.80",
      "close": "256.60",
      "average": "256.6292",
      "volume": "94877",
      "turnover": "24348204.4",
      "trades": "1679"
    },
    {
      "date": "2025-03-07",
      "bid": "233.80",
      "ask": "234.20",
      "open": "240.00",
      "high": "240.00",
      "low": "230.60",
      "close": "233.80",
      "average": "235.0052",
      "volume": "236740",
      "turnover": "55629742.4",
      "trades": "4381"
    },
    {
      "date": "2025-03-10",
      "bid": "234.00",
      "ask": "234.40",
      "open": "233.80",
      "high": "239.20",
      "low": "232.00",
      "close": "234.60",
      "average": "235.6413",
      "volume": "107997",
      "turnover": "25448682",
      "trades": "1992"
    },
    {
      "date": "2025-03-11",
      "bid": "232.80",
      "ask": "234.80",
      "open": "234.60",
      "high": "239.80",
      "low": "233.00",
      "close": "234.00",
      "average": "236.3541",
      "volume": "79456",
      "turnover": "18779473.39",
      "trades": "1711"
    },
    {
      "date": "2025-03-12",
      "bid": "218.20",
      "ask": "218.60",
      "open": "249.20",
      "high": "256.00",
      "low": "213.60",
      "close": "218.20",
      "average": "222.6904",
      "volume": "422283",
      "turnover": "94033106.3",
      "trades": "5842"
    },
    {
      "date": "2025-03-13",
      "bid": "223.40",
      "ask": "224.60",
      "open": "213.80",
      "high": "224.80",
      "low": "211.80",
      "close": "224.40",
      "average": "221.1734",
      "volume": "168044",
      "turnover": "37166334.4",
      "trades": "2438"
    },
    {
      "date": "2025-03-14",
      "bid": "223.40",
      "ask": "223.60",
      "open": "225.00",
      "high": "229.40",
      "low": "222.40",
      "close": "223.60",
      "average": "225.6511",
      "volume": "98205",
      "turnover": "22160174.6",
      "trades": "1321"
    },
    {
      "date": "2025-03-17",
      "bid": "224.60",
      "ask": "225.00",
      "open": "223.40",
      "high": "226.00",
      "low": "219.80",
      "close": "224.60",
      "average": "223.4603",
      "volume": "78035",
      "turnover": "17437902.39",
      "trades": "1543"
    },
    {
      "date": "2025-03-18",
      "bid": "221.00",
      "ask": "221.40",
      "open": "225.00",
      "high": "226.60",
      "low": "220.40",
      "close": "221.20",
      "average": "222.0123",
      "volume": "75704",
      "turnover": "16806575",
      "trades": "1265"
    },
    {
      "date": "2025-03-19",
      "bid": "221.80",
      "ask": "222.20",
      "open": "221.20",
      "high": "222.20",
      "low": "219.00",
      "close": "221.60",
      "average": "220.7428",
      "volume": "55778",
      "turnover": "12313034.1",
      "trades": "1026"
    },
    {
      "date": "2025-03-20",
      "bid": "221.20",
      "ask": "222.40",
      "open": "223.00",
      "high": "224.00",
      "low": "218.00",
      "close": "222.00",
      "average": "221.2729",
      "volume": "44307",
      "turnover": "9803938",
      "trades": "913"
    },
    {
      "date": "2025-03-21",
      "bid": "219.80",
      "ask": "220.20",
      "open": "221.20",
      "high": "221.60",
      "low": "218.20",
      "close": "219.40",
      "average": "219.4267",
      "volume": "83287",
      "turnover": "18275391.39",
      "trades": "821"
    },
    {
      "date": "2025-03-24",
      "bid": "222.80",
      "ask": "223.20",
      "open": "219.40",
      "high": "223.60",
      "low": "218.80",
      "close": "223.60",
      "average": "221.9943",
      "volume": "44998",
      "turnover": "9989298.6",
      "trades": "982"
    },
    {
      "date": "2025-03-25",
      "bid": "227.20",
      "ask": "227.60",
      "open": "223.80",
      "high": "228.00",
      "low": "222.20",
      "close": "227.20",
      "average": "225.5129",
      "volume": "67662",
      "turnover": "15258650.8",
      "trades": "990"
    },
    {
      "date": "2025-03-26",
      "bid": "227.60",
      "ask": "228.00",
      "open": "227.60",
      "high": "231.60",
      "low": "225.00",
      "close": "227.20",
      "average": "228.4177",
      "volume": "118150",
      "turnover": "26987663.8",
      "trades": "1584"
    },
    {
      "date": "2025-03-27",
      "bid": "235.80",
      "ask": "236.20",
      "open": "228.80",
      "high": "239.00",
      "low": "228.60",
      "close": "235.80",
      "average": "234.7804",
      "volume": "104458",
      "turnover": "24524752.4",
      "trades": "1959"
    },
    {
      "date": "2025-03-28",
      "bid": "236.20",
      "ask": "236.40",
      "open": "236.20",
      "high": "239.20",
      "low": "233.80",
      "close": "236.40",
      "average": "237.0385",
      "volume": "45791",
      "turnover": "10854229.2",
      "trades": "983"
    },
    {
      "date": "2025-03-31",
      "bid": "232.80",
      "ask": "234.00",
      "open": "236.20",
      "high": "236.20",
      "low": "231.00",
      "close": "232.80",
      "average": "233.1398",
      "volume": "49191",
      "turnover": "11468365.8",
      "trades": "927"
    },
    {
      "date": "2025-04-01",
      "bid": "242.40",
      "ask": "242.80",
      "open": "232.40",
      "high": "245.20",
      "low": "232.40",
      "close": "242.80",
      "average": "240.4221",
      "volume": "78338",
      "turnover": "18834190.2",
      "trades": "1210"
    },
    {
      "date": "2025-04-02",
      "bid": "243.20",
      "ask": "243.60",
      "open": "242.00",
      "high": "244.00",
      "low": "238.20",
      "close": "243.60",
      "average": "241.4005",
      "volume": "55165",
      "turnover": "13315229",
      "trades": "1091"
    },
    {
      "date": "2025-04-03",
      "bid": "246.80",
      "ask": "247.40",
      "open": "240.60",
      "high": "251.40",
      "low": "239.20",
      "close": "247.20",
      "average": "248.1345",
      "volume": "93152",
      "turnover": "23114229.2",
      "trades": "1406"
    },
    {
      "date": "2025-04-04",
      "bid": "234.00",
      "ask": "235.20",
      "open": "246.00",
      "high": "250.20",
      "low": "230.20",
      "close": "234.80",
      "average": "238.1763",
      "volume": "131448",
      "turnover": "31307726.2",
      "trades": "2370"
    },
    {
      "date": "2025-04-07",
      "bid": "248.20",
      "ask": "248.80",
      "open": "228.40",
      "high": "254.60",
      "low": "221.40",
      "close": "246.80",
      "average": "242.7589",
      "volume": "313381",
      "turnover": "76072602.3",
      "trades": "4785"
    },
    {
      "date": "2025-04-08",
      "bid": "245.00",
      "ask": "245.40",
      "open": "248.80",
      "high": "251.80",
      "low": "242.00",
      "close": "245.20",
      "average": "245.9891",
      "volume": "176884",
      "turnover": "43512078",
      "trades": "2698"
    },
    {
      "date": "2025-04-09",
      "bid": "238.40",
      "ask": "238.80",
      "open": "243.40",
      "high": "243.60",
      "low": "234.80",
      "close": "238.80",
      "average": "238.6721",
      "volume": "86780",
      "turnover": "20711963.39",
      "trades": "1724"
    },
    {
      "date": "2025-04-10",
      "bid": "252.00",
      "ask": "252.40",
      "open": "251.80",
      "high": "255.20",
      "low": "245.20",
      "close": "253.20",
      "average": "251.4751",
      "volume": "128949",
      "turnover": "32427120",
      "trades": "2173"
    },
    {
      "date": "2025-04-11",
      "bid": "250.20",
      "ask": "250.60",
      "open": "256.80",
      "high": "259.00",
      "low": "247.00",
      "close": "252.20",
      "average": "251.9201",
      "volume": "124166",
      "turnover": "31279613.2",
      "trades": "1766"
    },
    {
      "date": "2025-04-14",
      "bid": "258.40",
      "ask": "259.20",
      "open": "257.20",
      "high": "260.00",
      "low": "252.40",
      "close": "260.00",
      "average": "256.6093",
      "volume": "112583",
      "turnover": "28889848",
      "trades": "1936"
    },
    {
      "date": "2025-04-15",
      "bid": "263.20",
      "ask": "263.80",
      "open": "260.00",
      "high": "266.80",
      "low": "257.40",
      "close": "264.60",
      "average": "262.8041",
      "volume": "67710",
      "turnover": "17794707.39",
      "trades": "1370"
    },
    {
      "date": "2025-04-16",
      "bid": "262.60",
      "ask": "263.00",
      "open": "263.60",
      "high": "264.40",
      "low": "259.80",
      "close": "263.20",
      "average": "262.0091",
      "volume": "36241",
      "turnover": "9495473",
      "trades": "1031"
    },
    {
      "date": "2025-04-17",
      "bid": "262.20",
      "ask": "263.60",
      "open": "263.00",
      "high": "263.60",
      "low": "258.80",
      "close": "263.00",
      "average": "261.5855",
      "volume": "19852",
      "turnover": "5192988.4",
      "trades": "466"
    },
    {
      "date": "2025-04-22",
      "bid": "266.60",
      "ask": "267.00",
      "open": "262.20",
      "high": "267.20",
      "low": "259.60",
      "close": "267.20",
      "average": "265.1493",
      "volume": "47844",
      "turnover": "12684632.6",
      "trades": "1114"
    },
    {
      "date": "2025-04-23",
      "bid": "269.20",
      "ask": "270.00",
      "open": "269.80",
      "high": "270.00",
      "low": "263.40",
      "close": "269.00",
      "average": "267.598",
      "volume": "51642",
      "turnover": "13819152.5",
      "trades": "1080"
    },
    {
      "date": "2025-04-24",
      "bid": "272.00",
      "ask": "272.20",
      "open": "268.40",
      "high": "273.40",
      "low": "263.40",
      "close": "272.00",
      "average": "269.9014",
      "volume": "74269",
      "turnover": "20045331.7",
      "trades": "1247"
    },
    {
      "date": "2025-04-25",
      "bid": "269.00",
      "ask": "270.20",
      "open": "272.00",
      "high": "275.00",
      "low": "268.40",
      "close": "270.80",
      "average": "270.8742",
      "volume": "51940",
      "turnover": "14069289.8",
      "trades": "934"
    },
    {
      "date": "2025-04-28",
      "bid": "271.80",
      "ask": "272.20",
      "open": "271.40",
      "high": "273.80",
      "low": "270.40",
      "close": "272.40",
      "average": "272.1432",
      "volume": "45747",
      "turnover": "12449709.6",
      "trades": "903"
    },
    {
      "date": "2025-04-29",
      "bid": "270.00",
      "ask": "270.20",
      "open": "272.40",
      "high": "273.40",
      "low": "266.00",
      "close": "271.00",
      "average": "270.2564",
      "volume": "82188",
      "turnover": "22211834.6",
      "trades": "1078"
    },
    {
      "date": "2025-04-30",
      "bid": "273.00",
      "ask": "273.40",
      "open": "272.00",
      "high": "275.00",
      "low": "269.20",
      "close": "274.20",
      "average": "272.3852",
      "volume": "73516",
      "turnover": "20024646",
      "trades": "1262"
    },
    {
      "date": "2025-05-02",
      "bid": "275.20",
      "ask": "276.20",
      "open": "273.40",
      "high": "280.20",
      "low": "272.60",
      "close": "274.60",
      "average": "275.1611",
      "volume": "145852",
      "turnover": "40132736.79",
      "trades": "1326"
    },
    {
      "date": "2025-05-05",
      "bid": "280.00",
      "ask": "280.40",
      "open": "276.00",
      "high": "280.40",
      "low": "274.60",
      "close": "279.40",
      "average": "278.2577",
      "volume": "64755",
      "turnover": "18025754",
      "trades": "1153"
    },
    {
      "date": "2025-05-06",
      "bid": "272.80",
      "ask": "273.20",
      "open": "277.80",
      "high": "278.00",
      "low": "270.20",
      "close": "273.00",
      "average": "273.0923",
      "volume": "68482",
      "turnover": "18701949.2",
      "trades": "1331"
    },
    {
      "date": "2025-05-07",
      "bid": "275.80",
      "ask": "277.20",
      "open": "275.00",
      "high": "277.60",
      "low": "274.20",
      "close": "276.60",
      "average": "276.2533",
      "volume": "46891",
      "turnover": "12953701.2",
      "trades": "632"
    },
    {
      "date": "2025-05-08",
      "bid": "267.60",
      "ask": "268.40",
      "open": "279.80",
      "high": "279.80",
      "low": "262.40",
      "close": "268.20",
      "average": "269.0915",
      "volume": "93419",
      "turnover": "25138718.6",
      "trades": "1675"
    },
    {
      "date": "2025-05-09",
      "bid": "271.80",
      "ask": "272.20",
      "open": "269.00",
      "high": "279.20",
      "low": "269.00",
      "close": "272.20",
      "average": "273.4084",
      "volume": "101928",
      "turnover": "27867972.4",
      "trades": "1201"
    },
    {
      "date": "2025-05-12",
      "bid": "266.40",
      "ask": "267.00",
      "open": "272.60",
      "high": "276.20",
      "low": "265.40",
      "close": "266.80",
      "average": "267.768",
      "volume": "111240",
      "turnover": "29786434",
      "trades": "1459"
    },
    {
      "date": "2025-05-13",
      "bid": "277.00",
      "ask": "277.80",
      "open": "266.40",
      "high": "278.80",
      "low": "266.00",
      "close": "277.20",
      "average": "274.6374",
      "volume": "69275",
      "turnover": "19024580.5",
      "trades": "1046"
    },
    {
      "date": "2025-05-14",
      "bid": "279.40",
      "ask": "280.20",
      "open": "277.80",
      "high": "284.00",
      "low": "277.20",
      "close": "280.00",
      "average": "281.2299",
      "volume": "73791",
      "turnover": "20753199.6",
      "trades": "1817"
    },
    {
      "date": "2025-05-15",
      "bid": "280.80",
      "ask": "281.40",
      "open": "280.00",
      "high": "283.60",
      "low": "278.60",
      "close": "281.80",
      "average": "281.0545",
      "volume": "49397",
      "turnover": "13883251.8",
      "trades": "793"
    },
    {
      "date": "2025-05-16",
      "bid": "282.80",
      "ask": "283.40",
      "open": "281.80",
      "high": "285.60",
      "low": "280.00",
      "close": "283.80",
      "average": "283.5948",
      "volume": "40472",
      "turnover": "11477500",
      "trades": "916"
    },
    {
      "date": "2025-05-19",
      "bid": "286.00",
      "ask": "286.40",
      "open": "283.60",
      "high": "287.40",
      "low": "280.40",
      "close": "286.20",
      "average": "284.8178",
      "volume": "43206",
      "turnover": "12305838.6",
      "trades": "1096"
    },
    {
      "date": "2025-05-20",
      "bid": "284.00",
      "ask": "284.60",
      "open": "286.40",
      "high": "289.80",
      "low": "283.80",
      "close": "285.00",
      "average": "286.1035",
      "volume": "63926",
      "turnover": "18289491.8",
      "trades": "900"
    },
    {
      "date": "2025-05-21",
      "bid": "284.80",
      "ask": "285.40",
      "open": "285.00",
      "high": "286.00",
      "low": "282.40",
      "close": "285.60",
      "average": "285.0291",
      "volume": "29220",
      "turnover": "8328468",
      "trades": "704"
    },
    {
      "date": "2025-05-22",
      "bid": "281.40",
      "ask": "282.00",
      "open": "285.40",
      "high": "288.40",
      "low": "280.00",
      "close": "281.60",
      "average": "282.378",
      "volume": "33359",
      "turnover": "9419846.6",
      "trades": "746"
    },
    {
      "date": "2025-05-23",
      "bid": "277.80",
      "ask": "278.40",
      "open": "281.00",
      "high": "283.00",
      "low": "274.40",
      "close": "278.40",
      "average": "278.5124",
      "volume": "48863",
      "turnover": "13608915.1",
      "trades": "1125"
    },
    {
      "date": "2025-05-26",
      "bid": "263.40",
      "ask": "263.80",
      "open": "273.00",
      "high": "273.00",
      "low": "263.20",
      "close": "264.00",
      "average": "266.4179",
      "volume": "144146",
      "turnover": "38403074",
      "trades": "2134"
    },
    {
      "date": "2025-05-27",
      "bid": "264.40",
      "ask": "265.00",
      "open": "261.20",
      "high": "266.80",
      "low": "261.20",
      "close": "265.00",
      "average": "264.6638",
      "volume": "95484",
      "turnover": "25271162.9",
      "trades": "1379"
    },
    {
      "date": "2025-05-28",
      "bid": "262.20",
      "ask": "262.80",
      "open": "265.00",
      "high": "268.00",
      "low": "262.00",
      "close": "262.00",
      "average": "263.3441",
      "volume": "50088",
      "turnover": "13191031.8",
      "trades": "707"
    },
    {
      "date": "2025-05-30",
      "bid": "261.60",
      "ask": "262.00",
      "open": "262.20",
      "high": "264.40",
      "low": "259.00",
      "close": "263.20",
      "average": "262.3413",
      "volume": "235391",
      "turnover": "61752788.8",
      "trades": "1531"
    },
    {
      "date": "2025-06-02",
      "bid": "275.40",
      "ask": "276.60",
      "open": "263.40",
      "high": "276.40",
      "low": "263.40",
      "close": "276.20",
      "average": "271.439",
      "volume": "254034",
      "turnover": "68951508.3",
      "trades": "2228"
    },
    {
      "date": "2025-06-03",
      "bid": "276.40",
      "ask": "276.80",
      "open": "276.60",
      "high": "279.80",
      "low": "272.60",
      "close": "277.40",
      "average": "276.9537",
      "volume": "66579",
      "turnover": "18439350.8",
      "trades": "1127"
    },
    {
      "date": "2025-06-04",
      "bid": "286.00",
      "ask": "286.40",
      "open": "278.00",
      "high": "287.20",
      "low": "278.00",
      "close": "286.20",
      "average": "285.1293",
      "volume": "63330",
      "turnover": "18058154",
      "trades": "1068"
    },
    {
      "date": "2025-06-05",
      "bid": "282.60",
      "ask": "283.20",
      "open": "288.00",
      "high": "290.00",
      "low": "281.60",
      "close": "283.80",
      "average": "285.0668",
      "volume": "47833",
      "turnover": "13635560.9",
      "trades": "946"
    },
    {
      "date": "2025-06-09",
      "bid": "289.00",
      "ask": "289.40",
      "open": "285.00",
      "high": "294.40",
      "low": "285.00",
      "close": "289.80",
      "average": "290.6952",
      "volume": "104876",
      "turnover": "30487391.4",
      "trades": "1751"
    },
    {
      "date": "2025-06-10",
      "bid": "284.40",
      "ask": "285.00",
      "open": "289.40",
      "high": "294.80",
      "low": "284.40",
      "close": "285.00",
      "average": "288.6547",
      "volume": "125669",
      "turnover": "36274838",
      "trades": "1950"
    },
    {
      "date": "2025-06-11",
      "bid": "283.60",
      "ask": "284.00",
      "open": "284.00",
      "high": "284.40",
      "low": "277.60",
      "close": "284.40",
      "average": "282.0681",
      "volume": "150301",
      "turnover": "42391672.4",
      "trades": "1303"
    },
    {
      "date": "2025-06-12",
      "bid": "332.20",
      "ask": "333.00",
      "open": "305.20",
      "high": "333.00",
      "low": "300.60",
      "close": "332.40",
      "average": "326.3389",
      "volume": "900437",
      "turnover": "294013522.39",
      "trades": "7713"
    },
    {
      "date": "2025-06-13",
      "bid": "322.60",
      "ask": "323.40",
      "open": "319.20",
      "high": "328.60",
      "low": "308.40",
      "close": "323.60",
      "average": "319.8804",
      "volume": "381547",
      "turnover": "122044422.8",
      "trades": "4840"
    },
    {
      "date": "2025-06-16",
      "bid": "325.40",
      "ask": "326.00",
      "open": "322.00",
      "high": "333.40",
      "low": "320.60",
      "close": "324.60",
      "average": "324.4194",
      "volume": "243170",
      "turnover": "78886431.4",
      "trades": "1794"
    },
    {
      "date": "2025-06-17",
      "bid": "324.80",
      "ask": "325.00",
      "open": "324.00",
      "high": "326.80",
      "low": "321.00",
      "close": "325.20",
      "average": "323.9886",
      "volume": "135772",
      "turnover": "43982178",
      "trades": "1255"
    },
    {
      "date": "2025-06-18",
      "bid": "327.20",
      "ask": "327.80",
      "open": "325.20",
      "high": "330.40",
      "low": "322.60",
      "close": "328.00",
      "average": "327.4269",
      "volume": "61627",
      "turnover": "20177785.8",
      "trades": "1069"
    },
    {
      "date": "2025-06-19",
      "bid": "320.60",
      "ask": "321.00",
      "open": "327.20",
      "high": "327.20",
      "low": "319.40",
      "close": "321.00",
      "average": "321.7887",
      "volume": "68892",
      "turnover": "22169876.1",
      "trades": "1161"
    },
    {
      "date": "2025-06-23",
      "bid": "315.40",
      "ask": "315.80",
      "open": "320.00",
      "high": "326.40",
      "low": "314.80",
      "close": "316.40",
      "average": "319.7029",
      "volume": "62749",
      "turnover": "20063075.1",
      "trades": "1493"
    },
    {
      "date": "2025-06-24",
      "bid": "312.40",
      "ask": "312.80",
      "open": "322.00",
      "high": "323.60",
      "low": "311.60",
      "close": "313.00",
      "average": "317.438",
      "volume": "67705",
      "turnover": "21495519",
      "trades": "1081"
    },
    {
      "date": "2025-06-25",
      "bid": "309.60",
      "ask": "309.80",
      "open": "312.80",
      "high": "316.80",
      "low": "307.40",
      "close": "310.40",
      "average": "310.6726",
      "volume": "108453",
      "turnover": "33691591.79",
      "trades": "1440"
    },
    {
      "date": "2025-06-26",
      "bid": "319.40",
      "ask": "320.00",
      "open": "311.60",
      "high": "320.00",
      "low": "311.60",
      "close": "318.20",
      "average": "317.45",
      "volume": "63649",
      "turnover": "20204845.8",
      "trades": "1045"
    },
    {
      "date": "2025-06-27",
      "bid": "317.40",
      "ask": "317.60",
      "open": "319.40",
      "high": "320.60",
      "low": "314.20",
      "close": "318.40",
      "average": "318.1483",
      "volume": "48321",
      "turnover": "15373595.7",
      "trades": "1028"
    },
    {
      "date": "2025-06-30",
      "bid": "323.40",
      "ask": "324.00",
      "open": "319.00",
      "high": "325.40",
      "low": "319.00",
      "close": "323.40",
      "average": "322.9165",
      "volume": "56794",
      "turnover": "18340355.2",
      "trades": "1561"
    },
    {
      "date": "2025-07-01",
      "bid": "317.00",
      "ask": "317.60",
      "open": "323.40",
      "high": "325.80",
      "low": "316.80",
      "close": "318.20",
      "average": "320.0191",
      "volume": "58105",
      "turnover": "18593800.7",
      "trades": "1241"
    },
    {
      "date": "2025-07-02",
      "bid": "314.60",
      "ask": "315.00",
      "open": "318.20",
      "high": "320.60",
      "low": "312.00",
      "close": "316.00",
      "average": "316.5255",
      "volume": "61562",
      "turnover": "19474635.6",
      "trades": "1116"
    },
    {
      "date": "2025-07-03",
      "bid": "322.80",
      "ask": "323.60",
      "open": "316.00",
      "high": "323.00",
      "low": "316.00",
      "close": "321.80",
      "average": "320.7113",
      "volume": "41379",
      "turnover": "13269883.9",
      "trades": "841"
    },
    {
      "date": "2025-07-04",
      "bid": "319.60",
      "ask": "320.00",
      "open": "322.00",
      "high": "322.00",
      "low": "316.60",
      "close": "321.00",
      "average": "319.6367",
      "volume": "28728",
      "turnover": "9182016.5",
      "trades": "733"
    },
    {
      "date": "2025-07-07",
      "bid": "317.60",
      "ask": "318.00",
      "open": "325.00",
      "high": "327.60",
      "low": "315.40",
      "close": "320.40",
      "average": "320.0439",
      "volume": "63973",
      "turnover": "20472386.5",
      "trades": "1220"
    },
    {
      "date": "2025-07-08",
      "bid": "322.40",
      "ask": "323.20",
      "open": "320.00",
      "high": "327.20",
      "low": "318.40",
      "close": "321.60",
      "average": "322.6713",
      "volume": "92822",
      "turnover": "29951807.7",
      "trades": "1180"
    },
    {
      "date": "2025-07-09",
      "bid": "332.40",
      "ask": "332.80",
      "open": "320.60",
      "high": "333.60",
      "low": "317.00",
      "close": "331.00",
      "average": "330.1211",
      "volume": "171693",
      "turnover": "56630411.4",
      "trades": "1921"
    },
    {
      "date": "2025-07-10",
      "bid": "335.00",
      "ask": "335.60",
      "open": "332.80",
      "high": "336.60",
      "low": "330.70",
      "close": "336.40",
      "average": "335.0522",
      "volume": "86038",
      "turnover": "28824154.8",
      "trades": "1093"
    },
    {
      "date": "2025-07-11",
      "bid": "338.80",
      "ask": "339.20",
      "open": "335.00",
      "high": "340.20",
      "low": "331.00",
      "close": "339.60",
      "average": "338.4092",
      "volume": "64573",
      "turnover": "21852474.7",
      "trades": "1067"
    },
    {
      "date": "2025-07-14",
      "bid": "340.80",
      "ask": "341.40",
      "open": "339.00",
      "high": "342.20",
      "low": "336.80",
      "close": "342.20",
      "average": "340.9188",
      "volume": "352712",
      "turnover": "120246280.4",
      "trades": "1125"
    },
    {
      "date": "2025-07-15",
      "bid": "336.60",
      "ask": "337.20",
      "open": "342.20",
      "high": "344.40",
      "low": "336.20",
      "close": "336.80",
      "average": "338.7302",
      "volume": "58769",
      "turnover": "19912535.89",
      "trades": "1149"
    },
    {
      "date": "2025-07-16",
      "bid": "334.40",
      "ask": "335.60",
      "open": "336.80",
      "high": "342.20",
      "low": "334.40",
      "close": "334.60",
      "average": "336.7919",
      "volume": "49827",
      "turnover": "16785283.3",
      "trades": "1079"
    },
    {
      "date": "2025-07-17",
      "bid": "332.20",
      "ask": "332.80",
      "open": "334.40",
      "high": "338.20",
      "low": "327.80",
      "close": "333.20",
      "average": "331.7265",
      "volume": "49592",
      "turnover": "16460476.23",
      "trades": "935"
    },
    {
      "date": "2025-07-18",
      "bid": "328.80",
      "ask": "329.60",
      "open": "332.80",
      "high": "333.40",
      "low": "328.40",
      "close": "329.40",
      "average": "330.4284",
      "volume": "45685",
      "turnover": "15100032.8",
      "trades": "880"
    },
    {
      "date": "2025-07-21",
      "bid": "325.40",
      "ask": "325.80",
      "open": "329.60",
      "high": "333.00",
      "low": "325.00",
      "close": "326.20",
      "average": "328.0355",
      "volume": "31496",
      "turnover": "10332473.6",
      "trades": "777"
    },
    {
      "date": "2025-07-22",
      "bid": "320.60",
      "ask": "321.00",
      "open": "326.00",
      "high": "328.40",
      "low": "320.60",
      "close": "321.40",
      "average": "323.082",
      "volume": "46279",
      "turnover": "14953237.4",
      "trades": "805"
    },
    {
      "date": "2025-07-23",
      "bid": "323.80",
      "ask": "324.40",
      "open": "321.00",
      "high": "326.00",
      "low": "321.00",
      "close": "325.00",
      "average": "324.5288",
      "volume": "37148",
      "turnover": "12055543.3",
      "trades": "659"
    },
    {
      "date": "2025-07-24",
      "bid": "324.40",
      "ask": "324.80",
      "open": "324.80",
      "high": "326.80",
      "low": "321.60",
      "close": "325.40",
      "average": "325.0366",
      "volume": "52118",
      "turnover": "16938664.2",
      "trades": "1014"
    },
    {
      "date": "2025-07-25",
      "bid": "327.40",
      "ask": "328.00",
      "open": "325.40",
      "high": "329.00",
      "low": "323.20",
      "close": "327.60",
      "average": "326.9169",
      "volume": "38507",
      "turnover": "12585820.6",
      "trades": "853"
    },
    {
      "date": "2025-07-28",
      "bid": "323.60",
      "ask": "324.00",
      "open": "328.00",
      "high": "329.00",
      "low": "320.60",
      "close": "323.80",
      "average": "324.0931",
      "volume": "46339",
      "turnover": "15018122.7",
      "trades": "1050"
    },
    {
      "date": "2025-07-29",
      "bid": "333.60",
      "ask": "334.00",
      "open": "325.40",
      "high": "336.40",
      "low": "325.40",
      "close": "334.00",
      "average": "332.4236",
      "volume": "35856",
      "turnover": "11918848.8",
      "trades": "907"
    },
    {
      "date": "2025-07-30",
      "bid": "341.00",
      "ask": "341.40",
      "open": "334.00",
      "high": "341.60",
      "low": "332.40",
      "close": "341.40",
      "average": "338.2984",
      "volume": "48848",
      "turnover": "16525293.6",
      "trades": "878"
    },
    {
      "date": "2025-07-31",
      "bid": "340.20",
      "ask": "340.60",
      "open": "345.60",
      "high": "349.60",
      "low": "336.40",
      "close": "341.00",
      "average": "340.4428",
      "volume": "81374",
      "turnover": "27702677.2",
      "trades": "1345"
    },
    {
      "date": "2025-08-01",
      "bid": "335.80",
      "ask": "336.20",
      "open": "340.00",
      "high": "340.00",
      "low": "332.80",
      "close": "335.00",
      "average": "335.491",
      "volume": "48854",
      "turnover": "16390153.8",
      "trades": "1056"
    },
    {
      "date": "2025-08-04",
      "bid": "342.20",
      "ask": "342.80",
      "open": "335.00",
      "high": "343.60",
      "low": "335.00",
      "close": "343.60",
      "average": "341.5937",
      "volume": "51050",
      "turnover": "17436713.1",
      "trades": "1044"
    },
    {
      "date": "2025-08-05",
      "bid": "346.20",
      "ask": "347.20",
      "open": "343.60",
      "high": "350.40",
      "low": "340.60",
      "close": "346.40",
      "average": "346.1925",
      "volume": "58234",
      "turnover": "20159703.2",
      "trades": "1104"
    },
    {
      "date": "2025-08-06",
      "bid": "344.40",
      "ask": "345.00",
      "open": "347.20",
      "high": "349.20",
      "low": "343.60",
      "close": "344.40",
      "average": "345.8477",
      "volume": "32785",
      "turnover": "11338556.4",
      "trades": "886"
    },
    {
      "date": "2025-08-07",
      "bid": "351.60",
      "ask": "352.20",
      "open": "346.60",
      "high": "361.80",
      "low": "346.60",
      "close": "352.80",
      "average": "355.0748",
      "volume": "117469",
      "turnover": "41720485.6",
      "trades": "1799"
    },
    {
      "date": "2025-08-08",
      "bid": "347.60",
      "ask": "348.00",
      "open": "352.00",
      "high": "355.00",
      "low": "347.20",
      "close": "347.20",
      "average": "349.6106",
      "volume": "94800",
      "turnover": "33149128.3",
      "trades": "1499"
    },
    {
      "date": "2025-08-11",
      "bid": "346.00",
      "ask": "346.60",
      "open": "346.40",
      "high": "349.80",
      "low": "342.20",
      "close": "346.00",
      "average": "346.1661",
      "volume": "48931",
      "turnover": "16943759.6",
      "trades": "1012"
    },
    {
      "date": "2025-08-12",
      "bid": "344.40",
      "ask": "344.80",
      "open": "346.60",
      "high": "351.80",
      "low": "343.40",
      "close": "345.60",
      "average": "345.741",
      "volume": "39871",
      "turnover": "13787764",
      "trades": "780"
    },
    {
      "date": "2025-08-13",
      "bid": "342.00",
      "ask": "342.60",
      "open": "344.80",
      "high": "348.60",
      "low": "341.20",
      "close": "342.20",
      "average": "344.587",
      "volume": "43013",
      "turnover": "14823286.7",
      "trades": "963"
    },
    {
      "date": "2025-08-14",
      "bid": "345.20",
      "ask": "345.80",
      "open": "342.60",
      "high": "346.00",
      "low": "340.20",
      "close": "346.00",
      "average": "344.3875",
      "volume": "45423",
      "turnover": "15642080.8",
      "trades": "726"
    },
    {
      "date": "2025-08-15",
      "bid": "345.00",
      "ask": "345.60",
      "open": "346.00",
      "high": "351.60",
      "low": "344.60",
      "close": "346.40",
      "average": "346.9523",
      "volume": "54691",
      "turnover": "18973953.1",
      "trades": "780"
    },
    {
      "date": "2025-08-18",
      "bid": "341.60",
      "ask": "341.80",
      "open": "346.40",
      "high": "353.20",
      "low": "341.60",
      "close": "342.20",
      "average": "345.0811",
      "volume": "78420",
      "turnover": "27059610.1",
      "trades": "1002"
    },
    {
      "date": "2025-08-19",
      "bid": "347.80",
      "ask": "348.40",
      "open": "342.20",
      "high": "349.80",
      "low": "342.20",
      "close": "348.40",
      "average": "346.6457",
      "volume": "40685",
      "turnover": "14097199.9",
      "trades": "667"
    },
    {
      "date": "2025-08-20",
      "bid": "347.80",
      "ask": "348.40",
      "open": "348.40",
      "high": "350.80",
      "low": "340.00",
      "close": "348.20",
      "average": "347.8439",
      "volume": "46591",
      "turnover": "16206442.4",
      "trades": "859"
    },
    {
      "date": "2025-08-21",
      "bid": "348.40",
      "ask": "349.00",
      "open": "348.40",
      "high": "353.80",
      "low": "343.20",
      "close": "350.00",
      "average": "349.2463",
      "volume": "145372",
      "turnover": "50764622.9",
      "trades": "1144"
    },
    {
      "date": "2025-08-22",
      "bid": "349.60",
      "ask": "349.80",
      "open": "349.60",
      "high": "351.80",
      "low": "347.00",
      "close": "351.80",
      "average": "350.574",
      "volume": "62205",
      "turnover": "21805845.3",
      "trades": "1103"
    },
    {
      "date": "2025-08-25",
      "bid": "350.40",
      "ask": "351.00",
      "open": "350.20",
      "high": "354.80",
      "low": "348.00",
      "close": "351.00",
      "average": "350.5812",
      "volume": "44579",
      "turnover": "15628272.4",
      "trades": "1071"
    },
    {
      "date": "2025-08-26",
      "bid": "348.40",
      "ask": "348.80",
      "open": "351.00",
      "high": "351.20",
      "low": "345.00",
      "close": "349.00",
      "average": "348.5371",
      "volume": "80270",
      "turnover": "27977030.5",
      "trades": "1070"
    },
    {
      "date": "2025-08-27",
      "bid": "346.40",
      "ask": "346.80",
      "open": "349.00",
      "high": "350.60",
      "low": "343.00",
      "close": "347.00",
      "average": "346.3519",
      "volume": "35442",
      "turnover": "12275801.2",
      "trades": "1005"
    },
    {
      "date": "2025-08-28",
      "bid": "337.20",
      "ask": "337.80",
      "open": "347.20",
      "high": "348.00",
      "low": "334.60",
      "close": "337.60",
      "average": "339.0265",
      "volume": "66970",
      "turnover": "22703360.7",
      "trades": "1655"
    },
    {
      "date": "2025-08-29",
      "bid": "335.00",
      "ask": "336.00",
      "open": "337.40",
      "high": "338.80",
      "low": "334.00",
      "close": "334.60",
      "average": "335.3951",
      "volume": "64163",
      "turnover": "21519982.5",
      "trades": "1203"
    },
    {
      "date": "2025-09-01",
      "bid": "332.80",
      "ask": "333.60",
      "open": "334.60",
      "high": "338.80",
      "low": "331.40",
      "close": "334.00",
      "average": "334.5204",
      "volume": "46397",
      "turnover": "15521460.4",
      "trades": "1239"
    },
    {
      "date": "2025-09-02",
      "bid": "327.00",
      "ask": "327.80",
      "open": "332.80",
      "high": "332.80",
      "low": "325.80",
      "close": "327.20",
      "average": "327.2744",
      "volume": "74186",
      "turnover": "24279286.9",
      "trades": "2025"
    },
    {
      "date": "2025-09-03",
      "bid": "326.00",
      "ask": "326.60",
      "open": "327.00",
      "high": "330.20",
      "low": "323.80",
      "close": "325.00",
      "average": "326.0974",
      "volume": "57946",
      "turnover": "18896508.7",
      "trades": "1403"
    },
    {
      "date": "2025-09-04",
      "bid": "327.80",
      "ask": "328.00",
      "open": "325.60",
      "high": "329.60",
      "low": "324.40",
      "close": "328.20",
      "average": "327.5093",
      "volume": "73559",
      "turnover": "24086277.5",
      "trades": "1333"
    },
    {
      "date": "2025-09-05",
      "bid": "327.40",
      "ask": "328.00",
      "open": "327.80",
      "high": "329.00",
      "low": "325.20",
      "close": "328.40",
      "average": "327.9058",
      "volume": "43058",
      "turnover": "14118506.9",
      "trades": "912"
    },
    {
      "date": "2025-09-08",
      "bid": "329.20",
      "ask": "329.60",
      "open": "328.00",
      "high": "330.00",
      "low": "326.20",
      "close": "328.80",
      "average": "328.2466",
      "volume": "36357",
      "turnover": "11933663.3",
      "trades": "1071"
    },
    {
      "date": "2025-09-09",
      "bid": "329.00",
      "ask": "330.00",
      "open": "328.80",
      "high": "332.20",
      "low": "324.80",
      "close": "328.20",
      "average": "327.8852",
      "volume": "173773",
      "turnover": "56979580.1",
      "trades": "1013"
    },
    {
      "date": "2025-09-10",
      "bid": "373.20",
      "ask": "373.80",
      "open": "350.20",
      "high": "375.40",
      "low": "347.00",
      "close": "372.80",
      "average": "365.4082",
      "volume": "412843",
      "turnover": "150839945.1",
      "trades": "5696"
    },
    {
      "date": "2025-09-11",
      "bid": "380.20",
      "ask": "380.80",
      "open": "371.40",
      "high": "382.60",
      "low": "360.20",
      "close": "382.60",
      "average": "372.7739",
      "volume": "162628",
      "turnover": "60594852.2",
      "trades": "2825"
    },
    {
      "date": "2025-09-12",
      "bid": "389.80",
      "ask": "390.60",
      "open": "382.00",
      "high": "391.00",
      "low": "379.00",
      "close": "391.00",
      "average": "386.4026",
      "volume": "105231",
      "turnover": "40658274.7",
      "trades": "2160"
    },
    {
      "date": "2025-09-15",
      "bid": "388.80",
      "ask": "389.40",
      "open": "389.80",
      "high": "391.20",
      "low": "381.40",
      "close": "388.80",
      "average": "388.1727",
      "volume": "80505",
      "turnover": "31250859.7",
      "trades": "1599"
    },
    {
      "date": "2025-09-16",
      "bid": "386.60",
      "ask": "387.20",
      "open": "388.80",
      "high": "389.00",
      "low": "383.80",
      "close": "387.60",
      "average": "387.164",
      "volume": "70664",
      "turnover": "27355654.8",
      "trades": "1280"
    },
    {
      "date": "2025-09-17",
      "bid": "390.00",
      "ask": "390.40",
      "open": "387.20",
      "high": "394.80",
      "low": "386.60",
      "close": "391.20",
      "average": "390.8428",
      "volume": "76536",
      "turnover": "29916105.9",
      "trades": "1731"
    },
    {
      "date": "2025-09-18",
      "bid": "386.60",
      "ask": "387.00",
      "open": "390.80",
      "high": "397.60",
      "low": "384.60",
      "close": "387.00",
      "average": "389.2579",
      "volume": "98421",
      "turnover": "38324624.4",
      "trades": "1887"
    },
    {
      "date": "2025-09-19",
      "bid": "382.60",
      "ask": "383.20",
      "open": "387.00",
      "high": "387.00",
      "low": "380.20",
      "close": "382.20",
      "average": "382.49",
      "volume": "163979",
      "turnover": "62720002.9",
      "trades": "1672"
    },
    {
      "date": "2025-09-22",
      "bid": "371.80",
      "ask": "373.20",
      "open": "382.00",
      "high": "382.00",
      "low": "370.20",
      "close": "371.40",
      "average": "374.3587",
      "volume": "76252",
      "turnover": "28549356",
      "trades": "1614"
    },
    {
      "date": "2025-09-23",
      "bid": "367.20",
      "ask": "367.80",
      "open": "371.80",
      "high": "373.00",
      "low": "365.60",
      "close": "366.60",
      "average": "367.8324",
      "volume": "47598",
      "turnover": "17510562.39",
      "trades": "1056"
    },
    {
      "date": "2025-09-24",
      "bid": "367.80",
      "ask": "368.00",
      "open": "366.20",
      "high": "370.00",
      "low": "363.80",
      "close": "367.20",
      "average": "367.06",
      "volume": "60069",
      "turnover": "22046141",
      "trades": "1180"
    },
    {
      "date": "2025-09-25",
      "bid": "361.60",
      "ask": "362.00",
      "open": "367.00",
      "high": "367.40",
      "low": "358.60",
      "close": "361.80",
      "average": "362.4017",
      "volume": "76673",
      "turnover": "27782444",
      "trades": "1595"
    },
    {
      "date": "2025-09-26",
      "bid": "364.40",
      "ask": "365.00",
      "open": "362.40",
      "high": "365.40",
      "low": "355.80",
      "close": "363.80",
      "average": "361.4006",
      "volume": "46088",
      "turnover": "16655710.2",
      "trades": "1047"
    },
    {
      "date": "2025-09-29",
      "bid": "364.20",
      "ask": "364.60",
      "open": "365.00",
      "high": "370.60",
      "low": "363.80",
      "close": "365.20",
      "average": "367.3136",
      "volume": "58632",
      "turnover": "21537335.8",
      "trades": "1214"
    },
    {
      "date": "2025-09-30",
      "bid": "369.80",
      "ask": "370.00",
      "open": "365.20",
      "high": "370.00",
      "low": "364.40",
      "close": "369.60",
      "average": "368.2864",
      "volume": "50582",
      "turnover": "18627320.2",
      "trades": "1237"
    },
    {
      "date": "2025-10-01",
      "bid": "365.60",
      "ask": "366.00",
      "open": "369.40",
      "high": "373.40",
      "low": "360.40",
      "close": "364.20",
      "average": "366.9147",
      "volume": "66333",
      "turnover": "24341049.3",
      "trades": "1599"
    },
    {
      "date": "2025-10-02",
      "bid": "356.40",
      "ask": "357.00",
      "open": "366.40",
      "high": "370.60",
      "low": "355.20",
      "close": "358.00",
      "average": "361.4384",
      "volume": "77011",
      "turnover": "27773482.1",
      "trades": "1265"
    },
    {
      "date": "2025-10-03",
      "bid": "351.20",
      "ask": "351.80",
      "open": "357.40",
      "high": "360.00",
      "low": "350.40",
      "close": "352.60",
      "average": "352.8853",
      "volume": "98362",
      "turnover": "34726305.2",
      "trades": "1587"
    },
    {
      "date": "2025-10-06",
      "bid": "352.40",
      "ask": "353.40",
      "open": "351.20",
      "high": "355.60",
      "low": "348.80",
      "close": "351.20",
      "average": "352.2794",
      "volume": "88591",
      "turnover": "31197001",
      "trades": "1328"
    },
    {
      "date": "2025-10-07",
      "bid": "361.60",
      "ask": "362.40",
      "open": "356.00",
      "high": "365.00",
      "low": "354.00",
      "close": "360.20",
      "average": "358.8176",
      "volume": "151992",
      "turnover": "54530809.3",
      "trades": "1711"
    },
    {
      "date": "2025-10-08",
      "bid": "358.80",
      "ask": "359.00",
      "open": "360.80",
      "high": "361.60",
      "low": "356.00",
      "close": "358.60",
      "average": "358.2983",
      "volume": "60647",
      "turnover": "21725534.1",
      "trades": "1247"
    },
    {
      "date": "2025-10-09",
      "bid": "356.40",
      "ask": "357.00",
      "open": "360.00",
      "high": "361.60",
      "low": "354.40",
      "close": "356.00",
      "average": "357.0849",
      "volume": "37438",
      "turnover": "13367430",
      "trades": "783"
    },
    {
      "date": "2025-10-10",
      "bid": "352.60",
      "ask": "353.20",
      "open": "356.40",
      "high": "357.60",
      "low": "351.80",
      "close": "351.80",
      "average": "354.1165",
      "volume": "33516",
      "turnover": "11872975.1",
      "trades": "868"
    },
    {
      "date": "2025-10-13",
      "bid": "352.60",
      "ask": "353.40",
      "open": "351.80",
      "high": "353.80",
      "low": "348.60",
      "close": "353.80",
      "average": "351.9681",
      "volume": "42538",
      "turnover": "14971541.7",
      "trades": "944"
    },
    {
      "date": "2025-10-14",
      "bid": "352.40",
      "ask": "353.00",
      "open": "350.00",
      "high": "355.20",
      "low": "347.80",
      "close": "352.60",
      "average": "351.7051",
      "volume": "109193",
      "turnover": "38410366.2",
      "trades": "1227"
    },
    {
      "date": "2025-10-15",
      "bid": "352.60",
      "ask": "353.00",
      "open": "352.60",
      "high": "354.60",
      "low": "348.40",
      "close": "353.40",
      "average": "352.5695",
      "volume": "53595",
      "turnover": "18894974.3",
      "trades": "982"
    },
    {
      "date": "2025-10-16",
      "bid": "353.80",
      "ask": "354.40",
      "open": "353.00",
      "high": "355.40",
      "low": "351.00",
      "close": "354.20",
      "average": "353.6072",
      "volume": "46882",
      "turnover": "16577408.9",
      "trades": "1133"
    },
    {
      "date": "2025-10-17",
      "bid": "351.00",
      "ask": "351.60",
      "open": "353.00",
      "high": "353.80",
      "low": "347.00",
      "close": "352.20",
      "average": "351.0143",
      "volume": "43250",
      "turnover": "15180290.6",
      "trades": "959"
    },
    {
      "date": "2025-10-20",
      "bid": "348.20",
      "ask": "349.20",
      "open": "351.00",
      "high": "352.80",
      "low": "348.00",
      "close": "350.20",
      "average": "350.3283",
      "volume": "39592",
      "turnover": "13870522.4",
      "trades": "855"
    },
    {
      "date": "2025-10-21",
      "bid": "344.60",
      "ask": "345.20",
      "open": "349.20",
      "high": "349.20",
      "low": "342.00",
      "close": "345.40",
      "average": "345.1655",
      "volume": "44137",
      "turnover": "15233503.6",
      "trades": "1155"
    },
    {
      "date": "2025-10-22",
      "bid": "345.60",
      "ask": "346.20",
      "open": "344.60",
      "high": "348.40",
      "low": "342.00",
      "close": "346.20",
      "average": "345.5708",
      "volume": "69853",
      "turnover": "24138735.7",
      "trades": "948"
    },
    {
      "date": "2025-10-23",
      "bid": "352.40",
      "ask": "352.80",
      "open": "347.00",
      "high": "354.40",
      "low": "346.00",
      "close": "352.00",
      "average": "350.8297",
      "volume": "37885",
      "turnover": "13290415.4",
      "trades": "900"
    },
    {
      "date": "2025-10-24",
      "bid": "352.80",
      "ask": "353.40",
      "open": "352.80",
      "high": "353.80",
      "low": "346.00",
      "close": "351.00",
      "average": "350.6957",
      "volume": "54880",
      "turnover": "19245359",
      "trades": "1058"
    },
    {
      "date": "2025-10-27",
      "bid": "353.60",
      "ask": "354.40",
      "open": "352.60",
      "high": "355.20",
      "low": "351.00",
      "close": "353.00",
      "average": "353.2527",
      "volume": "36665",
      "turnover": "12955465.4",
      "trades": "940"
    },
    {
      "date": "2025-10-28",
      "bid": "351.60",
      "ask": "353.00",
      "open": "353.60",
      "high": "354.40",
      "low": "349.40",
      "close": "353.20",
      "average": "352.9281",
      "volume": "30357",
      "turnover": "10714075",
      "trades": "941"
    },
    {
      "date": "2025-10-29",
      "bid": "350.00",
      "ask": "351.00",
      "open": "353.00",
      "high": "354.40",
      "low": "350.60",
      "close": "350.60",
      "average": "351.9261",
      "volume": "30956",
      "turnover": "10895017.7",
      "trades": "604"
    },
    {
      "date": "2025-10-30",
      "bid": "350.80",
      "ask": "351.20",
      "open": "351.00",
      "high": "352.60",
      "low": "345.20",
      "close": "351.40",
      "average": "349.2574",
      "volume": "40992",
      "turnover": "14316272.3",
      "trades": "911"
    },
    {
      "date": "2025-10-31",
      "bid": "347.00",
      "ask": "347.60",
      "open": "351.20",
      "high": "351.80",
      "low": "345.00",
      "close": "347.00",
      "average": "347.1949",
      "volume": "20582",
      "turnover": "7145941.2",
      "trades": "495"
    },
    {
      "date": "2025-11-03",
      "bid": "344.40",
      "ask": "345.00",
      "open": "346.00",
      "high": "346.40",
      "low": "341.60",
      "close": "345.40",
      "average": "344.4404",
      "volume": "51185",
      "turnover": "17630189",
      "trades": "1223"
    },
    {
      "date": "2025-11-04",
      "bid": "337.20",
      "ask": "338.60",
      "open": "344.00",
      "high": "344.00",
      "low": "336.20",
      "close": "336.60",
      "average": "337.5503",
      "volume": "66324",
      "turnover": "22388952.9",
      "trades": "1225"
    },
    {
      "date": "2025-11-05",
      "bid": "337.40",
      "ask": "338.00",
      "open": "336.60",
      "high": "340.00",
      "low": "335.80",
      "close": "336.60",
      "average": "337.2842",
      "volume": "49607",
      "turnover": "16731714",
      "trades": "784"
    },
    {
      "date": "2025-11-06",
      "bid": "334.20",
      "ask": "335.40",
      "open": "337.60",
      "high": "340.00",
      "low": "333.80",
      "close": "335.00",
      "average": "335.4669",
      "volume": "34090",
      "turnover": "11435912.9",
      "trades": "771"
    },
    {
      "date": "2025-11-07",
      "bid": "344.20",
      "ask": "345.00",
      "open": "335.40",
      "high": "348.80",
      "low": "335.40",
      "close": "345.40",
      "average": "344.5374",
      "volume": "77744",
      "turnover": "26787622.1",
      "trades": "1547"
    },
    {
      "date": "2025-11-10",
      "bid": "348.00",
      "ask": "348.60",
      "open": "345.00",
      "high": "348.60",
      "low": "340.00",
      "close": "347.60",
      "average": "345.6168",
      "volume": "71244",
      "turnover": "24620250.7",
      "trades": "979"
    },
    {
      "date": "2025-11-11",
      "bid": "366.40",
      "ask": "366.80",
      "open": "349.00",
      "high": "367.20",
      "low": "349.00",
      "close": "363.20",
      "average": "361.9466",
      "volume": "99745",
      "turnover": "36101394.2",
      "trades": "1586"
    },
    {
      "date": "2025-11-12",
      "bid": "366.60",
      "ask": "366.80",
      "open": "363.20",
      "high": "367.80",
      "low": "358.80",
      "close": "365.40",
      "average": "364.1672",
      "volume": "55773",
      "turnover": "20311036.1",
      "trades": "1133"
    },
    {
      "date": "2025-11-13",
      "bid": "362.60",
      "ask": "363.20",
      "open": "366.80",
      "high": "368.60",
      "low": "362.00",
      "close": "363.60",
      "average": "365.0957",
      "volume": "38228",
      "turnover": "13957709",
      "trades": "888"
    },
    {
      "date": "2025-11-14",
      "bid": "358.40",
      "ask": "359.20",
      "open": "362.20",
      "high": "362.20",
      "low": "355.20",
      "close": "359.20",
      "average": "359.101",
      "volume": "52411",
      "turnover": "18827228.5",
      "trades": "910"
    },
    {
      "date": "2025-11-17",
      "bid": "352.60",
      "ask": "353.40",
      "open": "358.20",
      "high": "361.80",
      "low": "351.20",
      "close": "352.80",
      "average": "355.0761",
      "volume": "40127",
      "turnover": "14248226.6",
      "trades": "926"
    },
    {
      "date": "2025-11-18",
      "bid": "349.20",
      "ask": "349.60",
      "open": "353.00",
      "high": "362.40",
      "low": "347.00",
      "close": "350.20",
      "average": "353.273",
      "volume": "71417",
      "turnover": "25228724.2",
      "trades": "1296"
    },
    {
      "date": "2025-11-19",
      "bid": "346.40",
      "ask": "347.80",
      "open": "349.20",
      "high": "349.20",
      "low": "343.40",
      "close": "346.80",
      "average": "346.4959",
      "volume": "37968",
      "turnover": "13154405.1",
      "trades": "762"
    },
    {
      "date": "2025-11-20",
      "bid": "351.80",
      "ask": "352.40",
      "open": "346.40",
      "high": "355.00",
      "low": "346.20",
      "close": "352.60",
      "average": "350.788",
      "volume": "29053",
      "turnover": "10191276.5",
      "trades": "565"
    },
    {
      "date": "2025-11-21",
      "bid": "351.60",
      "ask": "352.20",
      "open": "351.40",
      "high": "354.00",
      "low": "345.80",
      "close": "352.80",
      "average": "351.1415",
      "volume": "26988",
      "turnover": "9475950.6",
      "trades": "682"
    },
    {
      "date": "2025-11-24",
      "bid": "347.00",
      "ask": "347.40",
      "open": "352.80",
      "high": "352.80",
      "low": "343.80",
      "close": "348.20",
      "average": "348.2369",
      "volume": "79707",
      "turnover": "27755568.58",
      "trades": "1054"
    },
    {
      "date": "2025-11-25",
      "bid": "362.60",
      "ask": "363.20",
      "open": "351.60",
      "high": "363.20",
      "low": "351.60",
      "close": "362.40",
      "average": "358.8088",
      "volume": "34972",
      "turnover": "12545566.9",
      "trades": "956"
    },
    {
      "date": "2025-11-26",
      "bid": "363.20",
      "ask": "363.80",
      "open": "363.20",
      "high": "365.80",
      "low": "362.20",
      "close": "362.80",
      "average": "363.5966",
      "volume": "35799",
      "turnover": "13016257.4",
      "trades": "804"
    },
    {
      "date": "2025-11-27",
      "bid": "364.00",
      "ask": "365.80",
      "open": "363.00",
      "high": "367.60",
      "low": "362.80",
      "close": "366.20",
      "average": "365.4959",
      "volume": "23069",
      "turnover": "8431283.1",
      "trades": "593"
    },
    {
      "date": "2025-11-28",
      "bid": "363.80",
      "ask": "364.40",
      "open": "365.80",
      "high": "367.60",
      "low": "361.00",
      "close": "364.80",
      "average": "364.4757",
      "volume": "113037",
      "turnover": "41199492",
      "trades": "1072"
    },
    {
      "date": "2025-12-01",
      "bid": "364.00",
      "ask": "364.60",
      "open": "361.00",
      "high": "365.40",
      "low": "355.00",
      "close": "365.40",
      "average": "361.2652",
      "volume": "55548",
      "turnover": "20059399",
      "trades": "1151"
    },
    {
      "date": "2025-12-02",
      "bid": "362.80",
      "ask": "363.40",
      "open": "366.00",
      "high": "366.80",
      "low": "362.20",
      "close": "363.00",
      "average": "364.2548",
      "volume": "33802",
      "turnover": "12313232.3",
      "trades": "798"
    },
    {
      "date": "2025-12-03",
      "bid": "373.00",
      "ask": "374.00",
      "open": "363.40",
      "high": "377.80",
      "low": "363.40",
      "close": "374.20",
      "average": "373.7515",
      "volume": "70924",
      "turnover": "26507085.3",
      "trades": "1427"
    },
    {
      "date": "2025-12-04",
      "bid": "376.40",
      "ask": "377.00",
      "open": "374.60",
      "high": "380.00",
      "low": "373.60",
      "close": "378.20",
      "average": "377.3718",
      "volume": "48349",
      "turnover": "18246507.7",
      "trades": "926"
    },
    {
      "date": "2025-12-05",
      "bid": "360.00",
      "ask": "360.80",
      "open": "377.00",
      "high": "377.00",
      "low": "358.40",
      "close": "361.00",
      "average": "366.0131",
      "volume": "94862",
      "turnover": "34721471.79",
      "trades": "1306"
    },
    {
      "date": "2025-12-08",
      "bid": "354.40",
      "ask": "354.80",
      "open": "360.80",
      "high": "363.60",
      "low": "353.00",
      "close": "354.60",
      "average": "356.5832",
      "volume": "70156",
      "turnover": "25016397.2",
      "trades": "1404"
    },
    {
      "date": "2025-12-09",
      "bid": "356.20",
      "ask": "357.00",
      "open": "354.40",
      "high": "364.80",
      "low": "351.60",
      "close": "355.00",
      "average": "356.6652",
      "volume": "135376",
      "turnover": "48284694.9",
      "trades": "1723"
    },
    {
      "date": "2025-12-10",
      "bid": "299.60",
      "ask": "300.00",
      "open": "339.60",
      "high": "339.80",
      "low": "293.40",
      "close": "298.80",
      "average": "301.5764",
      "volume": "1333980",
      "turnover": "402356509.6",
      "trades": "16656"
    },
    {
      "date": "2025-12-11",
      "bid": "292.00",
      "ask": "292.40",
      "open": "299.40",
      "high": "299.60",
      "low": "291.00",
      "close": "291.00",
      "average": "295.4042",
      "volume": "411221",
      "turnover": "121491240.9",
      "trades": "5837"
    },
    {
      "date": "2025-12-12",
      "bid": "285.80",
      "ask": "286.00",
      "open": "291.00",
      "high": "294.00",
      "low": "285.60",
      "close": "285.60",
      "average": "289.2331",
      "volume": "318310",
      "turnover": "92091950.5",
      "trades": "4135"
    },
    {
      "date": "2025-12-15",
      "bid": "291.80",
      "ask": "292.20",
      "open": "285.00",
      "high": "292.60",
      "low": "279.40",
      "close": "292.00",
      "average": "286.819",
      "volume": "284478",
      "turnover": "81577474.09",
      "trades": "4091"
    },
    {
      "date": "2025-12-16",
      "bid": "293.40",
      "ask": "294.20",
      "open": "291.80",
      "high": "294.20",
      "low": "288.80",
      "close": "293.00",
      "average": "292.0424",
      "volume": "150983",
      "turnover": "44087611.7",
      "trades": "1842"
    },
    {
      "date": "2025-12-17",
      "bid": "290.20",
      "ask": "291.00",
      "open": "294.20",
      "high": "295.40",
      "low": "289.60",
      "close": "291.40",
      "average": "292.3708",
      "volume": "120120",
      "turnover": "35115412.29",
      "trades": "1564"
    },
    {
      "date": "2025-12-18",
      "bid": "292.60",
      "ask": "292.80",
      "open": "291.40",
      "high": "293.80",
      "low": "289.60",
      "close": "292.80",
      "average": "291.8433",
      "volume": "144741",
      "turnover": "42243031.6",
      "trades": "1419"
    },
    {
      "date": "2025-12-19",
      "bid": "297.20",
      "ask": "297.60",
      "open": "292.80",
      "high": "298.20",
      "low": "292.40",
      "close": "295.20",
      "average": "295.3915",
      "volume": "195827",
      "turnover": "57851552.7",
      "trades": "1839"
    },
    {
      "date": "2025-12-22",
      "bid": "298.60",
      "ask": "298.80",
      "open": "297.20",
      "high": "300.20",
      "low": "295.80",
      "close": "299.20",
      "average": "298.506",
      "volume": "136388",
      "turnover": "40720731.6",
      "trades": "1900"
    },
    {
      "date": "2025-12-23",
      "bid": "301.40",
      "ask": "301.80",
      "open": "299.20",
      "high": "303.60",
      "low": "298.00",
      "close": "301.40",
      "average": "301.8079",
      "volume": "138052",
      "turnover": "41659345",
      "trades": "1880"
    },
    {
      "date": "2025-12-29",
      "bid": "300.60",
      "ask": "301.00",
      "open": "301.80",
      "high": "302.00",
      "low": "297.60",
      "close": "301.60",
      "average": "299.5965",
      "volume": "93632",
      "turnover": "28049459.6",
      "trades": "1902"
    },
    {
      "date": "2025-12-30",
      "bid": "303.00",
      "ask": "303.40",
      "open": "301.60",
      "high": "304.00",
      "low": "301.40",
      "close": "303.40",
      "average": "302.941",
      "volume": "131519",
      "turnover": "39842230.29",
      "trades": "2491"
    },
    {
      "date": "2026-01-02",
      "bid": "302.40",
      "ask": "302.80",
      "open": "303.40",
      "high": "304.80",
      "low": "300.40",
      "close": "303.60",
      "average": "302.3005",
      "volume": "141541",
      "turnover": "42787789.79",
      "trades": "2201"
    },
    {
      "date": "2026-01-05",
      "bid": "298.00",
      "ask": "298.40",
      "open": "303.60",
      "high": "304.00",
      "low": "295.60",
      "close": "298.00",
      "average": "298.4175",
      "volume": "138749",
      "turnover": "41405086.5",
      "trades": "1868"
    },
    {
      "date": "2026-01-07",
      "bid": "303.80",
      "ask": "304.20",
      "open": "298.00",
      "high": "305.00",
      "low": "295.00",
      "close": "305.00",
      "average": "301.1852",
      "volume": "201649",
      "turnover": "60722718.3",
      "trades": "2138"
    },
    {
      "date": "2026-01-08",
      "bid": "302.80",
      "ask": "303.20",
      "open": "304.00",
      "high": "304.40",
      "low": "301.80",
      "close": "303.00",
      "average": "303.0867",
      "volume": "92882",
      "turnover": "28151234.4",
      "trades": "1254"
    },
    {
      "date": "2026-01-09",
      "bid": "304.40",
      "ask": "304.80",
      "open": "307.00",
      "high": "312.60",
      "low": "298.40",
      "close": "305.80",
      "average": "304.2555",
      "volume": "294807",
      "turnover": "89684419.4",
      "trades": "3791"
    },
    {
      "date": "2026-01-12",
      "bid": "303.60",
      "ask": "304.20",
      "open": "302.40",
      "high": "306.40",
      "low": "298.60",
      "close": "303.60",
      "average": "303.2119",
      "volume": "158101",
      "turnover": "47936637.1",
      "trades": "2057"
    },
    {
      "date": "2026-01-13",
      "bid": "297.00",
      "ask": "297.40",
      "open": "304.20",
      "high": "304.60",
      "low": "296.20",
      "close": "297.80",
      "average": "298.6844",
      "volume": "150136",
      "turnover": "44831908.8",
      "trades": "2114"
    },
    {
      "date": "2026-01-14",
      "bid": "292.40",
      "ask": "293.20",
      "open": "297.40",
      "high": "298.20",
      "low": "290.20",
      "close": "293.00",
      "average": "294.0919",
      "volume": "119479",
      "turnover": "35132880.29",
      "trades": "1639"
    },
    {
      "date": "2026-01-15",
      "bid": "294.20",
      "ask": "294.80",
      "open": "293.00",
      "high": "294.80",
      "low": "289.00",
      "close": "294.60",
      "average": "292.756",
      "volume": "109807",
      "turnover": "32138031.2",
      "trades": "1773"
    },
    {
      "date": "2026-01-16",
      "bid": "298.00",
      "ask": "298.40",
      "open": "294.80",
      "high": "298.80",
      "low": "292.60",
      "close": "298.00",
      "average": "296.7509",
      "volume": "186472",
      "turnover": "55335758",
      "trades": "1639"
    },
    {
      "date": "2026-01-19",
      "bid": "294.80",
      "ask": "295.60",
      "open": "292.20",
      "high": "299.00",
      "low": "289.80",
      "close": "295.60",
      "average": "294.3288",
      "volume": "136716",
      "turnover": "40239324.4",
      "trades": "1504"
    },
    {
      "date": "2026-01-20",
      "bid": "294.00",
      "ask": "294.60",
      "open": "294.80",
      "high": "295.60",
      "low": "291.40",
      "close": "294.20",
      "average": "293.8405",
      "volume": "60917",
      "turnover": "17898632.8",
      "trades": "925"
    },
    {
      "date": "2026-01-21",
      "bid": "289.80",
      "ask": "290.40",
      "open": "294.20",
      "high": "295.00",
      "low": "288.80",
      "close": "289.40",
      "average": "290.8218",
      "volume": "90406",
      "turnover": "26291917.1",
      "trades": "1334"
    },
    {
      "date": "2026-01-22",
      "bid": "300.80",
      "ask": "301.00",
      "open": "293.00",
      "high": "303.60",
      "low": "291.00",
      "close": "300.80",
      "average": "299.6207",
      "volume": "155756",
      "turnover": "46681984.4",
      "trades": "1934"
    },
    {
      "date": "2026-01-23",
      "bid": "300.00",
      "ask": "300.40",
      "open": "301.00",
      "high": "301.80",
      "low": "298.60",
      "close": "300.20",
      "average": "300.3574",
      "volume": "63232",
      "turnover": "18996638.5",
      "trades": "1120"
    },
    {
      "date": "2026-01-26",
      "bid": "302.20",
      "ask": "302.40",
      "open": "300.20",
      "high": "304.20",
      "low": "300.20",
      "close": "301.40",
      "average": "302.0845",
      "volume": "70196",
      "turnover": "21205898.8",
      "trades": "1204"
    },
    {
      "date": "2026-01-27",
      "bid": "298.40",
      "ask": "298.80",
      "open": "302.40",
      "high": "302.40",
      "low": "298.60",
      "close": "298.80",
      "average": "299.6678",
      "volume": "58379",
      "turnover": "17494461.2",
      "trades": "943"
    },
    {
      "date": "2026-01-28",
      "bid": "302.20",
      "ask": "302.60",
      "open": "298.80",
      "high": "303.80",
      "low": "297.60",
      "close": "302.60",
      "average": "301.9007",
      "volume": "80700",
      "turnover": "24364389.9",
      "trades": "1104"
    },
    {
      "date": "2026-01-29",
      "bid": "303.00",
      "ask": "303.40",
      "open": "302.60",
      "high": "304.00",
      "low": "298.00",
      "close": "303.00",
      "average": "301.6836",
      "volume": "117872",
      "turnover": "35559346.4",
      "trades": "1299"
    },
    {
      "date": "2026-01-30",
      "bid": "304.40",
      "ask": "304.60",
      "open": "303.00",
      "high": "306.00",
      "low": "300.40",
      "close": "305.00",
      "average": "304.0546",
      "volume": "136420",
      "turnover": "41477673.1",
      "trades": "1209"
    },
    {
      "date": "2026-02-02",
      "bid": "312.40",
      "ask": "312.80",
      "open": "304.60",
      "high": "313.00",
      "low": "303.20",
      "close": "311.60",
      "average": "309.4664",
      "volume": "108658",
      "turnover": "33625921.4",
      "trades": "1513"
    },
    {
      "date": "2026-02-03",
      "bid": "311.20",
      "ask": "312.40",
      "open": "312.80",
      "high": "313.40",
      "low": "309.20",
      "close": "312.40",
      "average": "311.4983",
      "volume": "91021",
      "turnover": "28351780.44",
      "trades": "1202"
    },
    {
      "date": "2026-02-04",
      "bid": "315.20",
      "ask": "316.00",
      "open": "312.40",
      "high": "317.00",
      "low": "311.00",
      "close": "316.40",
      "average": "314.9017",
      "volume": "70104",
      "turnover": "22076350.3",
      "trades": "1142"
    },
    {
      "date": "2026-02-05",
      "bid": "314.20",
      "ask": "315.80",
      "open": "316.40",
      "high": "319.00",
      "low": "313.60",
      "close": "315.80",
      "average": "315.617",
      "volume": "84553",
      "turnover": "26686768.5",
      "trades": "937"
    },
    {
      "date": "2026-02-06",
      "bid": "328.80",
      "ask": "329.00",
      "open": "319.80",
      "high": "331.60",
      "low": "319.80",
      "close": "329.20",
      "average": "328.1077",
      "volume": "152285",
      "turnover": "49965047.6",
      "trades": "1879"
    },
    {
      "date": "2026-02-09",
      "bid": "334.80",
      "ask": "335.20",
      "open": "329.20",
      "high": "336.40",
      "low": "329.20",
      "close": "335.20",
      "average": "333.2463",
      "volume": "174365",
      "turnover": "58105948.4",
      "trades": "1258"
    },
    {
      "date": "2026-02-10",
      "bid": "336.00",
      "ask": "336.60",
      "open": "334.00",
      "high": "337.20",
      "low": "328.20",
      "close": "336.20",
      "average": "334.4269",
      "volume": "71821",
      "turnover": "24005310.4",
      "trades": "1084"
    },
    {
      "date": "2026-02-11",
      "bid": "347.40",
      "ask": "347.80",
      "open": "336.60",
      "high": "348.40",
      "low": "336.60",
      "close": "345.20",
      "average": "344.6466",
      "volume": "185674",
      "turnover": "64001768.2",
      "trades": "2099"
    },
    {
      "date": "2026-02-12",
      "bid": "343.00",
      "ask": "343.60",
      "open": "345.20",
      "high": "345.20",
      "low": "338.80",
      "close": "344.20",
      "average": "342.9611",
      "volume": "190634",
      "turnover": "65379236.4",
      "trades": "1414"
    },
    {
      "date": "2026-02-13",
      "bid": "349.40",
      "ask": "349.60",
      "open": "343.00",
      "high": "353.80",
      "low": "342.80",
      "close": "349.80",
      "average": "349.6776",
      "volume": "109982",
      "turnover": "38461414.2",
      "trades": "1621"
    },
    {
      "date": "2026-02-16",
      "bid": "358.00",
      "ask": "358.40",
      "open": "349.40",
      "high": "359.80",
      "low": "346.60",
      "close": "358.80",
      "average": "354.3139",
      "volume": "112798",
      "turnover": "39958115.11",
      "trades": "1370"
    },
    {
      "date": "2026-02-17",
      "bid": "362.80",
      "ask": "363.40",
      "open": "358.80",
      "high": "365.80",
      "low": "356.60",
      "close": "364.00",
      "average": "361.7603",
      "volume": "101026",
      "turnover": "36530661.1",
      "trades": "1581"
    },
    {
      "date": "2026-02-18",
      "bid": "366.40",
      "ask": "366.60",
      "open": "364.00",
      "high": "367.80",
      "low": "362.40",
      "close": "366.80",
      "average": "365.5805",
      "volume": "82521",
      "turnover": "30163714.9",
      "trades": "1525"
    },
    {
      "date": "2026-02-19",
      "bid": "370.00",
      "ask": "370.40",
      "open": "366.80",
      "high": "374.00",
      "low": "366.20",
      "close": "370.20",
      "average": "370.8249",
      "volume": "73875",
      "turnover": "27397241.2",
      "trades": "1309"
    },
    {
      "date": "2026-02-20",
      "bid": "368.20",
      "ask": "369.00",
      "open": "370.00",
      "high": "374.00",
      "low": "367.00",
      "close": "368.00",
      "average": "369.4493",
      "volume": "79919",
      "turnover": "29525706.9",
      "trades": "1269"
    },
    {
      "date": "2026-02-23",
      "bid": "368.20",
      "ask": "368.60",
      "open": "368.20",
      "high": "372.80",
      "low": "366.60",
      "close": "368.20",
      "average": "369.757",
      "volume": "60830",
      "turnover": "22493946.9",
      "trades": "1305"
    },
    {
      "date": "2026-02-24",
      "bid": "379.40",
      "ask": "379.60",
      "open": "368.60",
      "high": "381.20",
      "low": "365.80",
      "close": "379.00",
      "average": "375.4114",
      "volume": "117229",
      "turnover": "44007058.5",
      "trades": "1565"
    },
    {
      "date": "2026-02-25",
      "bid": "377.40",
      "ask": "378.00",
      "open": "379.00",
      "high": "381.00",
      "low": "376.40",
      "close": "378.60",
      "average": "378.6355",
      "volume": "59576",
      "turnover": "22557654.9",
      "trades": "1386"
    },
    {
      "date": "2026-02-26",
      "bid": "375.80",
      "ask": "376.40",
      "open": "378.00",
      "high": "378.60",
      "low": "371.80",
      "close": "376.20",
      "average": "374.8132",
      "volume": "100131",
      "turnover": "37527632.1",
      "trades": "1524"
    },
    {
      "date": "2026-02-27",
      "bid": "373.40",
      "ask": "374.60",
      "open": "376.20",
      "high": "379.60",
      "low": "369.80",
      "close": "373.20",
      "average": "373.4329",
      "volume": "131453",
      "turnover": "49088524.2",
      "trades": "1762"
    },
    {
      "date": "2026-03-02",
      "bid": "363.80",
      "ask": "364.20",
      "open": "365.20",
      "high": "369.40",
      "low": "361.80",
      "close": "364.20",
      "average": "366.1746",
      "volume": "112926",
      "turnover": "41311108.6",
      "trades": "1852"
    },
    {
      "date": "2026-03-03",
      "bid": "344.60",
      "ask": "345.40",
      "open": "362.00",
      "high": "362.00",
      "low": "338.60",
      "close": "345.40",
      "average": "349.5311",
      "volume": "208664",
      "turnover": "72932626.09",
      "trades": "2327"
    },
    {
      "date": "2026-03-04",
      "bid": "367.00",
      "ask": "368.60",
      "open": "342.80",
      "high": "370.00",
      "low": "342.80",
      "close": "368.60",
      "average": "360.4349",
      "volume": "160756",
      "turnover": "57932040.4",
      "trades": "2399"
    },
    {
      "date": "2026-03-05",
      "bid": "357.80",
      "ask": "358.20",
      "open": "366.80",
      "high": "368.00",
      "low": "350.60",
      "close": "359.60",
      "average": "359.6582",
      "volume": "154828",
      "turnover": "55683004.3",
      "trades": "2099"
    },
    {
      "date": "2026-03-06",
      "bid": "356.20",
      "ask": "356.80",
      "open": "360.00",
      "high": "364.40",
      "low": "351.80",
      "close": "357.20",
      "average": "358.1042",
      "volume": "71729",
      "turnover": "25684435",
      "trades": "1309"
    },
    {
      "date": "2026-03-09",
      "bid": "347.60",
      "ask": "348.40",
      "open": "351.20",
      "high": "351.40",
      "low": "343.00",
      "close": "349.00",
      "average": "346.8293",
      "volume": "123097",
      "turnover": "42692956.79",
      "trades": "2037"
    },
    {
      "date": "2026-03-10",
      "bid": "359.20",
      "ask": "359.40",
      "open": "354.20",
      "high": "363.40",
      "low": "352.80",
      "close": "358.80",
      "average": "358.9199",
      "volume": "150450",
      "turnover": "53999063.6",
      "trades": "1747"
    },
    {
      "date": "2026-03-11",
      "bid": "387.40",
      "ask": "387.80",
      "open": "374.20",
      "high": "391.00",
      "low": "362.80",
      "close": "390.20",
      "average": "378.0323",
      "volume": "396558",
      "turnover": "149902810.6",
      "trades": "4589"
    },
    {
      "date": "2026-03-12",
      "bid": "383.40",
      "ask": "384.00",
      "open": "387.00",
      "high": "387.00",
      "low": "367.20",
      "close": "384.40",
      "average": "379.2295",
      "volume": "202706",
      "turnover": "76831066.59",
      "trades": "2948"
    },
    {
      "date": "2026-03-13",
      "bid": "387.20",
      "ask": "387.80",
      "open": "382.60",
      "high": "387.80",
      "low": "375.00",
      "close": "387.60",
      "average": "383.5774",
      "volume": "89554",
      "turnover": "34349035.5",
      "trades": "1481"
    },
    {
      "date": "2026-03-16",
      "bid": "395.60",
      "ask": "396.40",
      "open": "388.00",
      "high": "396.00",
      "low": "385.20",
      "close": "395.40",
      "average": "391.9799",
      "volume": "92890",
      "turnover": "36408787.5",
      "trades": "1485"
    },
    {
      "date": "2026-03-17",
      "bid": "396.80",
      "ask": "397.60",
      "open": "393.80",
      "high": "399.00",
      "low": "390.80",
      "close": "396.20",
      "average": "395.4259",
      "volume": "61319",
      "turnover": "24245520.1",
      "trades": "1216"
    },
    {
      "date": "2026-03-18",
      "bid": "391.00",
      "ask": "391.40",
      "open": "398.00",
      "high": "401.00",
      "low": "388.60",
      "close": "391.40",
      "average": "395.0493",
      "volume": "92786",
      "turnover": "36656425.29",
      "trades": "1939"
    },
    {
      "date": "2026-03-19",
      "bid": "377.00",
      "ask": "378.00",
      "open": "390.40",
      "high": "390.40",
      "low": "375.80",
      "close": "377.00",
      "average": "379.5803",
      "volume": "64443",
      "turnover": "24467736.8",
      "trades": "1394"
    },
    {
      "date": "2026-03-20",
      "bid": "369.00",
      "ask": "370.00",
      "open": "378.00",
      "high": "381.60",
      "low": "368.40",
      "close": "370.80",
      "average": "373.5858",
      "volume": "68860",
      "turnover": "25726060.1",
      "trades": "944"
    },
    {
      "date": "2026-03-23",
      "bid": "370.20",
      "ask": "372.00",
      "open": "359.60",
      "high": "378.40",
      "low": "352.00",
      "close": "371.00",
      "average": "367.5949",
      "volume": "112547",
      "turnover": "41324094.29",
      "trades": "2291"
    },
    {
      "date": "2026-03-24",
      "bid": "360.00",
      "ask": "360.40",
      "open": "372.60",
      "high": "372.60",
      "low": "357.60",
      "close": "360.40",
      "average": "361.6759",
      "volume": "77909",
      "turnover": "28180645.8",
      "trades": "1364"
    },
    {
      "date": "2026-03-25",
      "bid": "358.00",
      "ask": "358.80",
      "open": "362.80",
      "high": "365.20",
      "low": "353.00",
      "close": "358.00",
      "average": "358.5396",
      "volume": "93078",
      "turnover": "33373013.9",
      "trades": "1659"
    },
    {
      "date": "2026-03-26",
      "bid": "359.00",
      "ask": "359.80",
      "open": "354.80",
      "high": "361.60",
      "low": "353.00",
      "close": "358.60",
      "average": "357.7371",
      "volume": "43460",
      "turnover": "15549921.5",
      "trades": "1123"
    },
    {
      "date": "2026-03-27",
      "bid": "355.60",
      "ask": "356.40",
      "open": "359.80",
      "high": "359.80",
      "low": "354.20",
      "close": "355.00",
      "average": "356.3709",
      "volume": "47729",
      "turnover": "17009663.3",
      "trades": "931"
    },
    {
      "date": "2026-03-30",
      "bid": "364.00",
      "ask": "364.40",
      "open": "354.80",
      "high": "365.20",
      "low": "352.60",
      "close": "365.20",
      "average": "362.2022",
      "volume": "71839",
      "turnover": "26012799.7",
      "trades": "1129"
    },
    {
      "date": "2026-03-31",
      "bid": "369.60",
      "ask": "371.40",
      "open": "364.40",
      "high": "372.20",
      "low": "359.60",
      "close": "372.20",
      "average": "368.5219",
      "volume": "133403",
      "turnover": "49290052.42",
      "trades": "1520"
    },
    {
      "date": "2026-04-01",
      "bid": "378.40",
      "ask": "380.40",
      "open": "384.20",
      "high": "385.40",
      "low": "374.00",
      "close": "381.40",
      "average": "379.248",
      "volume": "103703",
      "turnover": "39318154.7",
      "trades": "1164"
    },
    {
      "date": "2026-04-02",
      "bid": "372.60",
      "ask": "373.40",
      "open": "376.60",
      "high": "376.60",
      "low": "371.60",
      "close": "374.20",
      "average": "374.0738",
      "volume": "29667",
      "turnover": "11097475.8",
      "trades": "651"
    },
    {
      "date": "2026-04-07",
      "bid": "376.60",
      "ask": "378.20",
      "open": "378.80",
      "high": "383.60",
      "low": "374.40",
      "close": "376.20",
      "average": "378.4722",
      "volume": "78958",
      "turnover": "29899160.6",
      "trades": "1189"
    },
    {
      "date": "2026-04-08",
      "bid": "394.60",
      "ask": "395.00",
      "open": "390.00",
      "high": "395.80",
      "low": "385.20",
      "close": "394.40",
      "average": "391.4946",
      "volume": "68544",
      "turnover": "26831409.4",
      "trades": "1200"
    },
    {
      "date": "2026-04-09",
      "bid": "400.40",
      "ask": "400.80",
      "open": "395.00",
      "high": "402.40",
      "low": "385.40",
      "close": "402.40",
      "average": "397.8219",
      "volume": "93917",
      "turnover": "37357310.7",
      "trades": "1536"
    },
    {
      "date": "2026-04-10",
      "bid": "404.80",
      "ask": "407.20",
      "open": "402.40",
      "high": "407.60",
      "low": "401.40",
      "close": "406.80",
      "average": "405.6735",
      "volume": "61690",
      "turnover": "25021013.1",
      "trades": "1224"
    },
    {
      "date": "2026-04-13",
      "bid": "401.60",
      "ask": "402.40",
      "open": "403.00",
      "high": "406.00",
      "low": "400.20",
      "close": "403.40",
      "average": "403.3887",
      "volume": "49831",
      "turnover": "20098431.39",
      "trades": "930"
    },
    {
      "date": "2026-04-14",
      "bid": "402.40",
      "ask": "403.40",
      "open": "403.40",
      "high": "406.60",
      "low": "400.80",
      "close": "401.40",
      "average": "402.5919",
      "volume": "42945",
      "turnover": "17290295.3",
      "trades": "1021"
    },
    {
      "date": "2026-04-15",
      "bid": "400.60",
      "ask": "401.20",
      "open": "402.00",
      "high": "405.80",
      "low": "400.20",
      "close": "401.40",
      "average": "402.5052",
      "volume": "39522",
      "turnover": "15910606.3",
      "trades": "931"
    },
    {
      "date": "2026-04-16",
      "bid": "404.80",
      "ask": "405.60",
      "open": "401.40",
      "high": "406.60",
      "low": "401.40",
      "close": "405.60",
      "average": "405.2028",
      "volume": "34321",
      "turnover": "13906214",
      "trades": "699"
    },
    {
      "date": "2026-04-17",
      "bid": "409.60",
      "ask": "410.40",
      "open": "404.80",
      "high": "411.00",
      "low": "400.20",
      "close": "411.00",
      "average": "407.9943",
      "volume": "44420",
      "turnover": "18122495.3",
      "trades": "1044"
    },
    {
      "date": "2026-04-20",
      "bid": "408.00",
      "ask": "408.60",
      "open": "406.80",
      "high": "412.20",
      "low": "406.00",
      "close": "408.40",
      "average": "408.9364",
      "volume": "38518",
      "turnover": "15751539.8",
      "trades": "934"
    },
    {
      "date": "2026-04-21",
      "bid": "405.00",
      "ask": "406.20",
      "open": "408.40",
      "high": "410.00",
      "low": "404.60",
      "close": "405.00",
      "average": "406.1898",
      "volume": "21550",
      "turnover": "8753992.69",
      "trades": "750"
    },
    {
      "date": "2026-04-22",
      "bid": "408.00",
      "ask": "408.60",
      "open": "405.00",
      "high": "410.40",
      "low": "403.40",
      "close": "409.00",
      "average": "408.478",
      "volume": "34368",
      "turnover": "14039029.8",
      "trades": "842"
    },
    {
      "date": "2026-04-23",
      "bid": "401.60",
      "ask": "402.40",
      "open": "407.40",
      "high": "407.40",
      "low": "399.80",
      "close": "402.40",
      "average": "402.4914",
      "volume": "21775",
      "turnover": "8764232.3",
      "trades": "682"
    },
    {
      "date": "2026-04-24",
      "bid": "404.40",
      "ask": "405.00",
      "open": "401.60",
      "high": "407.60",
      "low": "395.40",
      "close": "404.40",
      "average": "401.2772",
      "volume": "64700",
      "turnover": "25962920.5",
      "trades": "1279"
    },
    {
      "date": "2026-04-27",
      "bid": "404.20",
      "ask": "405.00",
      "open": "404.40",
      "high": "409.40",
      "low": "399.00",
      "close": "404.40",
      "average": "405.377",
      "volume": "39861",
      "turnover": "16162081.6",
      "trades": "1077"
    },
    {
      "date": "2026-04-28",
      "bid": "395.40",
      "ask": "395.60",
      "open": "405.00",
      "high": "405.20",
      "low": "394.00",
      "close": "395.40",
      "average": "397.2401",
      "volume": "49513",
      "turnover": "19668728.5",
      "trades": "1238"
    },
    {
      "date": "2026-04-29",
      "bid": "398.00",
      "ask": "398.60",
      "open": "396.00",
      "high": "400.00",
      "low": "395.60",
      "close": "398.40",
      "average": "398.2195",
      "volume": "58232",
      "turnover": "23189886.5",
      "trades": "1024"
    },
    {
      "date": "2026-04-30",
      "bid": "397.40",
      "ask": "397.80",
      "open": "396.60",
      "high": "398.40",
      "low": "393.60",
      "close": "398.40",
      "average": "397.5769",
      "volume": "27309",
      "turnover": "10857085.8",
      "trades": "569"
    },
    {
      "date": "2026-05-04",
      "bid": "400.60",
      "ask": "401.00",
      "open": "405.60",
      "high": "410.00",
      "low": "400.40",
      "close": "402.60",
      "average": "404.581",
      "volume": "96286",
      "turnover": "39001507",
      "trades": "1488"
    },
    {
      "date": "2026-05-05",
      "bid": "403.00",
      "ask": "403.80",
      "open": "401.00",
      "high": "410.60",
      "low": "400.80",
      "close": "404.00",
      "average": "406.1791",
      "volume": "52259",
      "turnover": "21230048.6",
      "trades": "1085"
    },
    {
      "date": "2026-05-06",
      "bid": "412.60",
      "ask": "413.20",
      "open": "404.00",
      "high": "415.40",
      "low": "402.60",
      "close": "415.40",
      "average": "410.5895",
      "volume": "84440",
      "turnover": "34667475.5",
      "trades": "1374"
    },
    {
      "date": "2026-05-07",
      "bid": "417.00",
      "ask": "417.80",
      "open": "416.80",
      "high": "421.00",
      "low": "414.20",
      "close": "418.00",
      "average": "417.8314",
      "volume": "53758",
      "turnover": "22462409.1",
      "trades": "979"
    },
    {
      "date": "2026-05-08",
      "bid": "408.00",
      "ask": "410.00",
      "open": "430.40",
      "high": "445.00",
      "low": "407.40",
      "close": "411.80",
      "average": "418.8317",
      "volume": "103441",
      "turnover": "43330613.3",
      "trades": "2057"
    },
    {
      "date": "2026-05-11",
      "bid": "414.80",
      "ask": "415.80",
      "open": "410.00",
      "high": "418.00",
      "low": "405.40",
      "close": "417.40",
      "average": "414.4074",
      "volume": "72338",
      "turnover": "29973074.1",
      "trades": "1452"
    },
    {
      "date": "2026-05-12",
      "bid": "406.80",
      "ask": "407.60",
      "open": "412.60",
      "high": "412.60",
      "low": "405.40",
      "close": "405.40",
      "average": "406.9651",
      "volume": "47405",
      "turnover": "19294195.1",
      "trades": "1073"
    },
    {
      "date": "2026-05-13",
      "bid": "406.20",
      "ask": "406.60",
      "open": "406.00",
      "high": "407.00",
      "low": "400.00",
      "close": "407.00",
      "average": "405.0675",
      "volume": "51376",
      "turnover": "20811060",
      "trades": "851"
    },
    {
      "date": "2026-05-15",
      "bid": "412.60",
      "ask": "414.20",
      "open": "407.00",
      "high": "418.20",
      "low": "406.40",
      "close": "415.00",
      "average": "414.3148",
      "volume": "65862",
      "turnover": "27289745.5",
      "trades": "1262"
    },
    {
      "date": "2026-05-18",
      "bid": "416.20",
      "ask": "416.80",
      "open": "414.20",
      "high": "417.00",
      "low": "403.60",
      "close": "416.60",
      "average": "413.1701",
      "volume": "52124",
      "turnover": "21534023.4",
      "trades": "1090"
    },
    {
      "date": "2026-05-19",
      "bid": "419.60",
      "ask": "420.20",
      "open": "416.60",
      "high": "424.00",
      "low": "416.60",
      "close": "420.80",
      "average": "420.8371",
      "volume": "57979",
      "turnover": "24399609",
      "trades": "1189"
    },
    {
      "date": "2026-05-20",
      "bid": "435.60",
      "ask": "436.20",
      "open": "420.80",
      "high": "437.60",
      "low": "420.80",
      "close": "434.20",
      "average": "431.5329",
      "volume": "58107",
      "turnover": "25075829.5",
      "trades": "1460"
    },
    {
      "date": "2026-05-21",
      "bid": "437.80",
      "ask": "438.40",
      "open": "433.00",
      "high": "443.40",
      "low": "433.00",
      "close": "439.80",
      "average": "438.5332",
      "volume": "68862",
      "turnover": "30199096",
      "trades": "1552"
    },
    {
      "date": "2026-05-22",
      "bid": "442.20",
      "ask": "443.00",
      "open": "440.00",
      "high": "446.20",
      "low": "439.60",
      "close": "443.40",
      "average": "443.6232",
      "volume": "38446",
      "turnover": "17055473.3",
      "trades": "1080"
    },
    {
      "date": "2026-05-25",
      "bid": "450.20",
      "ask": "450.80",
      "open": "443.40",
      "high": "452.60",
      "low": "443.40",
      "close": "452.00",
      "average": "450.7023",
      "volume": "39932",
      "turnover": "17997267.39",
      "trades": "1044"
    },
    {
      "date": "2026-05-26",
      "bid": "439.20",
      "ask": "439.80",
      "open": "450.20",
      "high": "451.20",
      "low": "438.80",
      "close": "440.00",
      "average": "444.3695",
      "volume": "44027",
      "turnover": "19565771.2",
      "trades": "1180"
    },
    {
      "date": "2026-05-27",
      "bid": "421.20",
      "ask": "421.60",
      "open": "433.40",
      "high": "437.60",
      "low": "418.60",
      "close": "420.00",
      "average": "422.8325",
      "volume": "93500",
      "turnover": "39545496.1",
      "trades": "2179"
    },
    {
      "date": "2026-05-28",
      "bid": "410.80",
      "ask": "411.20",
      "open": "421.20",
      "high": "422.40",
      "low": "402.60",
      "close": "413.00",
      "average": "410.0801",
      "volume": "134375",
      "turnover": "55105811.6",
      "trades": "3023"
    },
    {
      "date": "2026-05-29",
      "bid": "415.80",
      "ask": "416.40",
      "open": "416.60",
      "high": "424.00",
      "low": "415.00",
      "close": "421.20",
      "average": "421.0406",
      "volume": "358901",
      "turnover": "151136912.5",
      "trades": "2084"
    },
    {
      "date": "2026-06-01",
      "bid": "427.00",
      "ask": "427.80",
      "open": "421.20",
      "high": "435.00",
      "low": "421.20",
      "close": "425.00",
      "average": "428.0998",
      "volume": "90693",
      "turnover": "38831592.5",
      "trades": "1758"
    },
    {
      "date": "2026-06-02",
      "bid": "395.20",
      "ask": "396.60",
      "open": "426.20",
      "high": "426.20",
      "low": "393.40",
      "close": "395.80",
      "average": "401.789",
      "volume": "221385",
      "turnover": "88971874.9",
      "trades": "4033"
    },
    {
      "date": "2026-06-03",
      "bid": "376.40",
      "ask": "376.80",
      "open": "385.60",
      "high": "386.00",
      "low": "352.20",
      "close": "376.40",
      "average": "366.0559",
      "volume": "472614",
      "turnover": "172972874.7",
      "trades": "7831"
    },
    {
      "date": "2026-06-04",
      "bid": "370.40",
      "ask": "371.40",
      "open": "383.20",
      "high": "392.80",
      "low": "362.00",
      "close": "362.00",
      "average": "374.4468",
      "volume": "237015",
      "turnover": "88774038.3",
      "trades": "3197"
    },
    {
      "date": "2026-06-05",
      "bid": "380.00",
      "ask": "380.20",
      "open": "365.20",
      "high": "381.80",
      "low": "360.20",
      "close": "379.00",
      "average": "375.8228",
      "volume": "288905",
      "turnover": "108568679.8",
      "trades": "3624"
    },
    {
      "date": "2026-06-08",
      "bid": "382.40",
      "ask": "383.20",
      "open": "369.40",
      "high": "385.20",
      "low": "369.20",
      "close": "384.20",
      "average": "382.0266",
      "volume": "131621",
      "turnover": "50280163.6",
      "trades": "2023"
    },
    {
      "date": "2026-06-09",
      "bid": "403.00",
      "ask": "403.40",
      "open": "395.00",
      "high": "410.00",
      "low": "388.40",
      "close": "405.60",
      "average": "402.7619",
      "volume": "226555",
      "turnover": "91250979",
      "trades": "2956"
    },
    {
      "date": "2026-06-10",
      "bid": "408.80",
      "ask": "410.00",
      "open": "405.00",
      "high": "411.40",
      "low": "394.60",
      "close": "408.20",
      "average": "405.4599",
      "volume": "113124",
      "turnover": "45848583.9",
      "trades": "1817"
    },
    {
      "date": "2026-06-11",
      "bid": "411.60",
      "ask": "412.00",
      "open": "410.00",
      "high": "414.20",
      "low": "404.40",
      "close": "412.00",
      "average": "410.0555",
      "volume": "81186",
      "turnover": "33303336",
      "trades": "1353"
    },
    {
      "date": "2026-06-12",
      "bid": "417.00",
      "ask": "418.80",
      "open": "414.00",
      "high": "421.00",
      "low": "411.40",
      "close": "416.40",
      "average": "416.9836",
      "volume": "94084",
      "turnover": "39233531.9",
      "trades": "1509"
    },
    {
      "date": "2026-06-15",
      "bid": "414.20",
      "ask": "415.00",
      "open": "420.00",
      "high": "424.20",
      "low": "410.40",
      "close": "414.20",
      "average": "416.3231",
      "volume": "65448",
      "turnover": "27250554",
      "trades": "1212"
    },
    {
      "date": "2026-06-16",
      "bid": "397.60",
      "ask": "398.40",
      "open": "414.20",
      "high": "414.20",
      "low": "395.40",
      "close": "397.60",
      "average": "401.3913",
      "volume": "83186",
      "turnover": "33384118.1",
      "trades": "1828"
    },
    {
      "date": "2026-06-17",
      "bid": "402.60",
      "ask": "404.60",
      "open": "397.60",
      "high": "408.00",
      "low": "397.00",
      "close": "402.20",
      "average": "401.8114",
      "volume": "51571",
      "turnover": "20734242.3",
      "trades": "1019"
    },
    {
      "date": "2026-06-18",
      "bid": "407.40",
      "ask": "408.00",
      "open": "404.60",
      "high": "410.60",
      "low": "403.20",
      "close": "404.60",
      "average": "405.7208",
      "volume": "109333",
      "turnover": "44360137.5",
      "trades": "1084"
    },
    {
      "date": "2026-06-22",
      "bid": "400.40",
      "ask": "401.00",
      "open": "404.60",
      "high": "405.40",
      "low": "398.20",
      "close": "398.20",
      "average": "400.48",
      "volume": "48811",
      "turnover": "19550454.39",
      "trades": "1017"
    },
    {
      "date": "2026-06-23",
      "bid": "393.00",
      "ask": "393.40",
      "open": "398.00",
      "high": "398.00",
      "low": "391.60",
      "close": "393.80",
      "average": "393.783",
      "volume": "70078",
      "turnover": "27596309.3",
      "trades": "1116"
    },
    {
      "date": "2026-06-24",
      "bid": "410.40",
      "ask": "411.20",
      "open": "392.80",
      "high": "411.20",
      "low": "392.40",
      "close": "411.20",
      "average": "404.3633",
      "volume": "49968",
      "turnover": "20204907.1",
      "trades": "803"
    },
    {
      "date": "2026-06-25",
      "bid": "419.40",
      "ask": "420.20",
      "open": "411.20",
      "high": "422.20",
      "low": "409.40",
      "close": "420.00",
      "average": "418.0005",
      "volume": "64436",
      "turnover": "26931806.4",
      "trades": "1271"
    },
    {
      "date": "2026-06-26",
      "bid": "423.20",
      "ask": "424.00",
      "open": "421.00",
      "high": "427.60",
      "low": "418.00",
      "close": "423.20",
      "average": "422.7151",
      "volume": "42020",
      "turnover": "17765030.39",
      "trades": "819"
    },
    {
      "date": "2026-06-29",
      "bid": "426.00",
      "ask": "428.40",
      "open": "424.00",
      "high": "433.80",
      "low": "421.80",
      "close": "428.20",
      "average": "427.6067",
      "volume": "60834",
      "turnover": "26018445.1",
      "trades": "1646"
    },
    {
      "date": "2026-06-30",
      "bid": "428.60",
      "ask": "429.20",
      "open": "428.40",
      "high": "432.60",
      "low": "425.00",
      "close": "428.00",
      "average": "428.0581",
      "volume": "48761",
      "turnover": "20874895.7",
      "trades": "1105"
    },
    {
      "date": "2026-07-01",
      "bid": "433.20",
      "ask": "433.80",
      "open": "428.60",
      "high": "435.80",
      "low": "423.60",
      "close": "435.80",
      "average": "432.0198",
      "volume": "55015",
      "turnover": "23765431.6",
      "trades": "999"
    },
    {
      "date": "2026-07-02",
      "bid": "436.60",
      "ask": "438.00",
      "open": "433.80",
      "high": "438.20",
      "low": "430.00",
      "close": "437.80",
      "average": "435.3935",
      "volume": "63422",
      "turnover": "27611898.2",
      "trades": "1307"
    },
    {
      "date": "2026-07-03",
      "bid": "440.00",
      "ask": "440.60",
      "open": "436.60",
      "high": "441.60",
      "low": "433.20",
      "close": "439.60",
      "average": "438.2913",
      "volume": "63228",
      "turnover": "27703234.1",
      "trades": "1096"
    },
    {
      "date": "2026-07-06",
      "bid": "436.00",
      "ask": "438.80",
      "open": "441.00",
      "high": "444.00",
      "low": "434.00",
      "close": "437.40",
      "average": "438.2994",
      "volume": "80974",
      "turnover": "35492554.7",
      "trades": "1022"
    },
    {
      "date": "2026-07-07",
      "bid": "425.40",
      "ask": "426.20",
      "open": "444.00",
      "high": "449.80",
      "low": "424.00",
      "close": "424.80",
      "average": "431.109",
      "volume": "81750",
      "turnover": "35243231.2",
      "trades": "1744"
    },
    {
      "date": "2026-07-08",
      "bid": "406.60",
      "ask": "407.60",
      "open": "422.00",
      "high": "423.00",
      "low": "403.80",
      "close": "407.20",
      "average": "408.6185",
      "volume": "73926",
      "turnover": "30206550.4",
      "trades": "1675"
    },
    {
      "date": "2026-07-09",
      "bid": "414.20",
      "ask": "415.00",
      "open": "409.60",
      "high": "415.20",
      "low": "409.00",
      "close": "415.20",
      "average": "413.0673",
      "volume": "35093",
      "turnover": "14495023.7",
      "trades": "838"
    },
    {
      "date": "2026-07-10",
      "bid": "404.60",
      "ask": "405.40",
      "open": "414.20",
      "high": "415.40",
      "low": "403.00",
      "close": "404.60",
      "average": "405.8533",
      "volume": "56037",
      "turnover": "22744379.9",
      "trades": "1081"
    },
    {
      "date": "2026-07-13",
      "bid": "403.40",
      "ask": "404.20",
      "open": "404.00",
      "high": "405.60",
      "low": "398.20",
      "close": "405.60",
      "average": "402.9953",
      "volume": "52050",
      "turnover": "20975789.6",
      "trades": "1026"
    },
    {
      "date": "2026-07-14",
      "bid": "399.00",
      "ask": "400.00",
      "open": "405.00",
      "high": "405.00",
      "low": "396.20",
      "close": "398.20",
      "average": "398.6996",
      "volume": "49014",
      "turnover": "19548231",
      "trades": "1064"
    },
    {
      "date": "2026-07-15",
      "bid": "398.20",
      "ask": "399.00",
      "open": "398.00",
      "high": "400.00",
      "low": "393.80",
      "close": "400.00",
      "average": "397.5672",
      "volume": "23348",
      "turnover": "9281552.19",
      "trades": "697"
    },
    {
      "date": "2026-07-16",
      "bid": "404.40",
      "ask": "405.20",
      "open": "398.20",
      "high": "405.20",
      "low": "397.60",
      "close": "403.80",
      "average": "402.3826",
      "volume": "33561",
      "turnover": "13504135.5",
      "trades": "771"
    },
    {
      "date": "2026-07-17",
      "bid": "404.60",
      "ask": "405.40",
      "open": "402.40",
      "high": "407.00",
      "low": "396.00",
      "close": "402.60",
      "average": "401.8584",
      "volume": "55207",
      "turnover": "22186082.7",
      "trades": "951"
    },
    {
      "date": "2026-07-20",
      "bid": "402.00",
      "ask": "402.80",
      "open": "404.00",
      "high": "411.20",
      "low": "400.40",
      "close": "402.00",
      "average": "405.0962",
      "volume": "33694",
      "turnover": "13653564.7",
      "trades": "790"
    },
    {
      "date": "2026-07-21",
      "bid": "397.00",
      "ask": "397.40",
      "open": "402.00",
      "high": "402.00",
      "low": "394.60",
      "close": "397.00",
      "average": "397.0759",
      "volume": "28567",
      "turnover": "11343404",
      "trades": "800"
    },
    {
      "date": "2026-07-22",
      "bid": "400.80",
      "ask": "402.40",
      "open": "396.00",
      "high": "404.00",
      "low": "390.40",
      "close": "402.20",
      "average": "399.9461",
      "volume": "33531",
      "turnover": "13410448",
      "trades": "848"
    },
    {
      "date": "2026-07-23",
      "bid": "397.00",
      "ask": "397.60",
      "open": "398.00",
      "high": "404.60",
      "low": "397.00",
      "close": "397.20",
      "average": "398.4119",
      "volume": "32330",
      "turnover": "12882197.2",
      "trades": "721"
    },
    {
      "date": "2026-07-24",
      "bid": "401.20",
      "ask": "403.40",
      "open": "397.60",
      "high": "403.40",
      "low": "395.40",
      "close": "402.80",
      "average": "400.5722",
      "volume": "28707",
      "turnover": "11498318.1",
      "trades": "670"
    },
    {
      "date": "2026-07-27",
      "bid": "412.40",
      "ask": "412.80",
      "open": "404.20",
      "high": "414.80",
      "low": "404.20",
      "close": "411.80",
      "average": "411.2401",
      "volume": "44563",
      "turnover": "18324882.1",
      "trades": "1042"
    },
    {
      "date": "2026-07-28",
      "bid": "418.80",
      "ask": "419.80",
      "open": "409.80",
      "high": "424.60",
      "low": "406.60",
      "close": "420.60",
      "average": "419.0314",
      "volume": "56071",
      "turnover": "23491228.8",
      "trades": "1478"
    },
    {
      "date": "2026-07-29",
      "bid": "424.20",
      "ask": "424.80",
      "open": "420.60",
      "high": "428.00",
      "low": "416.00",
      "close": "423.00",
      "average": "421.7145",
      "volume": "35901",
      "turnover": "15138161.9",
      "trades": "967"
    },
    {
      "date": "2026-07-30",
      "bid": "425.00",
      "ask": "425.80",
      "open": "423.00",
      "high": "429.00",
      "low": "420.20",
      "close": "424.60",
      "average": "424.6547",
      "volume": "26117",
      "turnover": "11090578.7",
      "trades": "804"
    },
    {
      "date": "2026-07-31",
      "bid": "419.60",
      "ask": "420.00",
      "open": "426.60",
      "high": "429.80",
      "low": "416.80",
      "close": "418.80",
      "average": "419.6734",
      "volume": "32814",
      "turnover": "13771383",
      "trades": "953"
    },
    {
      "date": "2026-08-03",
      "bid": "421.40",
      "ask": "422.20",
      "open": "418.20",
      "high": "424.20",
      "low": "412.80",
      "close": "421.80",
      "average": "420.9876",
      "volume": "52822",
      "turnover": "22238091.4",
      "trades": "1196"
    },
    {
      "date": "2026-08-04",
      "bid": "420.60",
      "ask": "421.40",
      "open": "423.00",
      "high": "425.00",
      "low": "415.00",
      "close": "421.80",
      "average": "419.8202",
      "volume": "41005",
      "turnover": "17214129.3",
      "trades": "1032"
    },
    {
      "date": "2026-08-05",
      "bid": "423.00",
      "ask": "423.20",
      "open": "420.60",
      "high": "426.80",
      "low": "420.40",
      "close": "421.60",
      "average": "423.2537",
      "volume": "61522",
      "turnover": "26039508.7",
      "trades": "1316"
    }
  ]
}