{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2227240/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/embrac-b?id=TX2227240",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2227240",
    "asset_class": "SHARES",
    "isin": "SE0023615885",
    "symbol": "EMBRAC B",
    "company": "Embracer Group B",
    "market": null,
    "last_sale_price": "SEK 66.30",
    "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": "1344.60",
      "ask": "1345.80",
      "open": "1336.1999",
      "high": "1352.40",
      "low": "1314.60",
      "close": "1342.80",
      "average": "1333.7759",
      "volume": "187432.83",
      "turnover": "250028177.4",
      "trades": "9912"
    },
    {
      "date": "2021-08-03",
      "bid": "1290.60",
      "ask": "1291.1999",
      "open": "1323.60",
      "high": "1328.40",
      "low": "1273.80",
      "close": "1293.00",
      "average": "1295.8824",
      "volume": "524030",
      "turnover": "679117336.65",
      "trades": "23570"
    },
    {
      "date": "2021-08-04",
      "bid": "1263.00",
      "ask": "1263.60",
      "open": "1304.40",
      "high": "1318.80",
      "low": "1257.60",
      "close": "1266.00",
      "average": "1281.4254",
      "volume": "342443.66",
      "turnover": "438590212.9",
      "trades": "16052"
    },
    {
      "date": "2021-08-05",
      "bid": "1191.00",
      "ask": "1191.30",
      "open": "1332.00",
      "high": "1334.40",
      "low": "1178.10",
      "close": "1186.50",
      "average": "1237.3386",
      "volume": "1341060.33",
      "turnover": "1659069301.32",
      "trades": "55641"
    },
    {
      "date": "2021-08-06",
      "bid": "1136.40",
      "ask": "1136.6999",
      "open": "1200.00",
      "high": "1213.80",
      "low": "1128.00",
      "close": "1134.00",
      "average": "1159.0482",
      "volume": "910484.83",
      "turnover": "1055252141.31",
      "trades": "36459"
    },
    {
      "date": "2021-08-09",
      "bid": "1153.80",
      "ask": "1155.00",
      "open": "1140.00",
      "high": "1176.90",
      "low": "1113.00",
      "close": "1157.10",
      "average": "1150.5084",
      "volume": "634299.16",
      "turnover": "729812357.35",
      "trades": "23493"
    },
    {
      "date": "2021-08-10",
      "bid": "1118.40",
      "ask": "1119.60",
      "open": "1158.00",
      "high": "1168.50",
      "low": "1117.80",
      "close": "1117.80",
      "average": "1131.735",
      "volume": "441052.33",
      "turnover": "499142742.05",
      "trades": "19490"
    },
    {
      "date": "2021-08-11",
      "bid": "1090.80",
      "ask": "1091.10",
      "open": "1098.00",
      "high": "1117.1999",
      "low": "1062.30",
      "close": "1087.1999",
      "average": "1085.496",
      "volume": "796846",
      "turnover": "865001140.63",
      "trades": "30836"
    },
    {
      "date": "2021-08-12",
      "bid": "1126.1999",
      "ask": "1126.80",
      "open": "1091.40",
      "high": "1133.40",
      "low": "1089.30",
      "close": "1128.00",
      "average": "1120.3854",
      "volume": "656280",
      "turnover": "735415244.89",
      "trades": "23754"
    },
    {
      "date": "2021-08-13",
      "bid": "1140.90",
      "ask": "1141.50",
      "open": "1133.6999",
      "high": "1186.50",
      "low": "1129.50",
      "close": "1137.90",
      "average": "1155.1458",
      "volume": "479688.83",
      "turnover": "554230811.52",
      "trades": "19171"
    },
    {
      "date": "2021-08-16",
      "bid": "1109.10",
      "ask": "1109.6999",
      "open": "1139.40",
      "high": "1147.1999",
      "low": "1104.60",
      "close": "1104.60",
      "average": "1118.6922",
      "volume": "273619.66",
      "turnover": "306088655.7",
      "trades": "12957"
    },
    {
      "date": "2021-08-17",
      "bid": "1142.10",
      "ask": "1144.1999",
      "open": "1108.50",
      "high": "1146.90",
      "low": "1107.60",
      "close": "1140.30",
      "average": "1132.2018",
      "volume": "377881.83",
      "turnover": "427771812.43",
      "trades": "14067"
    },
    {
      "date": "2021-08-18",
      "bid": "1139.6999",
      "ask": "1140.00",
      "open": "1141.80",
      "high": "1238.40",
      "low": "1094.40",
      "close": "1136.40",
      "average": "1175.334",
      "volume": "1820713",
      "turnover": "2139484290.08",
      "trades": "49451"
    },
    {
      "date": "2021-08-19",
      "bid": "1156.80",
      "ask": "1157.6999",
      "open": "1146.00",
      "high": "1197.00",
      "low": "1130.40",
      "close": "1158.30",
      "average": "1163.0766",
      "volume": "834374.16",
      "turnover": "970341567.06",
      "trades": "25497"
    },
    {
      "date": "2021-08-20",
      "bid": "1194.30",
      "ask": "1195.50",
      "open": "1140.00",
      "high": "1198.50",
      "low": "1140.00",
      "close": "1197.00",
      "average": "1175.9874",
      "volume": "488922.66",
      "turnover": "574915101.65",
      "trades": "16703"
    },
    {
      "date": "2021-08-23",
      "bid": "1199.40",
      "ask": "1200.00",
      "open": "1224.00",
      "high": "1237.1999",
      "low": "1191.60",
      "close": "1204.1999",
      "average": "1211.9832",
      "volume": "501898.66",
      "turnover": "608329642.65",
      "trades": "14746"
    },
    {
      "date": "2021-08-24",
      "bid": "1218.60",
      "ask": "1219.80",
      "open": "1206.00",
      "high": "1230.00",
      "low": "1197.30",
      "close": "1218.00",
      "average": "1217.4096",
      "volume": "314648.5",
      "turnover": "383029263.68",
      "trades": "12531"
    },
    {
      "date": "2021-08-25",
      "bid": "1219.80",
      "ask": "1221.60",
      "open": "1224.00",
      "high": "1233.00",
      "low": "1215.00",
      "close": "1218.60",
      "average": "1223.319",
      "volume": "257475.83",
      "turnover": "314959156.55",
      "trades": "11628"
    },
    {
      "date": "2021-08-26",
      "bid": "1179.30",
      "ask": "1181.6999",
      "open": "1209.00",
      "high": "1212.00",
      "low": "1170.00",
      "close": "1181.6999",
      "average": "1189.3026",
      "volume": "407533.5",
      "turnover": "484692134.71",
      "trades": "15768"
    },
    {
      "date": "2021-08-27",
      "bid": "1175.40",
      "ask": "1176.00",
      "open": "1181.6999",
      "high": "1186.1999",
      "low": "1152.60",
      "close": "1176.30",
      "average": "1166.3862",
      "volume": "379882.33",
      "turnover": "443083188.44",
      "trades": "15643"
    },
    {
      "date": "2021-08-30",
      "bid": "1163.40",
      "ask": "1165.50",
      "open": "1176.00",
      "high": "1187.40",
      "low": "1145.6999",
      "close": "1159.1999",
      "average": "1163.52",
      "volume": "296397.16",
      "turnover": "344837876.45",
      "trades": "11681"
    },
    {
      "date": "2021-08-31",
      "bid": "1167.00",
      "ask": "1168.50",
      "open": "1159.1999",
      "high": "1177.50",
      "low": "1147.80",
      "close": "1174.80",
      "average": "1168.1112",
      "volume": "674714.16",
      "turnover": "788065706.78",
      "trades": "15791"
    },
    {
      "date": "2021-09-01",
      "bid": "1215.00",
      "ask": "1216.80",
      "open": "1179.90",
      "high": "1224.00",
      "low": "1161.00",
      "close": "1213.80",
      "average": "1197.4476",
      "volume": "513709.33",
      "turnover": "615142660.11",
      "trades": "16924"
    },
    {
      "date": "2021-09-02",
      "bid": "1237.80",
      "ask": "1239.00",
      "open": "1212.60",
      "high": "1243.80",
      "low": "1210.1999",
      "close": "1233.60",
      "average": "1232.1048",
      "volume": "390139.66",
      "turnover": "480699177.9",
      "trades": "12984"
    },
    {
      "date": "2021-09-03",
      "bid": "1242.00",
      "ask": "1243.1999",
      "open": "1237.80",
      "high": "1268.40",
      "low": "1221.60",
      "close": "1242.00",
      "average": "1249.3878",
      "volume": "562466.16",
      "turnover": "702763032.25",
      "trades": "15518"
    },
    {
      "date": "2021-09-06",
      "bid": "1225.1999",
      "ask": "1227.60",
      "open": "1257.60",
      "high": "1257.60",
      "low": "1213.1999",
      "close": "1225.1999",
      "average": "1230.0012",
      "volume": "216809.33",
      "turnover": "266645750.25",
      "trades": "9215"
    },
    {
      "date": "2021-09-07",
      "bid": "1219.1999",
      "ask": "1221.60",
      "open": "1225.1999",
      "high": "1231.1999",
      "low": "1203.60",
      "close": "1219.1999",
      "average": "1218.3492",
      "volume": "173545.66",
      "turnover": "211444967.7",
      "trades": "6893"
    },
    {
      "date": "2021-09-08",
      "bid": "1208.40",
      "ask": "1209.60",
      "open": "1219.1999",
      "high": "1225.80",
      "low": "1178.10",
      "close": "1206.00",
      "average": "1203.3683",
      "volume": "241460",
      "turnover": "290707828.35",
      "trades": "8461"
    },
    {
      "date": "2021-09-09",
      "bid": "1165.1999",
      "ask": "1166.40",
      "open": "1194.00",
      "high": "1194.00",
      "low": "1154.40",
      "close": "1167.90",
      "average": "1168.8714",
      "volume": "425013.83",
      "turnover": "496817998.45",
      "trades": "17005"
    },
    {
      "date": "2021-09-10",
      "bid": "1165.1999",
      "ask": "1166.40",
      "open": "1181.40",
      "high": "1189.50",
      "low": "1151.40",
      "close": "1167.00",
      "average": "1165.47",
      "volume": "212179",
      "turnover": "247288883.3",
      "trades": "7360"
    },
    {
      "date": "2021-09-13",
      "bid": "1128.90",
      "ask": "1129.1999",
      "open": "1170.00",
      "high": "1188.00",
      "low": "1119.90",
      "close": "1128.00",
      "average": "1140.7649",
      "volume": "452432.83",
      "turnover": "516003542.12",
      "trades": "18874"
    },
    {
      "date": "2021-09-14",
      "bid": "1143.30",
      "ask": "1143.60",
      "open": "1128.60",
      "high": "1148.10",
      "low": "1119.00",
      "close": "1141.1999",
      "average": "1134.0426",
      "volume": "244961.16",
      "turnover": "277783334.72",
      "trades": "10373"
    },
    {
      "date": "2021-09-15",
      "bid": "1131.90",
      "ask": "1133.6999",
      "open": "1132.80",
      "high": "1140.00",
      "low": "1116.60",
      "close": "1132.80",
      "average": "1126.779",
      "volume": "292442.33",
      "turnover": "329483673.51",
      "trades": "9983"
    },
    {
      "date": "2021-09-16",
      "bid": "1140.90",
      "ask": "1144.1999",
      "open": "1131.00",
      "high": "1147.80",
      "low": "1120.50",
      "close": "1143.30",
      "average": "1137.3564",
      "volume": "230901.16",
      "turnover": "262623786.48",
      "trades": "8515"
    },
    {
      "date": "2021-09-17",
      "bid": "1116.60",
      "ask": "1117.50",
      "open": "1152.00",
      "high": "1156.1999",
      "low": "1112.6999",
      "close": "1119.30",
      "average": "1127.799",
      "volume": "313908.16",
      "turnover": "354113940.95",
      "trades": "8227"
    },
    {
      "date": "2021-09-20",
      "bid": "1095.90",
      "ask": "1098.00",
      "open": "1117.50",
      "high": "1118.10",
      "low": "1077.90",
      "close": "1099.50",
      "average": "1095.483",
      "volume": "312404.33",
      "turnover": "342307235.18",
      "trades": "13250"
    },
    {
      "date": "2021-09-21",
      "bid": "1051.80",
      "ask": "1052.40",
      "open": "1098.00",
      "high": "1098.90",
      "low": "1047.00",
      "close": "1048.1999",
      "average": "1064.9754",
      "volume": "490352.83",
      "turnover": "522421389.83",
      "trades": "19210"
    },
    {
      "date": "2021-09-22",
      "bid": "1074.00",
      "ask": "1074.90",
      "open": "1062.00",
      "high": "1087.50",
      "low": "1056.00",
      "close": "1075.80",
      "average": "1069.9338",
      "volume": "380698.5",
      "turnover": "407264668.03",
      "trades": "12570"
    },
    {
      "date": "2021-09-23",
      "bid": "1098.30",
      "ask": "1099.1999",
      "open": "1095.00",
      "high": "1121.6999",
      "low": "1089.00",
      "close": "1099.1999",
      "average": "1107.3168",
      "volume": "415949.5",
      "turnover": "460636325.57",
      "trades": "13487"
    },
    {
      "date": "2021-09-24",
      "bid": "1100.6999",
      "ask": "1102.80",
      "open": "1104.00",
      "high": "1123.80",
      "low": "1093.50",
      "close": "1099.80",
      "average": "1105.17",
      "volume": "331183",
      "turnover": "365664107.74",
      "trades": "11873"
    },
    {
      "date": "2021-09-27",
      "bid": "1065.60",
      "ask": "1067.6999",
      "open": "1104.60",
      "high": "1110.90",
      "low": "1059.30",
      "close": "1062.90",
      "average": "1080.2484",
      "volume": "207820.5",
      "turnover": "224482854.6",
      "trades": "11785"
    },
    {
      "date": "2021-09-28",
      "bid": "1057.1999",
      "ask": "1059.00",
      "open": "1086.00",
      "high": "1094.10",
      "low": "1053.30",
      "close": "1058.40",
      "average": "1071.084",
      "volume": "330763.33",
      "turnover": "354324801.27",
      "trades": "12803"
    },
    {
      "date": "2021-09-29",
      "bid": "508.56",
      "ask": "508.80",
      "open": "533.40",
      "high": "545.8199",
      "low": "504.72",
      "close": "510.00",
      "average": "518.976",
      "volume": "626433.16",
      "turnover": "325007301.55",
      "trades": "15786"
    },
    {
      "date": "2021-09-30",
      "bid": "505.80",
      "ask": "506.76",
      "open": "522.00",
      "high": "522.90",
      "low": "504.00",
      "close": "505.80",
      "average": "509.7966",
      "volume": "423708.33",
      "turnover": "215994413.55",
      "trades": "9982"
    },
    {
      "date": "2021-10-01",
      "bid": "494.52",
      "ask": "494.9399",
      "open": "492.00",
      "high": "500.10",
      "low": "485.28",
      "close": "495.72",
      "average": "493.5204",
      "volume": "879277.83",
      "turnover": "433942597.06",
      "trades": "17708"
    },
    {
      "date": "2021-10-04",
      "bid": "469.68",
      "ask": "470.04",
      "open": "489.00",
      "high": "492.72",
      "low": "463.92",
      "close": "469.32",
      "average": "476.8013",
      "volume": "1181475.66",
      "turnover": "563339908.8",
      "trades": "24169"
    },
    {
      "date": "2021-10-05",
      "bid": "494.04",
      "ask": "494.40",
      "open": "472.32",
      "high": "495.36",
      "low": "465.00",
      "close": "495.36",
      "average": "481.6518",
      "volume": "1052250",
      "turnover": "506775001.96",
      "trades": "19066"
    },
    {
      "date": "2021-10-06",
      "bid": "480.12",
      "ask": "480.72",
      "open": "490.56",
      "high": "491.28",
      "low": "472.68",
      "close": "478.56",
      "average": "480.7584",
      "volume": "863484.33",
      "turnover": "415125801.43",
      "trades": "17018"
    },
    {
      "date": "2021-10-07",
      "bid": "479.52",
      "ask": "480.72",
      "open": "486.36",
      "high": "487.92",
      "low": "468.00",
      "close": "480.00",
      "average": "477.411",
      "volume": "558914.33",
      "turnover": "266832755.95",
      "trades": "10347"
    },
    {
      "date": "2021-10-08",
      "bid": "462.60",
      "ask": "462.84",
      "open": "478.80",
      "high": "478.80",
      "low": "462.00",
      "close": "462.12",
      "average": "469.1514",
      "volume": "715748.66",
      "turnover": "335787770.25",
      "trades": "11644"
    },
    {
      "date": "2021-10-11",
      "bid": "461.52",
      "ask": "462.00",
      "open": "456.00",
      "high": "464.40",
      "low": "446.76",
      "close": "462.24",
      "average": "456.8766",
      "volume": "856943.66",
      "turnover": "391529007.79",
      "trades": "12845"
    },
    {
      "date": "2021-10-12",
      "bid": "483.48",
      "ask": "483.84",
      "open": "456.00",
      "high": "492.00",
      "low": "453.00",
      "close": "483.96",
      "average": "478.4292",
      "volume": "779556.83",
      "turnover": "372894390.98",
      "trades": "12264"
    },
    {
      "date": "2021-10-13",
      "bid": "502.56",
      "ask": "503.76",
      "open": "484.32",
      "high": "510.60",
      "low": "480.00",
      "close": "502.92",
      "average": "500.9532",
      "volume": "717639.16",
      "turnover": "359576534.55",
      "trades": "12702"
    },
    {
      "date": "2021-10-14",
      "bid": "501.00",
      "ask": "501.36",
      "open": "514.80",
      "high": "522.00",
      "low": "490.32",
      "close": "500.40",
      "average": "500.6862",
      "volume": "1063739.66",
      "turnover": "532344975.53",
      "trades": "15210"
    },
    {
      "date": "2021-10-15",
      "bid": "503.04",
      "ask": "503.76",
      "open": "503.40",
      "high": "503.88",
      "low": "490.20",
      "close": "502.20",
      "average": "499.4412",
      "volume": "365698.33",
      "turnover": "182624935.53",
      "trades": "8609"
    },
    {
      "date": "2021-10-18",
      "bid": "498.72",
      "ask": "499.56",
      "open": "502.20",
      "high": "506.64",
      "low": "493.20",
      "close": "498.00",
      "average": "501.3192",
      "volume": "481626.66",
      "turnover": "242249028.24",
      "trades": "9038"
    },
    {
      "date": "2021-10-19",
      "bid": "494.88",
      "ask": "495.48",
      "open": "499.20",
      "high": "508.68",
      "low": "487.92",
      "close": "495.00",
      "average": "495.0858",
      "volume": "723451",
      "turnover": "358129337.81",
      "trades": "12278"
    },
    {
      "date": "2021-10-20",
      "bid": "492.96",
      "ask": "493.08",
      "open": "495.00",
      "high": "496.20",
      "low": "483.12",
      "close": "495.00",
      "average": "489.4194",
      "volume": "507641",
      "turnover": "248451100.09",
      "trades": "8950"
    },
    {
      "date": "2021-10-21",
      "bid": "492.84",
      "ask": "494.52",
      "open": "489.00",
      "high": "501.00",
      "low": "486.00",
      "close": "492.96",
      "average": "493.404",
      "volume": "434272.83",
      "turnover": "214195600.67",
      "trades": "7042"
    },
    {
      "date": "2021-10-22",
      "bid": "501.00",
      "ask": "502.20",
      "open": "493.32",
      "high": "505.32",
      "low": "492.12",
      "close": "504.00",
      "average": "502.0968",
      "volume": "577758.16",
      "turnover": "290089162.7",
      "trades": "8949"
    },
    {
      "date": "2021-10-25",
      "bid": "491.64",
      "ask": "492.00",
      "open": "504.00",
      "high": "504.00",
      "low": "486.12",
      "close": "493.32",
      "average": "491.7666",
      "volume": "479203.16",
      "turnover": "236026253.82",
      "trades": "10680"
    },
    {
      "date": "2021-10-26",
      "bid": "471.12",
      "ask": "471.24",
      "open": "478.68",
      "high": "481.20",
      "low": "462.60",
      "close": "472.20",
      "average": "471.3378",
      "volume": "1153570.5",
      "turnover": "542944178.24",
      "trades": "19538"
    },
    {
      "date": "2021-10-27",
      "bid": "470.40",
      "ask": "471.12",
      "open": "472.20",
      "high": "479.28",
      "low": "466.92",
      "close": "470.88",
      "average": "472.6164",
      "volume": "543304.33",
      "turnover": "256771526.55",
      "trades": "9885"
    },
    {
      "date": "2021-10-28",
      "bid": "470.52",
      "ask": "471.00",
      "open": "470.88",
      "high": "479.28",
      "low": "466.92",
      "close": "471.00",
      "average": "471.1998",
      "volume": "529910.33",
      "turnover": "249675334.58",
      "trades": "8490"
    },
    {
      "date": "2021-10-29",
      "bid": "480.48",
      "ask": "481.08",
      "open": "472.80",
      "high": "493.80",
      "low": "468.72",
      "close": "479.04",
      "average": "483.3594",
      "volume": "693651",
      "turnover": "335494229.48",
      "trades": "13150"
    },
    {
      "date": "2021-11-01",
      "bid": "499.4399",
      "ask": "499.92",
      "open": "483.00",
      "high": "501.00",
      "low": "480.84",
      "close": "500.88",
      "average": "494.874",
      "volume": "435803.33",
      "turnover": "215655805.42",
      "trades": "8211"
    },
    {
      "date": "2021-11-02",
      "bid": "513.72",
      "ask": "514.68",
      "open": "511.80",
      "high": "527.04",
      "low": "504.00",
      "close": "516.00",
      "average": "518.4438",
      "volume": "910601",
      "turnover": "472420905.14",
      "trades": "16453"
    },
    {
      "date": "2021-11-03",
      "bid": "475.80",
      "ask": "475.92",
      "open": "510.00",
      "high": "514.80",
      "low": "474.12",
      "close": "474.12",
      "average": "488.5686",
      "volume": "1084246.66",
      "turnover": "530316442.84",
      "trades": "17713"
    },
    {
      "date": "2021-11-04",
      "bid": "496.4399",
      "ask": "496.56",
      "open": "478.80",
      "high": "499.08",
      "low": "470.76",
      "close": "498.00",
      "average": "489.2832",
      "volume": "928728.5",
      "turnover": "454332399.36",
      "trades": "14232"
    },
    {
      "date": "2021-11-05",
      "bid": "499.92",
      "ask": "500.40",
      "open": "498.60",
      "high": "502.80",
      "low": "491.16",
      "close": "501.36",
      "average": "499.3728",
      "volume": "321375.66",
      "turnover": "160486542.08",
      "trades": "5242"
    },
    {
      "date": "2021-11-08",
      "bid": "496.92",
      "ask": "497.40",
      "open": "501.36",
      "high": "504.00",
      "low": "492.00",
      "close": "499.20",
      "average": "496.0872",
      "volume": "405109",
      "turnover": "200994653.42",
      "trades": "8393"
    },
    {
      "date": "2021-11-09",
      "bid": "519.12",
      "ask": "519.36",
      "open": "499.80",
      "high": "524.88",
      "low": "498.00",
      "close": "522.12",
      "average": "515.3808",
      "volume": "541696.16",
      "turnover": "279237010.88",
      "trades": "10342"
    },
    {
      "date": "2021-11-10",
      "bid": "534.00",
      "ask": "535.02",
      "open": "522.72",
      "high": "538.68",
      "low": "513.00",
      "close": "534.90",
      "average": "528.6882",
      "volume": "710333",
      "turnover": "375567668.66",
      "trades": "14338"
    },
    {
      "date": "2021-11-11",
      "bid": "526.20",
      "ask": "526.68",
      "open": "534.90",
      "high": "534.90",
      "low": "519.00",
      "close": "528.54",
      "average": "526.83",
      "volume": "403402.5",
      "turnover": "212523800.11",
      "trades": "7352"
    },
    {
      "date": "2021-11-12",
      "bid": "530.70",
      "ask": "531.84",
      "open": "528.54",
      "high": "534.5999",
      "low": "524.16",
      "close": "532.20",
      "average": "529.8851",
      "volume": "342814.33",
      "turnover": "181652450.72",
      "trades": "7519"
    },
    {
      "date": "2021-11-15",
      "bid": "549.24",
      "ask": "549.78",
      "open": "532.86",
      "high": "551.28",
      "low": "529.98",
      "close": "549.5999",
      "average": "543.4914",
      "volume": "459374.33",
      "turnover": "249683803.64",
      "trades": "11100"
    },
    {
      "date": "2021-11-16",
      "bid": "548.64",
      "ask": "548.88",
      "open": "549.96",
      "high": "551.40",
      "low": "538.92",
      "close": "548.40",
      "average": "545.0472",
      "volume": "638984.33",
      "turnover": "348276381.22",
      "trades": "12976"
    },
    {
      "date": "2021-11-17",
      "bid": "494.9399",
      "ask": "495.48",
      "open": "503.82",
      "high": "528.00",
      "low": "476.58",
      "close": "495.96",
      "average": "499.6788",
      "volume": "3623722",
      "turnover": "1811808350.49",
      "trades": "63795"
    },
    {
      "date": "2021-11-18",
      "bid": "516.96",
      "ask": "517.20",
      "open": "496.26",
      "high": "517.80",
      "low": "480.84",
      "close": "517.14",
      "average": "506.7618",
      "volume": "1222147.5",
      "turnover": "619339281.89",
      "trades": "21677"
    },
    {
      "date": "2021-11-19",
      "bid": "521.28",
      "ask": "521.64",
      "open": "517.50",
      "high": "529.3199",
      "low": "510.30",
      "close": "525.30",
      "average": "523.1454",
      "volume": "738699.33",
      "turnover": "386402964.3",
      "trades": "12917"
    },
    {
      "date": "2021-11-22",
      "bid": "522.48",
      "ask": "523.20",
      "open": "526.20",
      "high": "534.00",
      "low": "512.52",
      "close": "524.40",
      "average": "521.454",
      "volume": "552497.33",
      "turnover": "288219886.11",
      "trades": "12039"
    },
    {
      "date": "2021-11-23",
      "bid": "525.36",
      "ask": "525.90",
      "open": "527.0999",
      "high": "536.46",
      "low": "513.12",
      "close": "524.28",
      "average": "525.8736",
      "volume": "750977.16",
      "turnover": "394846533.03",
      "trades": "14535"
    },
    {
      "date": "2021-11-24",
      "bid": "544.80",
      "ask": "545.88",
      "open": "526.62",
      "high": "547.62",
      "low": "525.00",
      "close": "546.18",
      "average": "541.3332",
      "volume": "647469.66",
      "turnover": "350434198.53",
      "trades": "12064"
    },
    {
      "date": "2021-11-25",
      "bid": "540.12",
      "ask": "540.24",
      "open": "549.00",
      "high": "558.72",
      "low": "530.34",
      "close": "538.38",
      "average": "543.3264",
      "volume": "637821.33",
      "turnover": "346552794.05",
      "trades": "13544"
    },
    {
      "date": "2021-11-26",
      "bid": "564.5999",
      "ask": "564.96",
      "open": "525.5999",
      "high": "565.74",
      "low": "520.68",
      "close": "565.74",
      "average": "549.4818",
      "volume": "895886.5",
      "turnover": "492242065.35",
      "trades": "16120"
    },
    {
      "date": "2021-11-29",
      "bid": "570.66",
      "ask": "570.72",
      "open": "562.26",
      "high": "575.9399",
      "low": "549.84",
      "close": "570.48",
      "average": "566.8098",
      "volume": "687577",
      "turnover": "389803578.36",
      "trades": "14754"
    },
    {
      "date": "2021-11-30",
      "bid": "588.06",
      "ask": "589.92",
      "open": "568.20",
      "high": "600.84",
      "low": "558.00",
      "close": "585.78",
      "average": "587.6958",
      "volume": "1283845.33",
      "turnover": "754486161.97",
      "trades": "19799"
    },
    {
      "date": "2021-12-01",
      "bid": "579.00",
      "ask": "579.54",
      "open": "584.40",
      "high": "591.00",
      "low": "576.00",
      "close": "578.34",
      "average": "581.5752",
      "volume": "556512.66",
      "turnover": "323569706.63",
      "trades": "11137"
    },
    {
      "date": "2021-12-02",
      "bid": "559.4399",
      "ask": "560.40",
      "open": "575.88",
      "high": "576.66",
      "low": "541.4399",
      "close": "559.80",
      "average": "560.0106",
      "volume": "753041.33",
      "turnover": "421578070.9",
      "trades": "15858"
    },
    {
      "date": "2021-12-03",
      "bid": "541.4399",
      "ask": "542.34",
      "open": "569.40",
      "high": "570.00",
      "low": "539.40",
      "close": "544.26",
      "average": "553.20",
      "volume": "498302.66",
      "turnover": "275675482.27",
      "trades": "11238"
    },
    {
      "date": "2021-12-06",
      "bid": "558.48",
      "ask": "560.04",
      "open": "546.5999",
      "high": "568.86",
      "low": "538.86",
      "close": "560.46",
      "average": "557.0874",
      "volume": "720042.5",
      "turnover": "400914191.99",
      "trades": "13232"
    },
    {
      "date": "2021-12-07",
      "bid": "574.74",
      "ask": "575.40",
      "open": "570.00",
      "high": "587.28",
      "low": "570.00",
      "close": "576.06",
      "average": "579.4878",
      "volume": "591735.5",
      "turnover": "342921247.14",
      "trades": "13377"
    },
    {
      "date": "2021-12-08",
      "bid": "581.40",
      "ask": "581.8199",
      "open": "576.30",
      "high": "583.92",
      "low": "572.22",
      "close": "581.8199",
      "average": "580.0974",
      "volume": "356700.33",
      "turnover": "206919886.86",
      "trades": "8140"
    },
    {
      "date": "2021-12-09",
      "bid": "575.52",
      "ask": "576.24",
      "open": "581.58",
      "high": "591.00",
      "low": "571.50",
      "close": "571.50",
      "average": "579.5483",
      "volume": "383880.33",
      "turnover": "222499987.02",
      "trades": "7360"
    },
    {
      "date": "2021-12-10",
      "bid": "564.00",
      "ask": "565.02",
      "open": "571.50",
      "high": "571.80",
      "low": "551.40",
      "close": "564.72",
      "average": "560.4828",
      "volume": "492536.83",
      "turnover": "276060548.76",
      "trades": "8827"
    },
    {
      "date": "2021-12-13",
      "bid": "553.08",
      "ask": "553.50",
      "open": "564.90",
      "high": "574.62",
      "low": "551.52",
      "close": "551.52",
      "average": "560.997",
      "volume": "281721",
      "turnover": "158044240.47",
      "trades": "7072"
    },
    {
      "date": "2021-12-14",
      "bid": "540.90",
      "ask": "541.20",
      "open": "553.20",
      "high": "564.78",
      "low": "538.26",
      "close": "542.40",
      "average": "546.132",
      "volume": "443106.5",
      "turnover": "241951401.46",
      "trades": "10557"
    },
    {
      "date": "2021-12-15",
      "bid": "546.00",
      "ask": "546.06",
      "open": "544.3199",
      "high": "558.24",
      "low": "544.20",
      "close": "544.20",
      "average": "551.4768",
      "volume": "385719.83",
      "turnover": "212694882",
      "trades": "12682"
    },
    {
      "date": "2021-12-16",
      "bid": "505.80",
      "ask": "506.28",
      "open": "557.0999",
      "high": "562.38",
      "low": "497.10",
      "close": "504.00",
      "average": "513.5436",
      "volume": "3483964.33",
      "turnover": "1788796217.85",
      "trades": "60172"
    },
    {
      "date": "2021-12-17",
      "bid": "516.00",
      "ask": "516.42",
      "open": "510.00",
      "high": "516.90",
      "low": "498.66",
      "close": "516.00",
      "average": "508.0602",
      "volume": "1075665.16",
      "turnover": "546184800.72",
      "trades": "18797"
    },
    {
      "date": "2021-12-20",
      "bid": "505.80",
      "ask": "506.22",
      "open": "510.00",
      "high": "511.80",
      "low": "501.36",
      "close": "505.02",
      "average": "505.716",
      "volume": "1089548.16",
      "turnover": "550847844.41",
      "trades": "17046"
    },
    {
      "date": "2021-12-21",
      "bid": "521.52",
      "ask": "521.8199",
      "open": "514.3199",
      "high": "528.5999",
      "low": "506.40",
      "close": "522.30",
      "average": "520.6818",
      "volume": "1040760.16",
      "turnover": "541507532.27",
      "trades": "20448"
    },
    {
      "date": "2021-12-22",
      "bid": "545.0999",
      "ask": "545.64",
      "open": "530.28",
      "high": "551.52",
      "low": "527.88",
      "close": "545.58",
      "average": "542.985",
      "volume": "953553.5",
      "turnover": "517761072.28",
      "trades": "20823"
    },
    {
      "date": "2021-12-23",
      "bid": "549.96",
      "ask": "550.20",
      "open": "552.00",
      "high": "557.52",
      "low": "547.3199",
      "close": "552.54",
      "average": "552.6744",
      "volume": "1617718.66",
      "turnover": "894074658.42",
      "trades": "15923"
    },
    {
      "date": "2021-12-27",
      "bid": "569.70",
      "ask": "570.00",
      "open": "554.16",
      "high": "570.24",
      "low": "552.90",
      "close": "570.24",
      "average": "563.8236",
      "volume": "505654.33",
      "turnover": "285161536.69",
      "trades": "11595"
    },
    {
      "date": "2021-12-28",
      "bid": "572.16",
      "ask": "572.22",
      "open": "571.26",
      "high": "584.40",
      "low": "561.90",
      "close": "572.70",
      "average": "573.3738",
      "volume": "570262.33",
      "turnover": "326971456.19",
      "trades": "15021"
    },
    {
      "date": "2021-12-29",
      "bid": "572.28",
      "ask": "573.00",
      "open": "576.00",
      "high": "576.42",
      "low": "552.06",
      "close": "571.80",
      "average": "565.6128",
      "volume": "690071",
      "turnover": "390324132.15",
      "trades": "16457"
    },
    {
      "date": "2021-12-30",
      "bid": "579.36",
      "ask": "579.42",
      "open": "573.00",
      "high": "582.66",
      "low": "569.70",
      "close": "579.06",
      "average": "577.6482",
      "volume": "507238.33",
      "turnover": "293000375.2",
      "trades": "12686"
    },
    {
      "date": "2022-01-03",
      "bid": "595.3199",
      "ask": "595.80",
      "open": "579.06",
      "high": "600.72",
      "low": "576.00",
      "close": "596.40",
      "average": "594.2292",
      "volume": "820642.5",
      "turnover": "487644991.47",
      "trades": "19449"
    },
    {
      "date": "2022-01-04",
      "bid": "571.38",
      "ask": "572.28",
      "open": "600.00",
      "high": "606.00",
      "low": "568.26",
      "close": "568.26",
      "average": "582.30",
      "volume": "841686.66",
      "turnover": "490093070.83",
      "trades": "18949"
    },
    {
      "date": "2022-01-05",
      "bid": "568.56",
      "ask": "568.80",
      "open": "570.00",
      "high": "572.40",
      "low": "555.24",
      "close": "569.76",
      "average": "565.8204",
      "volume": "365125.16",
      "turnover": "206541003.15",
      "trades": "7062"
    },
    {
      "date": "2022-01-07",
      "bid": "543.66",
      "ask": "545.16",
      "open": "559.3199",
      "high": "568.14",
      "low": "540.00",
      "close": "542.58",
      "average": "548.3202",
      "volume": "856434.83",
      "turnover": "469584942.49",
      "trades": "22421"
    },
    {
      "date": "2022-01-10",
      "bid": "524.40",
      "ask": "525.12",
      "open": "546.00",
      "high": "549.00",
      "low": "520.20",
      "close": "524.16",
      "average": "530.7683",
      "volume": "947253.66",
      "turnover": "502772955.77",
      "trades": "19890"
    },
    {
      "date": "2022-01-11",
      "bid": "523.38",
      "ask": "523.80",
      "open": "525.5999",
      "high": "539.76",
      "low": "518.58",
      "close": "524.58",
      "average": "526.0356",
      "volume": "785277.83",
      "turnover": "413091599.58",
      "trades": "14641"
    },
    {
      "date": "2022-01-12",
      "bid": "509.64",
      "ask": "509.76",
      "open": "533.40",
      "high": "537.00",
      "low": "505.80",
      "close": "510.54",
      "average": "518.5008",
      "volume": "900980.33",
      "turnover": "467315256.25",
      "trades": "15634"
    },
    {
      "date": "2022-01-13",
      "bid": "520.50",
      "ask": "520.68",
      "open": "512.40",
      "high": "534.00",
      "low": "509.46",
      "close": "521.46",
      "average": "525.834",
      "volume": "742825.5",
      "turnover": "390574340.72",
      "trades": "14546"
    },
    {
      "date": "2022-01-14",
      "bid": "528.00",
      "ask": "528.5999",
      "open": "528.00",
      "high": "539.8199",
      "low": "520.80",
      "close": "531.00",
      "average": "529.0692",
      "volume": "897107.33",
      "turnover": "474726221.52",
      "trades": "16259"
    },
    {
      "date": "2022-01-17",
      "bid": "523.38",
      "ask": "524.8199",
      "open": "533.88",
      "high": "537.00",
      "low": "508.80",
      "close": "524.40",
      "average": "519.768",
      "volume": "603449.66",
      "turnover": "313658673.7",
      "trades": "14375"
    },
    {
      "date": "2022-01-18",
      "bid": "539.34",
      "ask": "540.06",
      "open": "524.40",
      "high": "544.80",
      "low": "494.40",
      "close": "540.36",
      "average": "523.3992",
      "volume": "1893320.16",
      "turnover": "990808848.54",
      "trades": "31835"
    },
    {
      "date": "2022-01-19",
      "bid": "526.80",
      "ask": "527.22",
      "open": "528.12",
      "high": "537.66",
      "low": "519.90",
      "close": "531.00",
      "average": "529.7016",
      "volume": "1334023.66",
      "turnover": "706192773.11",
      "trades": "18499"
    },
    {
      "date": "2022-01-20",
      "bid": "561.42",
      "ask": "561.5999",
      "open": "549.84",
      "high": "570.00",
      "low": "539.58",
      "close": "564.00",
      "average": "557.094",
      "volume": "1077333.66",
      "turnover": "600179959.76",
      "trades": "19924"
    },
    {
      "date": "2022-01-21",
      "bid": "547.26",
      "ask": "547.4399",
      "open": "549.00",
      "high": "556.74",
      "low": "540.00",
      "close": "546.24",
      "average": "548.9706",
      "volume": "681259",
      "turnover": "374009975.69",
      "trades": "13611"
    },
    {
      "date": "2022-01-24",
      "bid": "506.70",
      "ask": "507.30",
      "open": "540.42",
      "high": "544.20",
      "low": "503.28",
      "close": "503.28",
      "average": "519.6864",
      "volume": "918358.66",
      "turnover": "477090376.98",
      "trades": "20872"
    },
    {
      "date": "2022-01-25",
      "bid": "492.90",
      "ask": "492.96",
      "open": "515.40",
      "high": "525.00",
      "low": "492.00",
      "close": "492.12",
      "average": "504.501",
      "volume": "801457.5",
      "turnover": "404395983.87",
      "trades": "19949"
    },
    {
      "date": "2022-01-26",
      "bid": "519.36",
      "ask": "519.90",
      "open": "502.62",
      "high": "522.54",
      "low": "498.90",
      "close": "521.9399",
      "average": "514.8924",
      "volume": "550274.33",
      "turnover": "283331146.23",
      "trades": "11719"
    },
    {
      "date": "2022-01-27",
      "bid": "528.12",
      "ask": "529.26",
      "open": "507.72",
      "high": "532.86",
      "low": "499.08",
      "close": "528.00",
      "average": "525.3834",
      "volume": "652670.5",
      "turnover": "342916931.83",
      "trades": "13634"
    },
    {
      "date": "2022-01-28",
      "bid": "525.30",
      "ask": "526.3199",
      "open": "528.00",
      "high": "536.58",
      "low": "517.14",
      "close": "525.48",
      "average": "525.4188",
      "volume": "597632.33",
      "turnover": "314049552.45",
      "trades": "12503"
    },
    {
      "date": "2022-01-31",
      "bid": "549.90",
      "ask": "551.04",
      "open": "534.00",
      "high": "552.42",
      "low": "533.52",
      "close": "551.28",
      "average": "544.8353",
      "volume": "547929.33",
      "turnover": "298524066.91",
      "trades": "11469"
    },
    {
      "date": "2022-02-01",
      "bid": "554.40",
      "ask": "554.58",
      "open": "563.64",
      "high": "566.70",
      "low": "544.80",
      "close": "554.58",
      "average": "556.854",
      "volume": "599300.16",
      "turnover": "333769850.18",
      "trades": "10697"
    },
    {
      "date": "2022-02-02",
      "bid": "536.04",
      "ask": "536.58",
      "open": "558.00",
      "high": "559.4399",
      "low": "534.72",
      "close": "536.76",
      "average": "545.2752",
      "volume": "669955.33",
      "turnover": "365391188.13",
      "trades": "13573"
    },
    {
      "date": "2022-02-03",
      "bid": "525.36",
      "ask": "526.56",
      "open": "531.24",
      "high": "536.34",
      "low": "520.3199",
      "close": "527.28",
      "average": "526.9116",
      "volume": "658782.16",
      "turnover": "347119375.84",
      "trades": "12246"
    },
    {
      "date": "2022-02-04",
      "bid": "522.54",
      "ask": "523.08",
      "open": "532.56",
      "high": "533.52",
      "low": "515.34",
      "close": "522.12",
      "average": "523.5948",
      "volume": "361377.5",
      "turnover": "189251200.22",
      "trades": "8459"
    },
    {
      "date": "2022-02-07",
      "bid": "521.04",
      "ask": "522.24",
      "open": "528.00",
      "high": "530.88",
      "low": "516.12",
      "close": "524.88",
      "average": "525.036",
      "volume": "397499.66",
      "turnover": "208719372.23",
      "trades": "10178"
    },
    {
      "date": "2022-02-08",
      "bid": "498.66",
      "ask": "498.96",
      "open": "520.92",
      "high": "524.8199",
      "low": "490.50",
      "close": "496.20",
      "average": "502.9535",
      "volume": "923163.5",
      "turnover": "464196360.24",
      "trades": "17830"
    },
    {
      "date": "2022-02-09",
      "bid": "521.76",
      "ask": "522.00",
      "open": "499.20",
      "high": "530.70",
      "low": "496.80",
      "close": "522.5999",
      "average": "517.7706",
      "volume": "663663.16",
      "turnover": "343639438.85",
      "trades": "13439"
    },
    {
      "date": "2022-02-10",
      "bid": "522.00",
      "ask": "522.72",
      "open": "525.42",
      "high": "527.28",
      "low": "505.32",
      "close": "524.34",
      "average": "520.053",
      "volume": "506038.5",
      "turnover": "263205252.21",
      "trades": "10471"
    },
    {
      "date": "2022-02-11",
      "bid": "519.00",
      "ask": "519.42",
      "open": "513.18",
      "high": "525.78",
      "low": "510.12",
      "close": "518.64",
      "average": "519.8334",
      "volume": "322208.5",
      "turnover": "167499695.74",
      "trades": "7248"
    },
    {
      "date": "2022-02-14",
      "bid": "507.96",
      "ask": "508.20",
      "open": "503.40",
      "high": "508.98",
      "low": "482.40",
      "close": "507.42",
      "average": "494.6142",
      "volume": "869293",
      "turnover": "430000114.63",
      "trades": "19651"
    },
    {
      "date": "2022-02-15",
      "bid": "504.84",
      "ask": "505.38",
      "open": "506.40",
      "high": "516.66",
      "low": "503.64",
      "close": "504.36",
      "average": "510.3768",
      "volume": "602041.16",
      "turnover": "307281805.26",
      "trades": "11313"
    },
    {
      "date": "2022-02-16",
      "bid": "483.30",
      "ask": "483.48",
      "open": "510.60",
      "high": "512.52",
      "low": "480.42",
      "close": "481.50",
      "average": "491.2434",
      "volume": "696476",
      "turnover": "342147609.86",
      "trades": "13074"
    },
    {
      "date": "2022-02-17",
      "bid": "467.52",
      "ask": "468.00",
      "open": "515.46",
      "high": "519.48",
      "low": "461.64",
      "close": "472.56",
      "average": "485.6088",
      "volume": "2377142",
      "turnover": "1154036802.89",
      "trades": "34910"
    },
    {
      "date": "2022-02-18",
      "bid": "487.80",
      "ask": "488.16",
      "open": "480.00",
      "high": "509.9399",
      "low": "459.48",
      "close": "488.46",
      "average": "491.802",
      "volume": "1287958.66",
      "turnover": "633883535.82",
      "trades": "22645"
    },
    {
      "date": "2022-02-21",
      "bid": "461.40",
      "ask": "462.00",
      "open": "488.46",
      "high": "495.00",
      "low": "460.20",
      "close": "460.20",
      "average": "471.726",
      "volume": "1073851.33",
      "turnover": "507047451.04",
      "trades": "23420"
    },
    {
      "date": "2022-02-22",
      "bid": "474.12",
      "ask": "475.02",
      "open": "438.00",
      "high": "491.76",
      "low": "429.60",
      "close": "474.00",
      "average": "472.6188",
      "volume": "1242595.33",
      "turnover": "587523030.53",
      "trades": "18235"
    },
    {
      "date": "2022-02-23",
      "bid": "482.40",
      "ask": "482.88",
      "open": "478.08",
      "high": "490.62",
      "low": "466.68",
      "close": "481.80",
      "average": "480.5226",
      "volume": "802445.33",
      "turnover": "385615383.5",
      "trades": "12854"
    },
    {
      "date": "2022-02-24",
      "bid": "482.46",
      "ask": "483.84",
      "open": "433.68",
      "high": "491.46",
      "low": "433.20",
      "close": "484.32",
      "average": "463.2534",
      "volume": "1428659",
      "turnover": "661704933.73",
      "trades": "22188"
    },
    {
      "date": "2022-02-25",
      "bid": "483.60",
      "ask": "484.20",
      "open": "492.60",
      "high": "498.00",
      "low": "472.4399",
      "close": "483.36",
      "average": "485.8013",
      "volume": "809826",
      "turnover": "393404882.66",
      "trades": "18473"
    },
    {
      "date": "2022-02-28",
      "bid": "487.02",
      "ask": "487.56",
      "open": "471.06",
      "high": "495.00",
      "low": "470.40",
      "close": "492.00",
      "average": "483.792",
      "volume": "1093984.16",
      "turnover": "529145857.01",
      "trades": "14080"
    },
    {
      "date": "2022-03-01",
      "bid": "462.12",
      "ask": "462.48",
      "open": "490.20",
      "high": "490.20",
      "low": "462.00",
      "close": "462.06",
      "average": "471.7656",
      "volume": "935324",
      "turnover": "441264555.82",
      "trades": "17121"
    },
    {
      "date": "2022-03-02",
      "bid": "459.06",
      "ask": "459.84",
      "open": "450.78",
      "high": "465.42",
      "low": "439.86",
      "close": "459.90",
      "average": "454.0272",
      "volume": "1072614.5",
      "turnover": "487054117.09",
      "trades": "19552"
    },
    {
      "date": "2022-03-03",
      "bid": "420.78",
      "ask": "421.26",
      "open": "456.30",
      "high": "459.90",
      "low": "418.74",
      "close": "418.74",
      "average": "434.3556",
      "volume": "1502374.16",
      "turnover": "652651043.33",
      "trades": "24185"
    },
    {
      "date": "2022-03-04",
      "bid": "414.4199",
      "ask": "415.86",
      "open": "416.88",
      "high": "433.14",
      "low": "413.34",
      "close": "414.90",
      "average": "421.842",
      "volume": "1387464",
      "turnover": "585229555.3",
      "trades": "20965"
    },
    {
      "date": "2022-03-07",
      "bid": "401.46",
      "ask": "401.76",
      "open": "402.00",
      "high": "420.42",
      "low": "390.00",
      "close": "399.6599",
      "average": "402.126",
      "volume": "1459658.66",
      "turnover": "586950476.71",
      "trades": "24539"
    },
    {
      "date": "2022-03-08",
      "bid": "402.24",
      "ask": "403.56",
      "open": "394.68",
      "high": "413.40",
      "low": "387.00",
      "close": "404.76",
      "average": "398.3844",
      "volume": "1344787.33",
      "turnover": "535469275.12",
      "trades": "21827"
    },
    {
      "date": "2022-03-09",
      "bid": "444.48",
      "ask": "444.66",
      "open": "423.00",
      "high": "452.52",
      "low": "414.96",
      "close": "445.74",
      "average": "436.9266",
      "volume": "1568350",
      "turnover": "685327789.84",
      "trades": "24351"
    },
    {
      "date": "2022-03-10",
      "bid": "426.66",
      "ask": "427.86",
      "open": "451.38",
      "high": "457.20",
      "low": "426.00",
      "close": "427.80",
      "average": "440.1636",
      "volume": "1079848.5",
      "turnover": "475262667.37",
      "trades": "15759"
    },
    {
      "date": "2022-03-11",
      "bid": "439.80",
      "ask": "440.10",
      "open": "432.00",
      "high": "455.28",
      "low": "426.78",
      "close": "439.50",
      "average": "440.8656",
      "volume": "851943.33",
      "turnover": "375582301.02",
      "trades": "10997"
    },
    {
      "date": "2022-03-14",
      "bid": "444.78",
      "ask": "445.80",
      "open": "441.00",
      "high": "450.00",
      "low": "432.96",
      "close": "446.10",
      "average": "442.3158",
      "volume": "428851.16",
      "turnover": "189686062.5",
      "trades": "8704"
    },
    {
      "date": "2022-03-15",
      "bid": "428.10",
      "ask": "428.28",
      "open": "443.40",
      "high": "443.40",
      "low": "423.42",
      "close": "429.54",
      "average": "431.0844",
      "volume": "660657.83",
      "turnover": "284801841.94",
      "trades": "10881"
    },
    {
      "date": "2022-03-16",
      "bid": "454.80",
      "ask": "454.86",
      "open": "443.40",
      "high": "454.80",
      "low": "434.40",
      "close": "454.14",
      "average": "444.0198",
      "volume": "1001557",
      "turnover": "444717328.03",
      "trades": "13762"
    },
    {
      "date": "2022-03-17",
      "bid": "448.14",
      "ask": "448.80",
      "open": "457.80",
      "high": "468.66",
      "low": "441.24",
      "close": "448.68",
      "average": "454.431",
      "volume": "792099.16",
      "turnover": "359968081.39",
      "trades": "13121"
    },
    {
      "date": "2022-03-18",
      "bid": "463.50",
      "ask": "463.62",
      "open": "450.00",
      "high": "465.54",
      "low": "438.00",
      "close": "465.54",
      "average": "456.2202",
      "volume": "788623",
      "turnover": "359773632.25",
      "trades": "10854"
    },
    {
      "date": "2022-03-21",
      "bid": "459.66",
      "ask": "460.08",
      "open": "463.62",
      "high": "464.88",
      "low": "453.90",
      "close": "460.80",
      "average": "458.7996",
      "volume": "684514.16",
      "turnover": "314195117.6",
      "trades": "10078"
    },
    {
      "date": "2022-03-22",
      "bid": "479.22",
      "ask": "480.66",
      "open": "459.84",
      "high": "482.04",
      "low": "454.86",
      "close": "478.50",
      "average": "471.4764",
      "volume": "659078.33",
      "turnover": "310709355.55",
      "trades": "10815"
    },
    {
      "date": "2022-03-23",
      "bid": "465.96",
      "ask": "466.32",
      "open": "480.00",
      "high": "483.48",
      "low": "459.66",
      "close": "466.92",
      "average": "468.5166",
      "volume": "537920.33",
      "turnover": "251980988.09",
      "trades": "7361"
    },
    {
      "date": "2022-03-24",
      "bid": "474.06",
      "ask": "474.60",
      "open": "470.40",
      "high": "479.16",
      "low": "463.26",
      "close": "474.24",
      "average": "472.8407",
      "volume": "405475.33",
      "turnover": "191779235.67",
      "trades": "5898"
    },
    {
      "date": "2022-03-25",
      "bid": "476.58",
      "ask": "477.24",
      "open": "477.12",
      "high": "495.30",
      "low": "471.00",
      "close": "476.34",
      "average": "485.4762",
      "volume": "645492.16",
      "turnover": "313398811.02",
      "trades": "10464"
    },
    {
      "date": "2022-03-28",
      "bid": "462.48",
      "ask": "462.78",
      "open": "480.00",
      "high": "482.9399",
      "low": "456.06",
      "close": "462.06",
      "average": "467.7228",
      "volume": "607354.5",
      "turnover": "284296283.26",
      "trades": "10667"
    },
    {
      "date": "2022-03-29",
      "bid": "492.42",
      "ask": "493.50",
      "open": "471.00",
      "high": "498.60",
      "low": "468.60",
      "close": "493.68",
      "average": "487.7718",
      "volume": "641264.66",
      "turnover": "312824474.73",
      "trades": "11731"
    },
    {
      "date": "2022-03-30",
      "bid": "481.50",
      "ask": "482.9399",
      "open": "493.08",
      "high": "495.96",
      "low": "476.28",
      "close": "481.4399",
      "average": "482.3838",
      "volume": "341274.83",
      "turnover": "164625573.87",
      "trades": "7858"
    },
    {
      "date": "2022-03-31",
      "bid": "475.80",
      "ask": "477.84",
      "open": "485.52",
      "high": "494.76",
      "low": "474.90",
      "close": "476.28",
      "average": "482.6412",
      "volume": "490611.83",
      "turnover": "236817254.66",
      "trades": "8479"
    },
    {
      "date": "2022-04-01",
      "bid": "474.00",
      "ask": "475.20",
      "open": "479.82",
      "high": "489.18",
      "low": "472.80",
      "close": "474.00",
      "average": "479.1444",
      "volume": "506074.5",
      "turnover": "242515453.76",
      "trades": "8275"
    },
    {
      "date": "2022-04-04",
      "bid": "484.20",
      "ask": "484.62",
      "open": "479.46",
      "high": "489.12",
      "low": "460.38",
      "close": "484.50",
      "average": "477.1266",
      "volume": "526156.83",
      "turnover": "251059949.51",
      "trades": "9300"
    },
    {
      "date": "2022-04-05",
      "bid": "498.60",
      "ask": "498.84",
      "open": "484.50",
      "high": "503.70",
      "low": "478.98",
      "close": "499.62",
      "average": "497.0046",
      "volume": "685085.5",
      "turnover": "340673653.67",
      "trades": "11064"
    },
    {
      "date": "2022-04-06",
      "bid": "490.74",
      "ask": "491.34",
      "open": "499.62",
      "high": "501.78",
      "low": "480.30",
      "close": "489.48",
      "average": "488.496",
      "volume": "592526.83",
      "turnover": "289426375.39",
      "trades": "10965"
    },
    {
      "date": "2022-04-07",
      "bid": "495.48",
      "ask": "496.20",
      "open": "492.00",
      "high": "499.20",
      "low": "481.26",
      "close": "496.14",
      "average": "493.3356",
      "volume": "383424.16",
      "turnover": "189148753.07",
      "trades": "6197"
    },
    {
      "date": "2022-04-08",
      "bid": "492.48",
      "ask": "493.86",
      "open": "500.58",
      "high": "501.60",
      "low": "486.84",
      "close": "495.66",
      "average": "492.12",
      "volume": "395164.33",
      "turnover": "194456846.23",
      "trades": "7821"
    },
    {
      "date": "2022-04-11",
      "bid": "487.92",
      "ask": "489.00",
      "open": "492.00",
      "high": "493.98",
      "low": "477.48",
      "close": "489.78",
      "average": "486.6666",
      "volume": "347531.16",
      "turnover": "169131753.68",
      "trades": "6555"
    },
    {
      "date": "2022-04-12",
      "bid": "488.16",
      "ask": "489.18",
      "open": "483.60",
      "high": "495.54",
      "low": "478.98",
      "close": "490.50",
      "average": "489.8232",
      "volume": "424612.16",
      "turnover": "207980872.65",
      "trades": "7226"
    },
    {
      "date": "2022-04-13",
      "bid": "480.42",
      "ask": "480.90",
      "open": "490.26",
      "high": "494.40",
      "low": "474.60",
      "close": "479.52",
      "average": "480.6222",
      "volume": "448217.16",
      "turnover": "215615865.11",
      "trades": "7718"
    },
    {
      "date": "2022-04-14",
      "bid": "449.28",
      "ask": "449.40",
      "open": "475.20",
      "high": "479.28",
      "low": "447.72",
      "close": "448.50",
      "average": "454.2246",
      "volume": "661053.5",
      "turnover": "300426370.83",
      "trades": "11079"
    },
    {
      "date": "2022-04-19",
      "bid": "430.50",
      "ask": "430.92",
      "open": "450.00",
      "high": "450.54",
      "low": "427.80",
      "close": "430.80",
      "average": "434.511",
      "volume": "765335",
      "turnover": "332536850.27",
      "trades": "14633"
    },
    {
      "date": "2022-04-20",
      "bid": "419.58",
      "ask": "419.82",
      "open": "437.52",
      "high": "439.14",
      "low": "418.7999",
      "close": "421.14",
      "average": "427.6505",
      "volume": "668605.16",
      "turnover": "286071580.94",
      "trades": "12504"
    },
    {
      "date": "2022-04-21",
      "bid": "409.68",
      "ask": "410.28",
      "open": "420.60",
      "high": "421.98",
      "low": "406.14",
      "close": "409.62",
      "average": "414.0696",
      "volume": "1015349.66",
      "turnover": "420412320.17",
      "trades": "17734"
    },
    {
      "date": "2022-04-22",
      "bid": "399.00",
      "ask": "399.5999",
      "open": "406.02",
      "high": "411.2999",
      "low": "394.7999",
      "close": "399.96",
      "average": "402.135",
      "volume": "873193.83",
      "turnover": "351308393.19",
      "trades": "12444"
    },
    {
      "date": "2022-04-25",
      "bid": "410.82",
      "ask": "411.2999",
      "open": "390.00",
      "high": "418.7999",
      "low": "387.96",
      "close": "412.9199",
      "average": "407.0255",
      "volume": "954663.33",
      "turnover": "388538506.02",
      "trades": "16332"
    },
    {
      "date": "2022-04-26",
      "bid": "402.4199",
      "ask": "403.4399",
      "open": "417.78",
      "high": "417.78",
      "low": "400.56",
      "close": "402.00",
      "average": "408.2628",
      "volume": "665081.66",
      "turnover": "271563236.77",
      "trades": "12377"
    },
    {
      "date": "2022-04-27",
      "bid": "381.54",
      "ask": "382.7999",
      "open": "402.00",
      "high": "409.32",
      "low": "379.14",
      "close": "383.40",
      "average": "392.5356",
      "volume": "1019194",
      "turnover": "400013694.78",
      "trades": "15450"
    },
    {
      "date": "2022-04-28",
      "bid": "391.7999",
      "ask": "392.22",
      "open": "386.1599",
      "high": "399.00",
      "low": "379.86",
      "close": "392.70",
      "average": "390.7428",
      "volume": "594854.66",
      "turnover": "232428905.5",
      "trades": "11211"
    },
    {
      "date": "2022-04-29",
      "bid": "399.00",
      "ask": "403.02",
      "open": "398.46",
      "high": "406.02",
      "low": "393.00",
      "close": "399.48",
      "average": "398.2188",
      "volume": "520922.5",
      "turnover": "207444987.65",
      "trades": "8928"
    },
    {
      "date": "2022-05-02",
      "bid": "408.4199",
      "ask": "408.84",
      "open": "408.00",
      "high": "417.00",
      "low": "330.12",
      "close": "409.20",
      "average": "399.7398",
      "volume": "1488697.5",
      "turnover": "595217740.54",
      "trades": "18113"
    },
    {
      "date": "2022-05-03",
      "bid": "414.96",
      "ask": "415.38",
      "open": "415.9199",
      "high": "426.42",
      "low": "408.5999",
      "close": "413.52",
      "average": "415.5065",
      "volume": "937190",
      "turnover": "389412231.99",
      "trades": "14393"
    },
    {
      "date": "2022-05-04",
      "bid": "427.14",
      "ask": "427.20",
      "open": "413.52",
      "high": "440.04",
      "low": "411.00",
      "close": "426.60",
      "average": "430.8138",
      "volume": "915238.66",
      "turnover": "394474485.36",
      "trades": "14387"
    },
    {
      "date": "2022-05-05",
      "bid": "426.60",
      "ask": "427.20",
      "open": "436.80",
      "high": "442.4399",
      "low": "423.00",
      "close": "428.04",
      "average": "430.9674",
      "volume": "685293.33",
      "turnover": "295335758.77",
      "trades": "10760"
    },
    {
      "date": "2022-05-06",
      "bid": "426.00",
      "ask": "426.24",
      "open": "422.04",
      "high": "435.60",
      "low": "415.7999",
      "close": "424.50",
      "average": "426.8454",
      "volume": "776756.83",
      "turnover": "331576192.23",
      "trades": "11216"
    },
    {
      "date": "2022-05-09",
      "bid": "402.12",
      "ask": "403.4399",
      "open": "424.50",
      "high": "425.58",
      "low": "393.00",
      "close": "401.58",
      "average": "401.4263",
      "volume": "757012.66",
      "turnover": "303722930.99",
      "trades": "13941"
    },
    {
      "date": "2022-05-10",
      "bid": "401.34",
      "ask": "401.52",
      "open": "406.56",
      "high": "416.34",
      "low": "399.78",
      "close": "402.54",
      "average": "406.2336",
      "volume": "691392.33",
      "turnover": "280938553.57",
      "trades": "10707"
    },
    {
      "date": "2022-05-11",
      "bid": "407.40",
      "ask": "407.9399",
      "open": "402.90",
      "high": "414.54",
      "low": "391.50",
      "close": "408.24",
      "average": "402.6672",
      "volume": "812767.66",
      "turnover": "327838211.97",
      "trades": "16189"
    },
    {
      "date": "2022-05-12",
      "bid": "408.24",
      "ask": "411.6599",
      "open": "403.14",
      "high": "412.08",
      "low": "385.98",
      "close": "410.1599",
      "average": "398.5068",
      "volume": "817695.33",
      "turnover": "325924703.26",
      "trades": "15422"
    },
    {
      "date": "2022-05-13",
      "bid": "434.64",
      "ask": "435.18",
      "open": "419.40",
      "high": "440.76",
      "low": "418.9199",
      "close": "434.10",
      "average": "432.8489",
      "volume": "1057404.33",
      "turnover": "457730155.94",
      "trades": "20712"
    },
    {
      "date": "2022-05-16",
      "bid": "431.40",
      "ask": "431.76",
      "open": "434.10",
      "high": "440.52",
      "low": "424.80",
      "close": "430.56",
      "average": "432.4338",
      "volume": "567120.33",
      "turnover": "245352062.12",
      "trades": "8504"
    },
    {
      "date": "2022-05-17",
      "bid": "435.90",
      "ask": "438.18",
      "open": "437.40",
      "high": "449.58",
      "low": "432.66",
      "close": "438.48",
      "average": "443.0556",
      "volume": "577138.66",
      "turnover": "255699641.1",
      "trades": "10314"
    },
    {
      "date": "2022-05-18",
      "bid": "452.52",
      "ask": "452.9399",
      "open": "439.20",
      "high": "456.60",
      "low": "439.20",
      "close": "452.28",
      "average": "448.8624",
      "volume": "825709.5",
      "turnover": "370605665.76",
      "trades": "10717"
    },
    {
      "date": "2022-05-19",
      "bid": "470.52",
      "ask": "471.42",
      "open": "421.68",
      "high": "481.38",
      "low": "417.54",
      "close": "469.20",
      "average": "455.0562",
      "volume": "2086151.83",
      "turnover": "949402992.48",
      "trades": "31734"
    },
    {
      "date": "2022-05-20",
      "bid": "480.90",
      "ask": "481.56",
      "open": "474.30",
      "high": "502.38",
      "low": "459.60",
      "close": "486.00",
      "average": "488.574",
      "volume": "1530342.83",
      "turnover": "748276375.88",
      "trades": "23070"
    },
    {
      "date": "2022-05-23",
      "bid": "488.88",
      "ask": "489.48",
      "open": "492.48",
      "high": "501.54",
      "low": "482.9399",
      "close": "490.86",
      "average": "493.6332",
      "volume": "813566.83",
      "turnover": "401468815.62",
      "trades": "13314"
    },
    {
      "date": "2022-05-24",
      "bid": "490.98",
      "ask": "491.40",
      "open": "492.00",
      "high": "497.9399",
      "low": "484.4399",
      "close": "491.40",
      "average": "491.9922",
      "volume": "803436.66",
      "turnover": "395278338.57",
      "trades": "14782"
    },
    {
      "date": "2022-05-25",
      "bid": "497.76",
      "ask": "498.00",
      "open": "492.00",
      "high": "498.00",
      "low": "481.20",
      "close": "492.84",
      "average": "489.9875",
      "volume": "406971.83",
      "turnover": "199408426.58",
      "trades": "7155"
    },
    {
      "date": "2022-05-27",
      "bid": "522.90",
      "ask": "523.20",
      "open": "504.00",
      "high": "526.3199",
      "low": "497.28",
      "close": "523.02",
      "average": "514.9848",
      "volume": "1223504.16",
      "turnover": "630031922.58",
      "trades": "23551"
    },
    {
      "date": "2022-05-30",
      "bid": "524.64",
      "ask": "525.90",
      "open": "523.26",
      "high": "531.42",
      "low": "518.04",
      "close": "523.56",
      "average": "523.2096",
      "volume": "574609.83",
      "turnover": "300647658.29",
      "trades": "14414"
    },
    {
      "date": "2022-05-31",
      "bid": "526.4399",
      "ask": "528.48",
      "open": "523.08",
      "high": "536.76",
      "low": "517.92",
      "close": "531.72",
      "average": "530.8866",
      "volume": "2001752.83",
      "turnover": "1062659353.66",
      "trades": "15990"
    },
    {
      "date": "2022-06-01",
      "bid": "521.9399",
      "ask": "522.18",
      "open": "532.4399",
      "high": "537.00",
      "low": "520.3199",
      "close": "522.00",
      "average": "529.1297",
      "volume": "540238.83",
      "turnover": "285867778.25",
      "trades": "12901"
    },
    {
      "date": "2022-06-02",
      "bid": "531.00",
      "ask": "531.90",
      "open": "522.00",
      "high": "532.4399",
      "low": "513.30",
      "close": "531.48",
      "average": "521.9694",
      "volume": "478158.66",
      "turnover": "249428657.08",
      "trades": "9834"
    },
    {
      "date": "2022-06-03",
      "bid": "526.56",
      "ask": "527.40",
      "open": "537.00",
      "high": "540.00",
      "low": "523.92",
      "close": "526.92",
      "average": "533.6813",
      "volume": "456937.83",
      "turnover": "243821129.36",
      "trades": "8364"
    },
    {
      "date": "2022-06-07",
      "bid": "537.00",
      "ask": "537.5999",
      "open": "528.00",
      "high": "539.8199",
      "low": "515.22",
      "close": "539.8199",
      "average": "528.8214",
      "volume": "524067.66",
      "turnover": "276958755.74",
      "trades": "9658"
    },
    {
      "date": "2022-06-08",
      "bid": "551.34",
      "ask": "552.30",
      "open": "570.5999",
      "high": "591.36",
      "low": "543.00",
      "close": "554.04",
      "average": "568.5696",
      "volume": "2167204",
      "turnover": "1232234468.25",
      "trades": "34255"
    },
    {
      "date": "2022-06-09",
      "bid": "550.56",
      "ask": "550.80",
      "open": "550.3199",
      "high": "563.76",
      "low": "542.16",
      "close": "550.80",
      "average": "552.2478",
      "volume": "597402.5",
      "turnover": "329928714.02",
      "trades": "12949"
    },
    {
      "date": "2022-06-10",
      "bid": "532.14",
      "ask": "532.50",
      "open": "549.5999",
      "high": "555.06",
      "low": "531.00",
      "close": "536.16",
      "average": "541.5126",
      "volume": "702096.83",
      "turnover": "380201716.7",
      "trades": "12551"
    },
    {
      "date": "2022-06-13",
      "bid": "510.30",
      "ask": "510.72",
      "open": "527.40",
      "high": "531.00",
      "low": "502.26",
      "close": "510.72",
      "average": "512.9796",
      "volume": "774129.83",
      "turnover": "397099610.68",
      "trades": "15545"
    },
    {
      "date": "2022-06-14",
      "bid": "485.28",
      "ask": "486.00",
      "open": "511.92",
      "high": "519.00",
      "low": "478.98",
      "close": "484.50",
      "average": "491.1282",
      "volume": "864681.16",
      "turnover": "424570213.14",
      "trades": "16356"
    },
    {
      "date": "2022-06-15",
      "bid": "487.86",
      "ask": "488.58",
      "open": "486.00",
      "high": "489.36",
      "low": "471.60",
      "close": "486.60",
      "average": "484.1838",
      "volume": "482869.33",
      "turnover": "233807340.4",
      "trades": "8071"
    },
    {
      "date": "2022-06-16",
      "bid": "475.14",
      "ask": "476.28",
      "open": "486.60",
      "high": "490.4399",
      "low": "466.62",
      "close": "473.70",
      "average": "477.7103",
      "volume": "462107.16",
      "turnover": "220801212",
      "trades": "9306"
    },
    {
      "date": "2022-06-17",
      "bid": "491.46",
      "ask": "494.9399",
      "open": "473.70",
      "high": "494.88",
      "low": "471.60",
      "close": "488.64",
      "average": "484.8696",
      "volume": "568936.66",
      "turnover": "275708661.2",
      "trades": "6858"
    },
    {
      "date": "2022-06-20",
      "bid": "483.84",
      "ask": "485.76",
      "open": "492.00",
      "high": "494.28",
      "low": "477.60",
      "close": "484.50",
      "average": "483.8538",
      "volume": "300035.5",
      "turnover": "145140812.41",
      "trades": "4962"
    },
    {
      "date": "2022-06-21",
      "bid": "477.66",
      "ask": "479.34",
      "open": "489.60",
      "high": "489.60",
      "low": "475.32",
      "close": "481.98",
      "average": "480.5646",
      "volume": "284669",
      "turnover": "136799717.69",
      "trades": "5055"
    },
    {
      "date": "2022-06-22",
      "bid": "466.38",
      "ask": "468.06",
      "open": "478.80",
      "high": "478.80",
      "low": "457.4399",
      "close": "466.98",
      "average": "465.36",
      "volume": "576739",
      "turnover": "268328581.75",
      "trades": "10936"
    },
    {
      "date": "2022-06-23",
      "bid": "477.00",
      "ask": "477.90",
      "open": "464.22",
      "high": "480.54",
      "low": "461.22",
      "close": "476.64",
      "average": "473.226",
      "volume": "598608.83",
      "turnover": "283268010.19",
      "trades": "9832"
    },
    {
      "date": "2022-06-27",
      "bid": "485.16",
      "ask": "485.76",
      "open": "487.20",
      "high": "496.80",
      "low": "481.38",
      "close": "485.58",
      "average": "489.0498",
      "volume": "363344.16",
      "turnover": "177689809.59",
      "trades": "8642"
    },
    {
      "date": "2022-06-28",
      "bid": "472.68",
      "ask": "475.62",
      "open": "484.50",
      "high": "491.34",
      "low": "472.02",
      "close": "473.76",
      "average": "479.0346",
      "volume": "305454.16",
      "turnover": "146325384.82",
      "trades": "5371"
    },
    {
      "date": "2022-06-29",
      "bid": "481.02",
      "ask": "481.74",
      "open": "467.70",
      "high": "484.50",
      "low": "465.00",
      "close": "480.00",
      "average": "475.3656",
      "volume": "321385.33",
      "turnover": "152819412.9",
      "trades": "5686"
    },
    {
      "date": "2022-06-30",
      "bid": "464.58",
      "ask": "464.9399",
      "open": "477.00",
      "high": "483.84",
      "low": "459.66",
      "close": "467.9399",
      "average": "470.3298",
      "volume": "369943.5",
      "turnover": "174051640.06",
      "trades": "6380"
    },
    {
      "date": "2022-07-01",
      "bid": "465.24",
      "ask": "465.90",
      "open": "458.40",
      "high": "473.34",
      "low": "457.26",
      "close": "464.04",
      "average": "465.186",
      "volume": "413006",
      "turnover": "192130685.18",
      "trades": "7523"
    },
    {
      "date": "2022-07-04",
      "bid": "455.28",
      "ask": "455.64",
      "open": "464.04",
      "high": "469.14",
      "low": "453.54",
      "close": "455.70",
      "average": "456.7248",
      "volume": "225101.16",
      "turnover": "102808703.19",
      "trades": "4993"
    },
    {
      "date": "2022-07-05",
      "bid": "472.02",
      "ask": "473.88",
      "open": "460.4399",
      "high": "475.56",
      "low": "454.50",
      "close": "473.28",
      "average": "466.7292",
      "volume": "329797.16",
      "turnover": "153888445.66",
      "trades": "5601"
    },
    {
      "date": "2022-07-06",
      "bid": "490.20",
      "ask": "491.16",
      "open": "478.98",
      "high": "494.58",
      "low": "476.88",
      "close": "490.14",
      "average": "486.3756",
      "volume": "357987.16",
      "turnover": "174118190.09",
      "trades": "6929"
    },
    {
      "date": "2022-07-07",
      "bid": "501.60",
      "ask": "502.26",
      "open": "492.00",
      "high": "503.28",
      "low": "486.00",
      "close": "502.38",
      "average": "496.8203",
      "volume": "276023",
      "turnover": "137146510.72",
      "trades": "5829"
    },
    {
      "date": "2022-07-08",
      "bid": "497.64",
      "ask": "498.00",
      "open": "504.00",
      "high": "505.86",
      "low": "489.78",
      "close": "497.34",
      "average": "497.7906",
      "volume": "360478.5",
      "turnover": "179445318.69",
      "trades": "6568"
    },
    {
      "date": "2022-07-11",
      "bid": "501.36",
      "ask": "502.08",
      "open": "497.34",
      "high": "511.4399",
      "low": "489.36",
      "close": "501.66",
      "average": "504.4572",
      "volume": "214049.83",
      "turnover": "107980522.52",
      "trades": "5211"
    },
    {
      "date": "2022-07-12",
      "bid": "497.9399",
      "ask": "498.54",
      "open": "498.00",
      "high": "503.28",
      "low": "483.60",
      "close": "498.24",
      "average": "496.0812",
      "volume": "454081.66",
      "turnover": "225520569.25",
      "trades": "6512"
    },
    {
      "date": "2022-07-13",
      "bid": "495.24",
      "ask": "496.20",
      "open": "496.80",
      "high": "501.00",
      "low": "479.10",
      "close": "495.96",
      "average": "491.0886",
      "volume": "400877.66",
      "turnover": "196852660.44",
      "trades": "8985"
    },
    {
      "date": "2022-07-14",
      "bid": "500.22",
      "ask": "500.70",
      "open": "495.54",
      "high": "514.4399",
      "low": "490.20",
      "close": "499.62",
      "average": "501.6978",
      "volume": "394116.83",
      "turnover": "197740119.64",
      "trades": "7863"
    },
    {
      "date": "2022-07-15",
      "bid": "448.32",
      "ask": "450.90",
      "open": "495.00",
      "high": "501.54",
      "low": "427.32",
      "close": "456.00",
      "average": "458.7984",
      "volume": "1158107",
      "turnover": "531500001.15",
      "trades": "16691"
    },
    {
      "date": "2022-07-18",
      "bid": "463.4399",
      "ask": "463.74",
      "open": "463.20",
      "high": "477.72",
      "low": "451.98",
      "close": "465.24",
      "average": "465.5682",
      "volume": "586066.33",
      "turnover": "272870438.89",
      "trades": "10292"
    },
    {
      "date": "2022-07-19",
      "bid": "460.08",
      "ask": "461.64",
      "open": "464.40",
      "high": "464.40",
      "low": "447.36",
      "close": "458.82",
      "average": "457.7112",
      "volume": "305236.83",
      "turnover": "139733977.24",
      "trades": "5001"
    },
    {
      "date": "2022-07-20",
      "bid": "456.48",
      "ask": "456.60",
      "open": "462.00",
      "high": "471.24",
      "low": "452.28",
      "close": "456.24",
      "average": "459.6978",
      "volume": "374947.83",
      "turnover": "172377179.67",
      "trades": "6883"
    },
    {
      "date": "2022-07-21",
      "bid": "473.70",
      "ask": "474.72",
      "open": "457.20",
      "high": "479.9399",
      "low": "449.40",
      "close": "476.04",
      "average": "467.0658",
      "volume": "613931.5",
      "turnover": "286888884.95",
      "trades": "10651"
    },
    {
      "date": "2022-07-22",
      "bid": "471.84",
      "ask": "474.00",
      "open": "476.04",
      "high": "494.22",
      "low": "465.30",
      "close": "475.68",
      "average": "479.7366",
      "volume": "476468.5",
      "turnover": "228608500.53",
      "trades": "9142"
    },
    {
      "date": "2022-07-25",
      "bid": "468.30",
      "ask": "468.78",
      "open": "474.00",
      "high": "481.74",
      "low": "461.40",
      "close": "467.58",
      "average": "468.195",
      "volume": "350109.5",
      "turnover": "163926656.16",
      "trades": "7559"
    },
    {
      "date": "2022-07-26",
      "bid": "457.38",
      "ask": "457.68",
      "open": "467.58",
      "high": "473.82",
      "low": "454.80",
      "close": "457.14",
      "average": "463.0014",
      "volume": "241874.5",
      "turnover": "111983734.52",
      "trades": "4974"
    },
    {
      "date": "2022-07-27",
      "bid": "429.06",
      "ask": "429.60",
      "open": "448.80",
      "high": "451.20",
      "low": "422.58",
      "close": "429.00",
      "average": "434.6616",
      "volume": "877283.83",
      "turnover": "381420236.51",
      "trades": "17158"
    },
    {
      "date": "2022-07-28",
      "bid": "432.12",
      "ask": "433.56",
      "open": "435.00",
      "high": "442.74",
      "low": "430.80",
      "close": "432.60",
      "average": "434.763",
      "volume": "549434",
      "turnover": "238863186.09",
      "trades": "7589"
    },
    {
      "date": "2022-07-29",
      "bid": "458.34",
      "ask": "458.82",
      "open": "441.00",
      "high": "466.62",
      "low": "437.64",
      "close": "462.00",
      "average": "457.467",
      "volume": "634759.33",
      "turnover": "290392074.08",
      "trades": "8949"
    },
    {
      "date": "2022-08-01",
      "bid": "474.48",
      "ask": "474.96",
      "open": "460.32",
      "high": "476.82",
      "low": "448.80",
      "close": "475.4399",
      "average": "466.143",
      "volume": "396663.5",
      "turnover": "184890037.21",
      "trades": "7922"
    },
    {
      "date": "2022-08-02",
      "bid": "479.52",
      "ask": "480.00",
      "open": "470.9399",
      "high": "481.98",
      "low": "468.12",
      "close": "479.82",
      "average": "476.1318",
      "volume": "276939.66",
      "turnover": "131862230.19",
      "trades": "6233"
    },
    {
      "date": "2022-08-03",
      "bid": "496.80",
      "ask": "497.64",
      "open": "480.00",
      "high": "500.34",
      "low": "474.00",
      "close": "498.00",
      "average": "492.0024",
      "volume": "345258.83",
      "turnover": "169916733.53",
      "trades": "6188"
    },
    {
      "date": "2022-08-04",
      "bid": "505.92",
      "ask": "506.58",
      "open": "498.00",
      "high": "515.28",
      "low": "495.18",
      "close": "507.12",
      "average": "506.76",
      "volume": "509457.33",
      "turnover": "258243686.41",
      "trades": "9786"
    },
    {
      "date": "2022-08-05",
      "bid": "497.40",
      "ask": "497.46",
      "open": "507.12",
      "high": "510.12",
      "low": "495.00",
      "close": "499.80",
      "average": "502.4352",
      "volume": "312375.83",
      "turnover": "156963854.97",
      "trades": "5960"
    },
    {
      "date": "2022-08-08",
      "bid": "480.72",
      "ask": "481.14",
      "open": "504.60",
      "high": "509.40",
      "low": "478.20",
      "close": "478.74",
      "average": "488.8074",
      "volume": "613296.5",
      "turnover": "299670316.76",
      "trades": "11292"
    },
    {
      "date": "2022-08-09",
      "bid": "468.84",
      "ask": "469.08",
      "open": "483.00",
      "high": "486.30",
      "low": "464.52",
      "close": "470.46",
      "average": "473.3958",
      "volume": "510132.33",
      "turnover": "241477972.89",
      "trades": "9046"
    },
    {
      "date": "2022-08-10",
      "bid": "461.22",
      "ask": "461.9399",
      "open": "469.20",
      "high": "469.20",
      "low": "453.00",
      "close": "461.40",
      "average": "460.2912",
      "volume": "575166.83",
      "turnover": "264732694.94",
      "trades": "10172"
    },
    {
      "date": "2022-08-11",
      "bid": "465.00",
      "ask": "465.42",
      "open": "462.60",
      "high": "479.58",
      "low": "458.58",
      "close": "465.12",
      "average": "469.5323",
      "volume": "518614.33",
      "turnover": "243555993.17",
      "trades": "9392"
    },
    {
      "date": "2022-08-12",
      "bid": "474.66",
      "ask": "475.14",
      "open": "465.12",
      "high": "477.00",
      "low": "465.00",
      "close": "473.9399",
      "average": "472.7292",
      "volume": "847059.33",
      "turnover": "400432929.96",
      "trades": "9397"
    },
    {
      "date": "2022-08-15",
      "bid": "460.80",
      "ask": "460.92",
      "open": "473.9399",
      "high": "479.04",
      "low": "459.96",
      "close": "459.96",
      "average": "466.5246",
      "volume": "490931.66",
      "turnover": "229032575.84",
      "trades": "9090"
    },
    {
      "date": "2022-08-16",
      "bid": "456.00",
      "ask": "456.66",
      "open": "460.08",
      "high": "463.74",
      "low": "450.18",
      "close": "456.00",
      "average": "457.0992",
      "volume": "377160.5",
      "turnover": "172404159.22",
      "trades": "7429"
    },
    {
      "date": "2022-08-17",
      "bid": "453.12",
      "ask": "453.84",
      "open": "456.60",
      "high": "465.00",
      "low": "447.96",
      "close": "451.86",
      "average": "454.0086",
      "volume": "622474.33",
      "turnover": "282636111.77",
      "trades": "9746"
    },
    {
      "date": "2022-08-18",
      "bid": "449.76",
      "ask": "449.88",
      "open": "429.30",
      "high": "454.98",
      "low": "420.48",
      "close": "450.42",
      "average": "440.7414",
      "volume": "1325320.33",
      "turnover": "584430237.23",
      "trades": "18308"
    },
    {
      "date": "2022-08-19",
      "bid": "449.10",
      "ask": "449.46",
      "open": "448.62",
      "high": "452.40",
      "low": "431.52",
      "close": "449.40",
      "average": "446.2698",
      "volume": "920244",
      "turnover": "410381550.49",
      "trades": "14655"
    },
    {
      "date": "2022-08-22",
      "bid": "417.78",
      "ask": "418.4399",
      "open": "449.40",
      "high": "456.06",
      "low": "414.00",
      "close": "417.48",
      "average": "431.6592",
      "volume": "1412649.33",
      "turnover": "609086963.5",
      "trades": "16447"
    },
    {
      "date": "2022-08-23",
      "bid": "404.0999",
      "ask": "404.52",
      "open": "417.48",
      "high": "421.38",
      "low": "403.26",
      "close": "404.40",
      "average": "409.9404",
      "volume": "1112309.16",
      "turnover": "456196263.7",
      "trades": "17187"
    },
    {
      "date": "2022-08-24",
      "bid": "393.48",
      "ask": "394.20",
      "open": "404.40",
      "high": "405.84",
      "low": "388.20",
      "close": "392.34",
      "average": "393.9666",
      "volume": "1055217.5",
      "turnover": "415899449.78",
      "trades": "17195"
    },
    {
      "date": "2022-08-25",
      "bid": "395.58",
      "ask": "395.9399",
      "open": "397.20",
      "high": "405.00",
      "low": "391.50",
      "close": "396.24",
      "average": "398.9004",
      "volume": "594181.5",
      "turnover": "237012363.46",
      "trades": "11529"
    },
    {
      "date": "2022-08-26",
      "bid": "395.04",
      "ask": "395.34",
      "open": "396.24",
      "high": "413.9399",
      "low": "393.90",
      "close": "395.88",
      "average": "402.5897",
      "volume": "894288.16",
      "turnover": "360069129.58",
      "trades": "13924"
    },
    {
      "date": "2022-08-29",
      "bid": "382.7999",
      "ask": "383.10",
      "open": "390.00",
      "high": "390.00",
      "low": "376.74",
      "close": "382.08",
      "average": "382.1298",
      "volume": "686596.66",
      "turnover": "262359246.45",
      "trades": "11556"
    },
    {
      "date": "2022-08-30",
      "bid": "392.64",
      "ask": "393.2999",
      "open": "387.48",
      "high": "408.54",
      "low": "382.62",
      "close": "393.24",
      "average": "396.5381",
      "volume": "735383.16",
      "turnover": "291537961.22",
      "trades": "14446"
    },
    {
      "date": "2022-08-31",
      "bid": "400.62",
      "ask": "400.7999",
      "open": "394.20",
      "high": "404.40",
      "low": "391.38",
      "close": "399.18",
      "average": "398.7078",
      "volume": "825474.83",
      "turnover": "329107651.1",
      "trades": "7780"
    },
    {
      "date": "2022-09-01",
      "bid": "390.48",
      "ask": "392.88",
      "open": "399.18",
      "high": "404.64",
      "low": "389.22",
      "close": "391.7999",
      "average": "394.4453",
      "volume": "447133.5",
      "turnover": "176389643.83",
      "trades": "7486"
    },
    {
      "date": "2022-09-02",
      "bid": "392.46",
      "ask": "392.88",
      "open": "396.96",
      "high": "401.0999",
      "low": "387.96",
      "close": "393.5999",
      "average": "393.09",
      "volume": "371673.66",
      "turnover": "146077804.41",
      "trades": "7719"
    },
    {
      "date": "2022-09-05",
      "bid": "383.52",
      "ask": "383.94",
      "open": "388.20",
      "high": "389.9399",
      "low": "380.1599",
      "close": "384.00",
      "average": "383.6982",
      "volume": "326951",
      "turnover": "125452339.99",
      "trades": "5596"
    },
    {
      "date": "2022-09-06",
      "bid": "393.90",
      "ask": "394.38",
      "open": "386.40",
      "high": "400.74",
      "low": "386.40",
      "close": "394.56",
      "average": "394.5462",
      "volume": "392166.33",
      "turnover": "154663856.8",
      "trades": "7221"
    },
    {
      "date": "2022-09-07",
      "bid": "391.38",
      "ask": "391.62",
      "open": "394.56",
      "high": "394.98",
      "low": "385.74",
      "close": "394.20",
      "average": "391.7382",
      "volume": "325387.83",
      "turnover": "127464866.26",
      "trades": "6262"
    },
    {
      "date": "2022-09-08",
      "bid": "388.50",
      "ask": "389.22",
      "open": "394.20",
      "high": "396.84",
      "low": "379.20",
      "close": "388.62",
      "average": "386.6064",
      "volume": "349782",
      "turnover": "135196259.82",
      "trades": "6551"
    },
    {
      "date": "2022-09-09",
      "bid": "405.5999",
      "ask": "406.20",
      "open": "388.68",
      "high": "407.34",
      "low": "388.68",
      "close": "405.00",
      "average": "401.8794",
      "volume": "431981.83",
      "turnover": "173580915.38",
      "trades": "7957"
    },
    {
      "date": "2022-09-12",
      "bid": "420.96",
      "ask": "421.20",
      "open": "413.34",
      "high": "422.82",
      "low": "407.40",
      "close": "420.78",
      "average": "414.7974",
      "volume": "348483.5",
      "turnover": "144512819.09",
      "trades": "7888"
    },
    {
      "date": "2022-09-13",
      "bid": "402.54",
      "ask": "402.72",
      "open": "421.50",
      "high": "428.16",
      "low": "402.54",
      "close": "403.26",
      "average": "415.659",
      "volume": "545577.5",
      "turnover": "226382523.5",
      "trades": "10750"
    },
    {
      "date": "2022-09-14",
      "bid": "404.88",
      "ask": "406.86",
      "open": "399.5999",
      "high": "414.06",
      "low": "399.06",
      "close": "407.34",
      "average": "407.0513",
      "volume": "338510.33",
      "turnover": "137791084.3",
      "trades": "6845"
    },
    {
      "date": "2022-09-15",
      "bid": "391.9199",
      "ask": "393.5999",
      "open": "413.70",
      "high": "414.00",
      "low": "389.70",
      "close": "392.04",
      "average": "396.5897",
      "volume": "343137.5",
      "turnover": "136255052.94",
      "trades": "5880"
    },
    {
      "date": "2022-09-16",
      "bid": "375.36",
      "ask": "375.78",
      "open": "384.36",
      "high": "387.6599",
      "low": "374.1599",
      "close": "378.2999",
      "average": "379.1844",
      "volume": "851978",
      "turnover": "323051648.3",
      "trades": "10016"
    },
    {
      "date": "2022-09-19",
      "bid": "363.60",
      "ask": "364.26",
      "open": "376.7999",
      "high": "381.00",
      "low": "357.60",
      "close": "364.02",
      "average": "364.4652",
      "volume": "411463.33",
      "turnover": "149977520.35",
      "trades": "7423"
    },
    {
      "date": "2022-09-20",
      "bid": "363.78",
      "ask": "364.86",
      "open": "363.18",
      "high": "372.00",
      "low": "359.82",
      "close": "365.64",
      "average": "364.4466",
      "volume": "422094",
      "turnover": "153830774.55",
      "trades": "7118"
    },
    {
      "date": "2022-09-21",
      "bid": "363.36",
      "ask": "363.78",
      "open": "361.7999",
      "high": "369.00",
      "low": "359.88",
      "close": "365.64",
      "average": "364.5983",
      "volume": "372470.66",
      "turnover": "135804791",
      "trades": "6641"
    },
    {
      "date": "2022-09-22",
      "bid": "354.12",
      "ask": "357.24",
      "open": "364.44",
      "high": "365.40",
      "low": "349.98",
      "close": "354.00",
      "average": "355.6974",
      "volume": "653139.33",
      "turnover": "232339713.71",
      "trades": "8968"
    },
    {
      "date": "2022-09-23",
      "bid": "354.84",
      "ask": "355.02",
      "open": "354.60",
      "high": "358.02",
      "low": "343.7999",
      "close": "353.52",
      "average": "350.1581",
      "volume": "359626",
      "turnover": "125920142.76",
      "trades": "7689"
    },
    {
      "date": "2022-09-26",
      "bid": "351.60",
      "ask": "352.14",
      "open": "352.7999",
      "high": "355.50",
      "low": "343.98",
      "close": "352.50",
      "average": "350.8128",
      "volume": "272893",
      "turnover": "95734567.98",
      "trades": "4483"
    },
    {
      "date": "2022-09-27",
      "bid": "357.36",
      "ask": "358.74",
      "open": "352.50",
      "high": "363.96",
      "low": "351.7199",
      "close": "358.98",
      "average": "359.4816",
      "volume": "308056",
      "turnover": "110758098.27",
      "trades": "5051"
    },
    {
      "date": "2022-09-28",
      "bid": "357.78",
      "ask": "358.08",
      "open": "354.00",
      "high": "363.84",
      "low": "346.62",
      "close": "357.24",
      "average": "356.5344",
      "volume": "380421.16",
      "turnover": "135659584.72",
      "trades": "6824"
    },
    {
      "date": "2022-09-29",
      "bid": "360.00",
      "ask": "360.7199",
      "open": "366.06",
      "high": "369.00",
      "low": "347.64",
      "close": "360.84",
      "average": "357.498",
      "volume": "708386.66",
      "turnover": "253113370.89",
      "trades": "9446"
    },
    {
      "date": "2022-09-30",
      "bid": "396.54",
      "ask": "396.84",
      "open": "365.1599",
      "high": "398.70",
      "low": "365.1599",
      "close": "398.70",
      "average": "384.1667",
      "volume": "775787.33",
      "turnover": "298270729.61",
      "trades": "10534"
    },
    {
      "date": "2022-10-03",
      "bid": "389.0999",
      "ask": "389.52",
      "open": "397.20",
      "high": "403.38",
      "low": "381.78",
      "close": "392.34",
      "average": "394.1988",
      "volume": "463263.83",
      "turnover": "182609380.57",
      "trades": "9212"
    },
    {
      "date": "2022-10-04",
      "bid": "400.98",
      "ask": "401.64",
      "open": "394.38",
      "high": "403.02",
      "low": "389.0999",
      "close": "401.82",
      "average": "396.9582",
      "volume": "307946.83",
      "turnover": "122207390.55",
      "trades": "5764"
    },
    {
      "date": "2022-10-05",
      "bid": "357.60",
      "ask": "358.92",
      "open": "400.50",
      "high": "401.04",
      "low": "354.00",
      "close": "356.04",
      "average": "371.4138",
      "volume": "744130.33",
      "turnover": "276404955.24",
      "trades": "11798"
    },
    {
      "date": "2022-10-06",
      "bid": "365.94",
      "ask": "366.18",
      "open": "356.52",
      "high": "368.94",
      "low": "354.00",
      "close": "366.84",
      "average": "362.3172",
      "volume": "601232.33",
      "turnover": "217872030.1",
      "trades": "8562"
    },
    {
      "date": "2022-10-07",
      "bid": "368.58",
      "ask": "370.32",
      "open": "367.20",
      "high": "379.50",
      "low": "363.18",
      "close": "371.04",
      "average": "372.5232",
      "volume": "413550",
      "turnover": "154101764.88",
      "trades": "6707"
    },
    {
      "date": "2022-10-10",
      "bid": "371.64",
      "ask": "372.12",
      "open": "367.38",
      "high": "377.88",
      "low": "360.00",
      "close": "375.00",
      "average": "372.0606",
      "volume": "268659",
      "turnover": "99967741.86",
      "trades": "4019"
    },
    {
      "date": "2022-10-11",
      "bid": "355.08",
      "ask": "355.44",
      "open": "374.40",
      "high": "374.40",
      "low": "352.56",
      "close": "353.88",
      "average": "361.0446",
      "volume": "433955.66",
      "turnover": "156772019.4",
      "trades": "8387"
    },
    {
      "date": "2022-10-12",
      "bid": "349.74",
      "ask": "350.2199",
      "open": "353.88",
      "high": "358.74",
      "low": "343.32",
      "close": "350.46",
      "average": "350.181",
      "volume": "484137",
      "turnover": "169515776.46",
      "trades": "9791"
    },
    {
      "date": "2022-10-13",
      "bid": "354.42",
      "ask": "354.84",
      "open": "350.46",
      "high": "359.88",
      "low": "345.00",
      "close": "356.76",
      "average": "353.1162",
      "volume": "359023.83",
      "turnover": "126753622.35",
      "trades": "6019"
    },
    {
      "date": "2022-10-14",
      "bid": "362.40",
      "ask": "362.94",
      "open": "363.00",
      "high": "372.00",
      "low": "357.36",
      "close": "361.7999",
      "average": "363.393",
      "volume": "420540.66",
      "turnover": "152786532.87",
      "trades": "6783"
    },
    {
      "date": "2022-10-17",
      "bid": "363.42",
      "ask": "363.7199",
      "open": "361.14",
      "high": "365.40",
      "low": "357.90",
      "close": "362.76",
      "average": "361.7286",
      "volume": "349838.66",
      "turnover": "126517538.43",
      "trades": "6257"
    },
    {
      "date": "2022-10-18",
      "bid": "362.40",
      "ask": "363.00",
      "open": "364.7999",
      "high": "376.86",
      "low": "362.10",
      "close": "364.14",
      "average": "368.2938",
      "volume": "365697",
      "turnover": "134688397.54",
      "trades": "7877"
    },
    {
      "date": "2022-10-19",
      "bid": "334.98",
      "ask": "336.12",
      "open": "366.00",
      "high": "366.00",
      "low": "332.40",
      "close": "332.40",
      "average": "344.565",
      "volume": "1070819.83",
      "turnover": "369130863.62",
      "trades": "11520"
    },
    {
      "date": "2022-10-20",
      "bid": "326.1599",
      "ask": "326.70",
      "open": "330.00",
      "high": "330.84",
      "low": "306.36",
      "close": "328.14",
      "average": "319.6368",
      "volume": "1253459.66",
      "turnover": "400513395.64",
      "trades": "17857"
    },
    {
      "date": "2022-10-21",
      "bid": "311.76",
      "ask": "312.18",
      "open": "321.78",
      "high": "337.62",
      "low": "310.68",
      "close": "312.00",
      "average": "318.7548",
      "volume": "1152505.33",
      "turnover": "367682068.23",
      "trades": "15793"
    },
    {
      "date": "2022-10-24",
      "bid": "307.32",
      "ask": "307.74",
      "open": "315.54",
      "high": "318.00",
      "low": "301.56",
      "close": "307.7999",
      "average": "308.3904",
      "volume": "718289.5",
      "turnover": "222006299.62",
      "trades": "11383"
    },
    {
      "date": "2022-10-25",
      "bid": "327.48",
      "ask": "327.60",
      "open": "307.7999",
      "high": "328.20",
      "low": "307.32",
      "close": "326.40",
      "average": "318.5886",
      "volume": "829755.66",
      "turnover": "264195269.17",
      "trades": "12691"
    },
    {
      "date": "2022-10-26",
      "bid": "326.46",
      "ask": "326.82",
      "open": "321.60",
      "high": "333.78",
      "low": "315.2999",
      "close": "330.00",
      "average": "324.0954",
      "volume": "599189.83",
      "turnover": "194185141.2",
      "trades": "10162"
    },
    {
      "date": "2022-10-27",
      "bid": "322.86",
      "ask": "323.2199",
      "open": "330.60",
      "high": "331.56",
      "low": "315.84",
      "close": "322.92",
      "average": "322.1322",
      "volume": "541700.83",
      "turnover": "174524946.48",
      "trades": "9220"
    },
    {
      "date": "2022-10-28",
      "bid": "317.34",
      "ask": "317.88",
      "open": "320.64",
      "high": "323.70",
      "low": "312.6599",
      "close": "317.70",
      "average": "315.99",
      "volume": "509568.33",
      "turnover": "161013683.49",
      "trades": "8028"
    },
    {
      "date": "2022-10-31",
      "bid": "316.92",
      "ask": "317.34",
      "open": "318.48",
      "high": "319.20",
      "low": "304.14",
      "close": "319.02",
      "average": "313.3602",
      "volume": "834722.16",
      "turnover": "261599286.73",
      "trades": "10855"
    },
    {
      "date": "2022-11-01",
      "bid": "328.44",
      "ask": "328.74",
      "open": "322.20",
      "high": "340.44",
      "low": "321.18",
      "close": "328.68",
      "average": "330.5574",
      "volume": "900215.83",
      "turnover": "297442515.95",
      "trades": "12109"
    },
    {
      "date": "2022-11-02",
      "bid": "328.98",
      "ask": "330.6599",
      "open": "328.20",
      "high": "331.14",
      "low": "315.96",
      "close": "330.24",
      "average": "323.7786",
      "volume": "563100",
      "turnover": "182340229.71",
      "trades": "8084"
    },
    {
      "date": "2022-11-03",
      "bid": "307.44",
      "ask": "307.62",
      "open": "324.00",
      "high": "327.48",
      "low": "304.38",
      "close": "307.56",
      "average": "310.4472",
      "volume": "1231638.66",
      "turnover": "382418787.99",
      "trades": "14318"
    },
    {
      "date": "2022-11-04",
      "bid": "313.32",
      "ask": "314.10",
      "open": "310.7999",
      "high": "317.64",
      "low": "303.12",
      "close": "316.26",
      "average": "311.4047",
      "volume": "486964.66",
      "turnover": "151625265.47",
      "trades": "6256"
    },
    {
      "date": "2022-11-07",
      "bid": "317.2199",
      "ask": "317.64",
      "open": "315.00",
      "high": "320.46",
      "low": "308.2199",
      "close": "317.88",
      "average": "316.0476",
      "volume": "586036.33",
      "turnover": "185205557.21",
      "trades": "7728"
    },
    {
      "date": "2022-11-08",
      "bid": "322.02",
      "ask": "322.50",
      "open": "314.34",
      "high": "324.96",
      "low": "311.04",
      "close": "323.10",
      "average": "320.6376",
      "volume": "718444",
      "turnover": "230455391.51",
      "trades": "8215"
    },
    {
      "date": "2022-11-09",
      "bid": "314.82",
      "ask": "315.60",
      "open": "321.60",
      "high": "321.78",
      "low": "310.92",
      "close": "315.84",
      "average": "314.547",
      "volume": "535505.66",
      "turnover": "168448635.06",
      "trades": "7860"
    },
    {
      "date": "2022-11-10",
      "bid": "346.68",
      "ask": "346.98",
      "open": "314.76",
      "high": "354.90",
      "low": "311.70",
      "close": "350.10",
      "average": "335.4396",
      "volume": "1092966.16",
      "turnover": "367093661.62",
      "trades": "12633"
    },
    {
      "date": "2022-11-11",
      "bid": "362.46",
      "ask": "362.70",
      "open": "358.7999",
      "high": "363.24",
      "low": "348.60",
      "close": "362.70",
      "average": "356.3034",
      "volume": "874615.5",
      "turnover": "311535743.62",
      "trades": "10970"
    },
    {
      "date": "2022-11-14",
      "bid": "358.56",
      "ask": "358.98",
      "open": "362.70",
      "high": "366.00",
      "low": "353.04",
      "close": "360.54",
      "average": "360.7265",
      "volume": "815110.16",
      "turnover": "294027487.08",
      "trades": "13013"
    },
    {
      "date": "2022-11-15",
      "bid": "356.1599",
      "ask": "356.94",
      "open": "360.06",
      "high": "366.78",
      "low": "348.60",
      "close": "357.48",
      "average": "357.1128",
      "volume": "610966.16",
      "turnover": "218038853.67",
      "trades": "8331"
    },
    {
      "date": "2022-11-16",
      "bid": "340.20",
      "ask": "341.94",
      "open": "354.48",
      "high": "359.76",
      "low": "336.7199",
      "close": "340.86",
      "average": "345.1422",
      "volume": "636915.66",
      "turnover": "219811493.99",
      "trades": "10870"
    },
    {
      "date": "2022-11-17",
      "bid": "274.89",
      "ask": "275.07",
      "open": "310.20",
      "high": "311.52",
      "low": "270.00",
      "close": "273.27",
      "average": "283.0956",
      "volume": "5338240.33",
      "turnover": "1510681926.12",
      "trades": "58617"
    },
    {
      "date": "2022-11-18",
      "bid": "275.2199",
      "ask": "275.46",
      "open": "278.70",
      "high": "283.0499",
      "low": "264.42",
      "close": "275.49",
      "average": "273.2916",
      "volume": "2775941",
      "turnover": "757839857.04",
      "trades": "32653"
    },
    {
      "date": "2022-11-21",
      "bid": "265.4099",
      "ask": "265.74",
      "open": "275.49",
      "high": "275.94",
      "low": "264.96",
      "close": "265.14",
      "average": "267.414",
      "volume": "1309150.83",
      "turnover": "350100242.99",
      "trades": "17953"
    },
    {
      "date": "2022-11-22",
      "bid": "247.80",
      "ask": "247.98",
      "open": "264.00",
      "high": "265.14",
      "low": "247.14",
      "close": "247.14",
      "average": "253.5396",
      "volume": "2590936",
      "turnover": "656771705.77",
      "trades": "33233"
    },
    {
      "date": "2022-11-23",
      "bid": "252.12",
      "ask": "252.54",
      "open": "248.40",
      "high": "259.44",
      "low": "246.00",
      "close": "253.56",
      "average": "251.9226",
      "volume": "2105950.66",
      "turnover": "530510595.15",
      "trades": "22882"
    },
    {
      "date": "2022-11-24",
      "bid": "269.70",
      "ask": "269.9099",
      "open": "253.83",
      "high": "272.5499",
      "low": "252.00",
      "close": "269.79",
      "average": "266.2476",
      "volume": "1598288.33",
      "turnover": "425599377.05",
      "trades": "15252"
    },
    {
      "date": "2022-11-25",
      "bid": "282.96",
      "ask": "283.17",
      "open": "272.34",
      "high": "289.77",
      "low": "265.20",
      "close": "283.08",
      "average": "280.7849",
      "volume": "1870930.33",
      "turnover": "526088468.11",
      "trades": "17887"
    },
    {
      "date": "2022-11-28",
      "bid": "280.71",
      "ask": "280.98",
      "open": "283.20",
      "high": "285.18",
      "low": "276.03",
      "close": "280.56",
      "average": "280.20",
      "volume": "897877.5",
      "turnover": "251554097.6",
      "trades": "11199"
    },
    {
      "date": "2022-11-29",
      "bid": "270.00",
      "ask": "270.96",
      "open": "280.56",
      "high": "282.42",
      "low": "269.40",
      "close": "269.5499",
      "average": "273.5652",
      "volume": "945593",
      "turnover": "258669656.29",
      "trades": "10483"
    },
    {
      "date": "2022-11-30",
      "bid": "265.68",
      "ask": "265.89",
      "open": "270.78",
      "high": "273.96",
      "low": "265.4699",
      "close": "266.43",
      "average": "268.8252",
      "volume": "1141036.33",
      "turnover": "306823994.6",
      "trades": "9895"
    },
    {
      "date": "2022-12-01",
      "bid": "285.69",
      "ask": "285.84",
      "open": "276.12",
      "high": "290.46",
      "low": "274.86",
      "close": "286.4099",
      "average": "284.9346",
      "volume": "1819150",
      "turnover": "518639571.65",
      "trades": "12986"
    },
    {
      "date": "2022-12-02",
      "bid": "291.12",
      "ask": "291.87",
      "open": "285.2999",
      "high": "297.2999",
      "low": "279.36",
      "close": "291.60",
      "average": "291.2369",
      "volume": "982422.16",
      "turnover": "286181385.54",
      "trades": "9890"
    },
    {
      "date": "2022-12-05",
      "bid": "292.98",
      "ask": "293.28",
      "open": "291.60",
      "high": "302.10",
      "low": "289.35",
      "close": "292.65",
      "average": "296.406",
      "volume": "876235.5",
      "turnover": "259695798.97",
      "trades": "9626"
    },
    {
      "date": "2022-12-06",
      "bid": "293.67",
      "ask": "293.76",
      "open": "291.00",
      "high": "295.92",
      "low": "286.59",
      "close": "294.60",
      "average": "291.5736",
      "volume": "732640.66",
      "turnover": "213611761.07",
      "trades": "9038"
    },
    {
      "date": "2022-12-07",
      "bid": "289.56",
      "ask": "290.37",
      "open": "289.20",
      "high": "308.34",
      "low": "282.00",
      "close": "289.50",
      "average": "293.0352",
      "volume": "1119371.16",
      "turnover": "328012310.19",
      "trades": "11267"
    },
    {
      "date": "2022-12-08",
      "bid": "287.46",
      "ask": "288.00",
      "open": "290.64",
      "high": "295.77",
      "low": "280.7999",
      "close": "287.13",
      "average": "287.2788",
      "volume": "618347.66",
      "turnover": "177633704.63",
      "trades": "8973"
    },
    {
      "date": "2022-12-09",
      "bid": "301.32",
      "ask": "301.68",
      "open": "290.9699",
      "high": "303.54",
      "low": "290.10",
      "close": "300.2999",
      "average": "298.4778",
      "volume": "672734.66",
      "turnover": "200785526.01",
      "trades": "8107"
    },
    {
      "date": "2022-12-12",
      "bid": "306.36",
      "ask": "306.60",
      "open": "299.70",
      "high": "310.20",
      "low": "298.53",
      "close": "306.00",
      "average": "306.2537",
      "volume": "669909.16",
      "turnover": "205163925.17",
      "trades": "7756"
    },
    {
      "date": "2022-12-13",
      "bid": "301.56",
      "ask": "301.74",
      "open": "305.46",
      "high": "313.20",
      "low": "298.35",
      "close": "300.78",
      "average": "305.3106",
      "volume": "1331363.33",
      "turnover": "406685596.79",
      "trades": "13809"
    },
    {
      "date": "2022-12-14",
      "bid": "304.44",
      "ask": "304.74",
      "open": "300.78",
      "high": "304.74",
      "low": "292.35",
      "close": "304.56",
      "average": "297.6599",
      "volume": "908950",
      "turnover": "270585578.82",
      "trades": "9187"
    },
    {
      "date": "2022-12-15",
      "bid": "299.52",
      "ask": "300.00",
      "open": "299.07",
      "high": "305.28",
      "low": "295.23",
      "close": "298.95",
      "average": "300.8694",
      "volume": "690460.16",
      "turnover": "207728084.37",
      "trades": "7762"
    },
    {
      "date": "2022-12-16",
      "bid": "302.34",
      "ask": "303.00",
      "open": "304.20",
      "high": "311.1599",
      "low": "295.92",
      "close": "304.32",
      "average": "302.6238",
      "volume": "1139379.16",
      "turnover": "344742332.89",
      "trades": "12514"
    },
    {
      "date": "2022-12-19",
      "bid": "285.60",
      "ask": "285.78",
      "open": "305.40",
      "high": "305.40",
      "low": "284.1599",
      "close": "284.1599",
      "average": "291.3828",
      "volume": "772444",
      "turnover": "226704915.81",
      "trades": "9412"
    },
    {
      "date": "2022-12-20",
      "bid": "287.94",
      "ask": "288.15",
      "open": "280.68",
      "high": "290.37",
      "low": "271.89",
      "close": "287.2199",
      "average": "285.7356",
      "volume": "430562.16",
      "turnover": "123030399.3",
      "trades": "5677"
    },
    {
      "date": "2022-12-21",
      "bid": "298.11",
      "ask": "298.38",
      "open": "289.20",
      "high": "299.73",
      "low": "289.20",
      "close": "299.28",
      "average": "297.3876",
      "volume": "1256477.16",
      "turnover": "374908917.03",
      "trades": "8007"
    },
    {
      "date": "2022-12-22",
      "bid": "301.32",
      "ask": "302.28",
      "open": "300.00",
      "high": "309.00",
      "low": "296.52",
      "close": "300.78",
      "average": "303.4326",
      "volume": "938789.33",
      "turnover": "284907882.94",
      "trades": "9219"
    },
    {
      "date": "2022-12-23",
      "bid": "300.7199",
      "ask": "301.14",
      "open": "301.7999",
      "high": "303.96",
      "low": "295.50",
      "close": "301.98",
      "average": "300.4955",
      "volume": "409579.83",
      "turnover": "123078193.42",
      "trades": "5549"
    },
    {
      "date": "2022-12-27",
      "bid": "300.06",
      "ask": "300.48",
      "open": "302.10",
      "high": "306.00",
      "low": "297.48",
      "close": "300.00",
      "average": "300.4986",
      "volume": "377937.5",
      "turnover": "113566752.37",
      "trades": "4348"
    },
    {
      "date": "2022-12-28",
      "bid": "291.06",
      "ask": "291.60",
      "open": "300.48",
      "high": "301.20",
      "low": "290.64",
      "close": "291.06",
      "average": "294.4056",
      "volume": "404589",
      "turnover": "119107229.27",
      "trades": "5420"
    },
    {
      "date": "2022-12-29",
      "bid": "300.7199",
      "ask": "301.62",
      "open": "288.93",
      "high": "301.62",
      "low": "287.64",
      "close": "300.42",
      "average": "293.8529",
      "volume": "574557.33",
      "turnover": "168796536.07",
      "trades": "6862"
    },
    {
      "date": "2022-12-30",
      "bid": "285.75",
      "ask": "285.78",
      "open": "300.2999",
      "high": "300.2999",
      "low": "282.51",
      "close": "283.74",
      "average": "287.3574",
      "volume": "991141.33",
      "turnover": "284811500.89",
      "trades": "10407"
    },
    {
      "date": "2023-01-02",
      "bid": "297.15",
      "ask": "297.42",
      "open": "285.60",
      "high": "297.90",
      "low": "284.73",
      "close": "297.21",
      "average": "294.876",
      "volume": "591144.16",
      "turnover": "174332747.51",
      "trades": "4907"
    },
    {
      "date": "2023-01-03",
      "bid": "300.42",
      "ask": "300.90",
      "open": "296.85",
      "high": "309.60",
      "low": "294.18",
      "close": "300.18",
      "average": "304.5173",
      "volume": "728759.16",
      "turnover": "221928441.19",
      "trades": "8250"
    },
    {
      "date": "2023-01-04",
      "bid": "302.94",
      "ask": "303.36",
      "open": "300.18",
      "high": "304.74",
      "low": "296.52",
      "close": "303.78",
      "average": "301.9104",
      "volume": "589796.66",
      "turnover": "178052760.96",
      "trades": "5539"
    },
    {
      "date": "2023-01-05",
      "bid": "304.02",
      "ask": "304.20",
      "open": "303.78",
      "high": "305.76",
      "low": "298.92",
      "close": "303.90",
      "average": "302.8344",
      "volume": "223729.83",
      "turnover": "67747176.01",
      "trades": "2468"
    },
    {
      "date": "2023-01-09",
      "bid": "295.38",
      "ask": "295.50",
      "open": "306.36",
      "high": "308.46",
      "low": "290.34",
      "close": "295.02",
      "average": "296.5782",
      "volume": "1324880.16",
      "turnover": "392880142.27",
      "trades": "11708"
    },
    {
      "date": "2023-01-10",
      "bid": "287.19",
      "ask": "287.5499",
      "open": "294.21",
      "high": "294.2999",
      "low": "282.36",
      "close": "287.34",
      "average": "287.4018",
      "volume": "1008000.66",
      "turnover": "289576262.36",
      "trades": "7653"
    },
    {
      "date": "2023-01-11",
      "bid": "281.9099",
      "ask": "282.00",
      "open": "291.63",
      "high": "294.93",
      "low": "280.92",
      "close": "281.13",
      "average": "287.2224",
      "volume": "862332.5",
      "turnover": "247705081.83",
      "trades": "7465"
    },
    {
      "date": "2023-01-12",
      "bid": "264.36",
      "ask": "264.60",
      "open": "270.00",
      "high": "274.71",
      "low": "259.26",
      "close": "264.2999",
      "average": "265.6254",
      "volume": "3057534.16",
      "turnover": "811964949.76",
      "trades": "24919"
    },
    {
      "date": "2023-01-13",
      "bid": "261.42",
      "ask": "261.48",
      "open": "264.2999",
      "high": "268.7999",
      "low": "260.67",
      "close": "261.03",
      "average": "263.7318",
      "volume": "1288546",
      "turnover": "339796287.16",
      "trades": "10013"
    },
    {
      "date": "2023-01-16",
      "bid": "264.81",
      "ask": "265.14",
      "open": "261.7199",
      "high": "266.61",
      "low": "257.76",
      "close": "264.78",
      "average": "263.2319",
      "volume": "811074.83",
      "turnover": "213510124.84",
      "trades": "6965"
    },
    {
      "date": "2023-01-17",
      "bid": "264.2999",
      "ask": "264.48",
      "open": "264.00",
      "high": "266.46",
      "low": "256.83",
      "close": "264.00",
      "average": "260.9196",
      "volume": "743680.5",
      "turnover": "193939941.51",
      "trades": "7453"
    },
    {
      "date": "2023-01-18",
      "bid": "276.57",
      "ask": "276.75",
      "open": "267.00",
      "high": "282.00",
      "low": "266.85",
      "close": "276.57",
      "average": "276.2987",
      "volume": "1316917",
      "turnover": "363849443.96",
      "trades": "9823"
    },
    {
      "date": "2023-01-19",
      "bid": "267.96",
      "ask": "268.11",
      "open": "272.73",
      "high": "279.15",
      "low": "266.82",
      "close": "266.82",
      "average": "271.1172",
      "volume": "555302.33",
      "turnover": "150553626.97",
      "trades": "5658"
    },
    {
      "date": "2023-01-20",
      "bid": "269.88",
      "ask": "269.9699",
      "open": "268.50",
      "high": "272.85",
      "low": "264.96",
      "close": "269.31",
      "average": "268.3578",
      "volume": "484008.16",
      "turnover": "129882905.71",
      "trades": "5011"
    },
    {
      "date": "2023-01-23",
      "bid": "274.71",
      "ask": "274.98",
      "open": "272.64",
      "high": "274.98",
      "low": "266.13",
      "close": "274.35",
      "average": "271.4694",
      "volume": "533865.16",
      "turnover": "145021183.72",
      "trades": "6365"
    },
    {
      "date": "2023-01-24",
      "bid": "269.28",
      "ask": "270.45",
      "open": "273.75",
      "high": "274.08",
      "low": "263.40",
      "close": "269.85",
      "average": "268.1993",
      "volume": "845770.5",
      "turnover": "226650448.1",
      "trades": "7436"
    },
    {
      "date": "2023-01-25",
      "bid": "268.20",
      "ask": "268.44",
      "open": "268.74",
      "high": "271.44",
      "low": "264.24",
      "close": "268.4099",
      "average": "268.4142",
      "volume": "419007.66",
      "turnover": "112470294.69",
      "trades": "5226"
    },
    {
      "date": "2023-01-26",
      "bid": "283.86",
      "ask": "284.37",
      "open": "271.0499",
      "high": "285.00",
      "low": "271.0499",
      "close": "284.76",
      "average": "282.1104",
      "volume": "830121.83",
      "turnover": "234259440.06",
      "trades": "6684"
    },
    {
      "date": "2023-01-27",
      "bid": "279.06",
      "ask": "279.36",
      "open": "282.2999",
      "high": "282.2999",
      "low": "274.50",
      "close": "279.51",
      "average": "277.9548",
      "volume": "1037579.33",
      "turnover": "288326470.17",
      "trades": "7022"
    },
    {
      "date": "2023-01-30",
      "bid": "275.76",
      "ask": "276.00",
      "open": "279.54",
      "high": "281.70",
      "low": "271.50",
      "close": "275.19",
      "average": "275.025",
      "volume": "602933.66",
      "turnover": "165817050.88",
      "trades": "5255"
    },
    {
      "date": "2023-01-31",
      "bid": "289.83",
      "ask": "290.1599",
      "open": "271.7999",
      "high": "295.29",
      "low": "268.44",
      "close": "291.24",
      "average": "286.2474",
      "volume": "2104261",
      "turnover": "602462984.63",
      "trades": "15834"
    },
    {
      "date": "2023-02-01",
      "bid": "293.82",
      "ask": "294.78",
      "open": "280.86",
      "high": "296.1599",
      "low": "278.46",
      "close": "294.6599",
      "average": "289.8798",
      "volume": "1142863.83",
      "turnover": "331637318.32",
      "trades": "8714"
    },
    {
      "date": "2023-02-02",
      "bid": "330.42",
      "ask": "330.60",
      "open": "300.84",
      "high": "338.04",
      "low": "300.24",
      "close": "330.48",
      "average": "323.5572",
      "volume": "2415962",
      "turnover": "782510594.03",
      "trades": "18043"
    },
    {
      "date": "2023-02-03",
      "bid": "328.7999",
      "ask": "329.2199",
      "open": "325.20",
      "high": "333.12",
      "low": "311.46",
      "close": "328.7999",
      "average": "324.5976",
      "volume": "1113182.5",
      "turnover": "361437507.65",
      "trades": "10694"
    },
    {
      "date": "2023-02-06",
      "bid": "314.2199",
      "ask": "315.00",
      "open": "324.00",
      "high": "327.00",
      "low": "311.04",
      "close": "315.00",
      "average": "315.408",
      "volume": "882069.83",
      "turnover": "278166363.2",
      "trades": "8136"
    },
    {
      "date": "2023-02-07",
      "bid": "304.74",
      "ask": "305.34",
      "open": "312.00",
      "high": "317.1599",
      "low": "302.58",
      "close": "305.94",
      "average": "308.6477",
      "volume": "582859.33",
      "turnover": "179899648.87",
      "trades": "5976"
    },
    {
      "date": "2023-02-08",
      "bid": "314.40",
      "ask": "314.82",
      "open": "310.08",
      "high": "321.48",
      "low": "305.40",
      "close": "314.40",
      "average": "313.8804",
      "volume": "943757.33",
      "turnover": "296205045.82",
      "trades": "6926"
    },
    {
      "date": "2023-02-09",
      "bid": "316.26",
      "ask": "316.86",
      "open": "313.44",
      "high": "322.44",
      "low": "311.28",
      "close": "315.78",
      "average": "316.5876",
      "volume": "642432.5",
      "turnover": "203354772.87",
      "trades": "4803"
    },
    {
      "date": "2023-02-10",
      "bid": "295.56",
      "ask": "295.68",
      "open": "315.78",
      "high": "316.44",
      "low": "294.60",
      "close": "294.60",
      "average": "300.5424",
      "volume": "864572.83",
      "turnover": "259844470.57",
      "trades": "7854"
    },
    {
      "date": "2023-02-13",
      "bid": "304.50",
      "ask": "304.68",
      "open": "294.60",
      "high": "305.46",
      "low": "292.17",
      "close": "304.7999",
      "average": "299.7659",
      "volume": "605267.33",
      "turnover": "181430748.76",
      "trades": "6236"
    },
    {
      "date": "2023-02-14",
      "bid": "300.48",
      "ask": "300.84",
      "open": "304.86",
      "high": "313.86",
      "low": "298.08",
      "close": "302.04",
      "average": "304.8432",
      "volume": "665215.66",
      "turnover": "202776580.86",
      "trades": "6198"
    },
    {
      "date": "2023-02-15",
      "bid": "321.12",
      "ask": "322.14",
      "open": "299.2199",
      "high": "324.54",
      "low": "292.7999",
      "close": "324.54",
      "average": "313.14",
      "volume": "1422071.83",
      "turnover": "445103026.64",
      "trades": "12497"
    },
    {
      "date": "2023-02-16",
      "bid": "352.50",
      "ask": "353.2199",
      "open": "295.74",
      "high": "353.34",
      "low": "289.4699",
      "close": "352.50",
      "average": "319.7556",
      "volume": "3740442.5",
      "turnover": "1194219683.81",
      "trades": "28346"
    },
    {
      "date": "2023-02-17",
      "bid": "331.08",
      "ask": "331.14",
      "open": "344.58",
      "high": "353.52",
      "low": "322.98",
      "close": "331.08",
      "average": "336.4326",
      "volume": "1491492.66",
      "turnover": "501972012.81",
      "trades": "14191"
    },
    {
      "date": "2023-02-20",
      "bid": "337.68",
      "ask": "338.1599",
      "open": "335.10",
      "high": "348.54",
      "low": "334.02",
      "close": "337.20",
      "average": "339.066",
      "volume": "667672",
      "turnover": "225339709.9",
      "trades": "7506"
    },
    {
      "date": "2023-02-21",
      "bid": "333.2999",
      "ask": "333.90",
      "open": "332.2199",
      "high": "338.40",
      "low": "328.32",
      "close": "333.84",
      "average": "332.3514",
      "volume": "512112.33",
      "turnover": "170199574.77",
      "trades": "4604"
    },
    {
      "date": "2023-02-22",
      "bid": "330.90",
      "ask": "331.14",
      "open": "332.40",
      "high": "334.7999",
      "low": "321.24",
      "close": "329.76",
      "average": "326.5338",
      "volume": "597614.5",
      "turnover": "195070619.5",
      "trades": "5329"
    },
    {
      "date": "2023-02-23",
      "bid": "321.24",
      "ask": "321.6599",
      "open": "330.12",
      "high": "334.14",
      "low": "321.24",
      "close": "321.36",
      "average": "326.7576",
      "volume": "454222",
      "turnover": "148474314.87",
      "trades": "4160"
    },
    {
      "date": "2023-02-24",
      "bid": "294.87",
      "ask": "295.68",
      "open": "333.12",
      "high": "334.38",
      "low": "293.88",
      "close": "293.88",
      "average": "306.0642",
      "volume": "1319183.66",
      "turnover": "403731218.93",
      "trades": "11785"
    },
    {
      "date": "2023-02-27",
      "bid": "305.70",
      "ask": "306.2999",
      "open": "294.24",
      "high": "307.32",
      "low": "294.24",
      "close": "304.92",
      "average": "304.0398",
      "volume": "505966.16",
      "turnover": "153875344.53",
      "trades": "5608"
    },
    {
      "date": "2023-02-28",
      "bid": "303.90",
      "ask": "304.14",
      "open": "303.24",
      "high": "306.12",
      "low": "295.20",
      "close": "303.84",
      "average": "302.4492",
      "volume": "722431.33",
      "turnover": "218453332.69",
      "trades": "6541"
    },
    {
      "date": "2023-03-01",
      "bid": "295.92",
      "ask": "296.43",
      "open": "304.14",
      "high": "305.94",
      "low": "294.90",
      "close": "296.40",
      "average": "299.2146",
      "volume": "459288.5",
      "turnover": "137428450.86",
      "trades": "4219"
    },
    {
      "date": "2023-03-02",
      "bid": "309.54",
      "ask": "309.84",
      "open": "296.40",
      "high": "311.40",
      "low": "296.2199",
      "close": "308.82",
      "average": "307.323",
      "volume": "706000.5",
      "turnover": "216974687.98",
      "trades": "5012"
    },
    {
      "date": "2023-03-03",
      "bid": "320.40",
      "ask": "320.64",
      "open": "310.92",
      "high": "322.26",
      "low": "310.92",
      "close": "321.2999",
      "average": "319.7034",
      "volume": "682405",
      "turnover": "218180329.13",
      "trades": "4103"
    },
    {
      "date": "2023-03-06",
      "bid": "318.78",
      "ask": "319.38",
      "open": "324.00",
      "high": "328.20",
      "low": "313.38",
      "close": "319.08",
      "average": "318.6054",
      "volume": "384136.5",
      "turnover": "122390345.14",
      "trades": "4795"
    },
    {
      "date": "2023-03-07",
      "bid": "308.70",
      "ask": "309.36",
      "open": "316.20",
      "high": "318.7199",
      "low": "307.26",
      "close": "309.60",
      "average": "311.364",
      "volume": "440212.16",
      "turnover": "137087993.29",
      "trades": "4203"
    },
    {
      "date": "2023-03-08",
      "bid": "303.96",
      "ask": "304.32",
      "open": "306.18",
      "high": "307.7999",
      "low": "300.36",
      "close": "305.40",
      "average": "303.651",
      "volume": "481270.83",
      "turnover": "146138976.97",
      "trades": "4594"
    },
    {
      "date": "2023-03-09",
      "bid": "304.50",
      "ask": "305.40",
      "open": "304.7999",
      "high": "310.20",
      "low": "301.08",
      "close": "305.04",
      "average": "305.1762",
      "volume": "405447.5",
      "turnover": "123808996.06",
      "trades": "3544"
    },
    {
      "date": "2023-03-10",
      "bid": "303.84",
      "ask": "304.44",
      "open": "298.98",
      "high": "304.7999",
      "low": "295.32",
      "close": "304.44",
      "average": "301.851",
      "volume": "337966.5",
      "turnover": "102010947.12",
      "trades": "3806"
    },
    {
      "date": "2023-03-13",
      "bid": "300.90",
      "ask": "301.98",
      "open": "306.00",
      "high": "309.36",
      "low": "286.50",
      "close": "300.7199",
      "average": "295.2678",
      "volume": "809190.66",
      "turnover": "238924136.55",
      "trades": "7065"
    },
    {
      "date": "2023-03-14",
      "bid": "317.40",
      "ask": "318.12",
      "open": "303.90",
      "high": "321.78",
      "low": "303.18",
      "close": "318.36",
      "average": "315.0018",
      "volume": "820499.16",
      "turnover": "258385549.86",
      "trades": "6460"
    },
    {
      "date": "2023-03-15",
      "bid": "307.14",
      "ask": "307.68",
      "open": "314.94",
      "high": "315.78",
      "low": "303.00",
      "close": "307.14",
      "average": "308.4816",
      "volume": "538209.16",
      "turnover": "166039475.41",
      "trades": "5160"
    },
    {
      "date": "2023-03-16",
      "bid": "320.64",
      "ask": "320.88",
      "open": "310.62",
      "high": "321.24",
      "low": "308.70",
      "close": "321.24",
      "average": "315.5814",
      "volume": "567040",
      "turnover": "179048649.4",
      "trades": "4872"
    },
    {
      "date": "2023-03-17",
      "bid": "315.96",
      "ask": "316.50",
      "open": "323.40",
      "high": "333.54",
      "low": "313.7999",
      "close": "315.12",
      "average": "320.604",
      "volume": "1252102.66",
      "turnover": "401519755.72",
      "trades": "7039"
    },
    {
      "date": "2023-03-20",
      "bid": "307.98",
      "ask": "309.00",
      "open": "311.58",
      "high": "315.60",
      "low": "303.2999",
      "close": "306.96",
      "average": "308.8794",
      "volume": "507218",
      "turnover": "156668302.24",
      "trades": "4721"
    },
    {
      "date": "2023-03-21",
      "bid": "296.2199",
      "ask": "296.58",
      "open": "309.60",
      "high": "312.60",
      "low": "288.15",
      "close": "295.29",
      "average": "299.1414",
      "volume": "875002.83",
      "turnover": "261779639.23",
      "trades": "7517"
    },
    {
      "date": "2023-03-22",
      "bid": "303.96",
      "ask": "304.20",
      "open": "296.49",
      "high": "305.94",
      "low": "295.65",
      "close": "303.54",
      "average": "302.3958",
      "volume": "550632.16",
      "turnover": "166509651.96",
      "trades": "5248"
    },
    {
      "date": "2023-03-23",
      "bid": "302.64",
      "ask": "302.94",
      "open": "301.38",
      "high": "306.84",
      "low": "298.86",
      "close": "302.88",
      "average": "301.9998",
      "volume": "286205.33",
      "turnover": "86430284.6",
      "trades": "2748"
    },
    {
      "date": "2023-03-24",
      "bid": "294.7199",
      "ask": "294.93",
      "open": "303.00",
      "high": "306.78",
      "low": "294.7199",
      "close": "295.35",
      "average": "300.2316",
      "volume": "380598.5",
      "turnover": "114257327.03",
      "trades": "4034"
    },
    {
      "date": "2023-03-27",
      "bid": "299.94",
      "ask": "301.32",
      "open": "297.48",
      "high": "304.62",
      "low": "290.9099",
      "close": "301.32",
      "average": "299.5068",
      "volume": "324842",
      "turnover": "97304876.17",
      "trades": "3780"
    },
    {
      "date": "2023-03-28",
      "bid": "260.76",
      "ask": "261.36",
      "open": "276.00",
      "high": "276.96",
      "low": "252.60",
      "close": "260.85",
      "average": "263.2848",
      "volume": "3195455",
      "turnover": "840719723.55",
      "trades": "31460"
    },
    {
      "date": "2023-03-29",
      "bid": "279.60",
      "ask": "280.0499",
      "open": "261.48",
      "high": "280.86",
      "low": "258.63",
      "close": "279.00",
      "average": "269.6958",
      "volume": "1352887.83",
      "turnover": "364833360.52",
      "trades": "11040"
    },
    {
      "date": "2023-03-30",
      "bid": "280.86",
      "ask": "281.10",
      "open": "280.95",
      "high": "285.00",
      "low": "270.00",
      "close": "281.82",
      "average": "277.5414",
      "volume": "611571",
      "turnover": "169730901.47",
      "trades": "6373"
    },
    {
      "date": "2023-03-31",
      "bid": "289.53",
      "ask": "289.77",
      "open": "281.82",
      "high": "292.7999",
      "low": "280.7999",
      "close": "290.82",
      "average": "287.8488",
      "volume": "665032",
      "turnover": "191813057.06",
      "trades": "5559"
    },
    {
      "date": "2023-04-03",
      "bid": "282.2999",
      "ask": "283.02",
      "open": "290.76",
      "high": "293.52",
      "low": "282.03",
      "close": "283.65",
      "average": "286.791",
      "volume": "347426.5",
      "turnover": "99653939.98",
      "trades": "3728"
    },
    {
      "date": "2023-04-04",
      "bid": "280.0499",
      "ask": "280.17",
      "open": "286.23",
      "high": "294.75",
      "low": "279.27",
      "close": "279.81",
      "average": "285.8886",
      "volume": "683849.5",
      "turnover": "195519943.47",
      "trades": "5728"
    },
    {
      "date": "2023-04-05",
      "bid": "273.81",
      "ask": "274.0499",
      "open": "279.81",
      "high": "280.68",
      "low": "272.10",
      "close": "274.08",
      "average": "275.253",
      "volume": "301906.16",
      "turnover": "83107645.19",
      "trades": "3063"
    },
    {
      "date": "2023-04-06",
      "bid": "271.53",
      "ask": "271.83",
      "open": "274.7999",
      "high": "275.70",
      "low": "266.40",
      "close": "271.26",
      "average": "270.5328",
      "volume": "308764.83",
      "turnover": "83550858.87",
      "trades": "2971"
    },
    {
      "date": "2023-04-11",
      "bid": "273.2999",
      "ask": "273.84",
      "open": "273.57",
      "high": "275.40",
      "low": "267.57",
      "close": "271.7999",
      "average": "271.506",
      "volume": "325127.5",
      "turnover": "88242242.05",
      "trades": "3341"
    },
    {
      "date": "2023-04-12",
      "bid": "264.33",
      "ask": "265.98",
      "open": "273.42",
      "high": "277.44",
      "low": "263.64",
      "close": "264.57",
      "average": "268.563",
      "volume": "374553.5",
      "turnover": "100628471.58",
      "trades": "3542"
    },
    {
      "date": "2023-04-13",
      "bid": "267.6599",
      "ask": "268.08",
      "open": "264.57",
      "high": "268.7999",
      "low": "263.25",
      "close": "266.82",
      "average": "266.0148",
      "volume": "338169.5",
      "turnover": "89956205.1",
      "trades": "3236"
    },
    {
      "date": "2023-04-14",
      "bid": "265.44",
      "ask": "265.7999",
      "open": "269.04",
      "high": "271.20",
      "low": "263.9099",
      "close": "264.18",
      "average": "266.7366",
      "volume": "376763",
      "turnover": "100517656.89",
      "trades": "3669"
    },
    {
      "date": "2023-04-17",
      "bid": "269.2199",
      "ask": "269.31",
      "open": "264.18",
      "high": "271.71",
      "low": "264.18",
      "close": "268.95",
      "average": "269.2284",
      "volume": "288232.33",
      "turnover": "77603604.06",
      "trades": "3162"
    },
    {
      "date": "2023-04-18",
      "bid": "279.81",
      "ask": "280.26",
      "open": "268.68",
      "high": "290.9099",
      "low": "268.14",
      "close": "279.54",
      "average": "279.5586",
      "volume": "926545.66",
      "turnover": "259010332.9",
      "trades": "7866"
    },
    {
      "date": "2023-04-19",
      "bid": "269.58",
      "ask": "269.79",
      "open": "276.90",
      "high": "279.54",
      "low": "267.90",
      "close": "269.01",
      "average": "271.6452",
      "volume": "392205.16",
      "turnover": "106541457.44",
      "trades": "4109"
    },
    {
      "date": "2023-04-20",
      "bid": "263.94",
      "ask": "264.06",
      "open": "269.01",
      "high": "273.7199",
      "low": "259.7999",
      "close": "263.34",
      "average": "264.0768",
      "volume": "565306.5",
      "turnover": "149235496.32",
      "trades": "4416"
    },
    {
      "date": "2023-04-21",
      "bid": "263.04",
      "ask": "263.67",
      "open": "262.4699",
      "high": "269.76",
      "low": "259.98",
      "close": "263.70",
      "average": "265.3746",
      "volume": "1244222",
      "turnover": "331073690.7",
      "trades": "3956"
    },
    {
      "date": "2023-04-24",
      "bid": "282.21",
      "ask": "282.69",
      "open": "271.20",
      "high": "289.7999",
      "low": "270.57",
      "close": "282.21",
      "average": "280.9254",
      "volume": "992650.66",
      "turnover": "279147509.02",
      "trades": "8051"
    },
    {
      "date": "2023-04-25",
      "bid": "294.90",
      "ask": "295.17",
      "open": "286.50",
      "high": "305.76",
      "low": "285.60",
      "close": "295.35",
      "average": "296.6466",
      "volume": "1076333.66",
      "turnover": "319592139.45",
      "trades": "8952"
    },
    {
      "date": "2023-04-26",
      "bid": "312.54",
      "ask": "312.90",
      "open": "295.35",
      "high": "315.60",
      "low": "288.7199",
      "close": "312.6599",
      "average": "308.0892",
      "volume": "898811.83",
      "turnover": "277395255.18",
      "trades": "7213"
    },
    {
      "date": "2023-04-27",
      "bid": "314.70",
      "ask": "315.00",
      "open": "311.58",
      "high": "315.00",
      "low": "301.7999",
      "close": "314.52",
      "average": "309.447",
      "volume": "429227.5",
      "turnover": "132818415.98",
      "trades": "4591"
    },
    {
      "date": "2023-04-28",
      "bid": "319.68",
      "ask": "320.10",
      "open": "315.00",
      "high": "325.26",
      "low": "306.00",
      "close": "320.46",
      "average": "319.2192",
      "volume": "488554.33",
      "turnover": "155955428.06",
      "trades": "4786"
    },
    {
      "date": "2023-05-02",
      "bid": "304.14",
      "ask": "304.68",
      "open": "320.46",
      "high": "320.46",
      "low": "301.7999",
      "close": "302.2199",
      "average": "306.0216",
      "volume": "408629.83",
      "turnover": "125044229.54",
      "trades": "4496"
    },
    {
      "date": "2023-05-03",
      "bid": "301.92",
      "ask": "302.76",
      "open": "302.2199",
      "high": "305.34",
      "low": "295.17",
      "close": "300.84",
      "average": "300.9246",
      "volume": "277498",
      "turnover": "83513743.02",
      "trades": "3121"
    },
    {
      "date": "2023-05-04",
      "bid": "312.00",
      "ask": "312.54",
      "open": "304.44",
      "high": "312.54",
      "low": "299.31",
      "close": "310.68",
      "average": "308.598",
      "volume": "368710.83",
      "turnover": "113785476.89",
      "trades": "3819"
    },
    {
      "date": "2023-05-05",
      "bid": "308.58",
      "ask": "309.12",
      "open": "311.76",
      "high": "313.20",
      "low": "306.96",
      "close": "309.6599",
      "average": "309.696",
      "volume": "214317.83",
      "turnover": "66373070.57",
      "trades": "2616"
    },
    {
      "date": "2023-05-08",
      "bid": "311.64",
      "ask": "312.00",
      "open": "309.00",
      "high": "313.20",
      "low": "305.46",
      "close": "312.36",
      "average": "310.9596",
      "volume": "259392.66",
      "turnover": "80659292.05",
      "trades": "3438"
    },
    {
      "date": "2023-05-09",
      "bid": "313.92",
      "ask": "314.70",
      "open": "312.54",
      "high": "315.42",
      "low": "306.2999",
      "close": "314.1599",
      "average": "312.4452",
      "volume": "222327",
      "turnover": "69463947.38",
      "trades": "2903"
    },
    {
      "date": "2023-05-10",
      "bid": "314.70",
      "ask": "315.00",
      "open": "314.1599",
      "high": "319.86",
      "low": "308.34",
      "close": "314.70",
      "average": "315.4031",
      "volume": "261773.16",
      "turnover": "82565308.39",
      "trades": "3180"
    },
    {
      "date": "2023-05-11",
      "bid": "328.20",
      "ask": "329.2199",
      "open": "321.00",
      "high": "334.7999",
      "low": "318.42",
      "close": "328.68",
      "average": "328.7652",
      "volume": "430019.33",
      "turnover": "141343211.32",
      "trades": "4860"
    },
    {
      "date": "2023-05-12",
      "bid": "316.08",
      "ask": "316.62",
      "open": "327.18",
      "high": "327.54",
      "low": "311.52",
      "close": "314.40",
      "average": "318.39",
      "volume": "360047.16",
      "turnover": "114635665.41",
      "trades": "3575"
    },
    {
      "date": "2023-05-15",
      "bid": "317.40",
      "ask": "317.82",
      "open": "312.00",
      "high": "318.84",
      "low": "311.70",
      "close": "317.1599",
      "average": "316.2414",
      "volume": "197915",
      "turnover": "62588414.87",
      "trades": "2233"
    },
    {
      "date": "2023-05-16",
      "bid": "267.42",
      "ask": "268.11",
      "open": "285.51",
      "high": "294.00",
      "low": "260.25",
      "close": "266.88",
      "average": "270.1512",
      "volume": "3057888.66",
      "turnover": "825516336.52",
      "trades": "27269"
    },
    {
      "date": "2023-05-17",
      "bid": "254.10",
      "ask": "254.28",
      "open": "269.58",
      "high": "270.00",
      "low": "251.73",
      "close": "251.73",
      "average": "257.6388",
      "volume": "833908.83",
      "turnover": "214843851.67",
      "trades": "7846"
    },
    {
      "date": "2023-05-19",
      "bid": "249.27",
      "ask": "249.60",
      "open": "254.58",
      "high": "256.44",
      "low": "244.17",
      "close": "248.73",
      "average": "248.2602",
      "volume": "1219483.5",
      "turnover": "302666248.47",
      "trades": "12142"
    },
    {
      "date": "2023-05-22",
      "bid": "245.49",
      "ask": "246.00",
      "open": "247.4699",
      "high": "255.60",
      "low": "239.40",
      "close": "245.43",
      "average": "246.5706",
      "volume": "745966.66",
      "turnover": "183950975.11",
      "trades": "7212"
    },
    {
      "date": "2023-05-23",
      "bid": "248.76",
      "ask": "249.18",
      "open": "245.43",
      "high": "254.55",
      "low": "243.63",
      "close": "247.50",
      "average": "248.7606",
      "volume": "526675.33",
      "turnover": "131013402.13",
      "trades": "5483"
    },
    {
      "date": "2023-05-24",
      "bid": "136.20",
      "ask": "136.56",
      "open": "155.82",
      "high": "167.82",
      "low": "132.84",
      "close": "136.56",
      "average": "144.2334",
      "volume": "14777429.83",
      "turnover": "2132286222.96",
      "trades": "108965"
    },
    {
      "date": "2023-05-25",
      "bid": "126.00",
      "ask": "126.24",
      "open": "140.55",
      "high": "142.56",
      "low": "124.8599",
      "close": "125.94",
      "average": "131.9622",
      "volume": "6688075.83",
      "turnover": "882734888.61",
      "trades": "47504"
    },
    {
      "date": "2023-05-26",
      "bid": "142.6499",
      "ask": "142.80",
      "open": "126.72",
      "high": "144.00",
      "low": "121.56",
      "close": "142.41",
      "average": "132.2196",
      "volume": "7832645.33",
      "turnover": "1034806661.65",
      "trades": "45313"
    },
    {
      "date": "2023-05-29",
      "bid": "130.23",
      "ask": "130.29",
      "open": "142.14",
      "high": "144.96",
      "low": "128.10",
      "close": "129.8999",
      "average": "133.308",
      "volume": "4203288.5",
      "turnover": "560133924.32",
      "trades": "27506"
    },
    {
      "date": "2023-05-30",
      "bid": "144.8999",
      "ask": "145.32",
      "open": "132.1499",
      "high": "149.91",
      "low": "131.52",
      "close": "144.45",
      "average": "141.0131",
      "volume": "5612127.66",
      "turnover": "790215515.92",
      "trades": "31309"
    },
    {
      "date": "2023-05-31",
      "bid": "144.57",
      "ask": "145.20",
      "open": "142.41",
      "high": "153.00",
      "low": "139.47",
      "close": "149.73",
      "average": "149.1906",
      "volume": "8243589.66",
      "turnover": "1229671096.78",
      "trades": "24797"
    },
    {
      "date": "2023-06-01",
      "bid": "162.69",
      "ask": "162.87",
      "open": "151.17",
      "high": "164.28",
      "low": "149.19",
      "close": "162.66",
      "average": "158.2044",
      "volume": "3266979.66",
      "turnover": "516673572.32",
      "trades": "19472"
    },
    {
      "date": "2023-06-02",
      "bid": "153.06",
      "ask": "153.18",
      "open": "163.80",
      "high": "166.32",
      "low": "150.27",
      "close": "151.62",
      "average": "156.7938",
      "volume": "2998397",
      "turnover": "470143545.94",
      "trades": "18327"
    },
    {
      "date": "2023-06-05",
      "bid": "149.6099",
      "ask": "149.70",
      "open": "152.3999",
      "high": "152.70",
      "low": "144.24",
      "close": "149.43",
      "average": "148.8174",
      "volume": "1472857.16",
      "turnover": "219172953.06",
      "trades": "9571"
    },
    {
      "date": "2023-06-07",
      "bid": "150.72",
      "ask": "151.0799",
      "open": "150.00",
      "high": "156.24",
      "low": "148.53",
      "close": "150.60",
      "average": "151.965",
      "volume": "1279743.66",
      "turnover": "194459883.71",
      "trades": "7386"
    },
    {
      "date": "2023-06-08",
      "bid": "149.64",
      "ask": "150.03",
      "open": "145.14",
      "high": "151.17",
      "low": "144.8999",
      "close": "150.03",
      "average": "149.022",
      "volume": "935731.5",
      "turnover": "139756381.8",
      "trades": "6315"
    },
    {
      "date": "2023-06-09",
      "bid": "152.49",
      "ask": "152.88",
      "open": "150.12",
      "high": "155.3999",
      "low": "147.3599",
      "close": "153.3299",
      "average": "151.6068",
      "volume": "979368",
      "turnover": "148442720.93",
      "trades": "5657"
    },
    {
      "date": "2023-06-12",
      "bid": "155.34",
      "ask": "155.5799",
      "open": "152.3999",
      "high": "159.00",
      "low": "152.16",
      "close": "155.55",
      "average": "154.9943",
      "volume": "1187202.33",
      "turnover": "184007023.45",
      "trades": "7694"
    },
    {
      "date": "2023-06-13",
      "bid": "155.28",
      "ask": "155.67",
      "open": "170.01",
      "high": "174.00",
      "low": "153.00",
      "close": "155.67",
      "average": "160.5726",
      "volume": "3183060.66",
      "turnover": "511240721.02",
      "trades": "16388"
    },
    {
      "date": "2023-06-14",
      "bid": "157.74",
      "ask": "157.80",
      "open": "157.32",
      "high": "161.67",
      "low": "152.01",
      "close": "158.94",
      "average": "157.7028",
      "volume": "1604535.83",
      "turnover": "253032988.13",
      "trades": "9569"
    },
    {
      "date": "2023-06-15",
      "bid": "165.48",
      "ask": "165.57",
      "open": "156.12",
      "high": "166.80",
      "low": "156.12",
      "close": "165.48",
      "average": "164.064",
      "volume": "1497730.16",
      "turnover": "245809795.17",
      "trades": "8997"
    },
    {
      "date": "2023-06-16",
      "bid": "163.23",
      "ask": "163.38",
      "open": "169.1099",
      "high": "176.01",
      "low": "163.20",
      "close": "163.23",
      "average": "167.2044",
      "volume": "3000444",
      "turnover": "501746092.77",
      "trades": "13832"
    },
    {
      "date": "2023-06-19",
      "bid": "162.51",
      "ask": "162.84",
      "open": "163.20",
      "high": "166.0799",
      "low": "159.39",
      "close": "162.42",
      "average": "163.1484",
      "volume": "916547.5",
      "turnover": "149639466.09",
      "trades": "5783"
    },
    {
      "date": "2023-06-20",
      "bid": "154.05",
      "ask": "154.1099",
      "open": "161.3999",
      "high": "163.32",
      "low": "152.67",
      "close": "153.87",
      "average": "155.6706",
      "volume": "1333423.33",
      "turnover": "207836618.38",
      "trades": "7592"
    },
    {
      "date": "2023-06-21",
      "bid": "152.76",
      "ask": "153.00",
      "open": "150.72",
      "high": "154.74",
      "low": "148.17",
      "close": "153.00",
      "average": "152.703",
      "volume": "1355890.16",
      "turnover": "207051101.83",
      "trades": "6727"
    },
    {
      "date": "2023-06-22",
      "bid": "156.21",
      "ask": "156.45",
      "open": "151.1099",
      "high": "157.77",
      "low": "149.55",
      "close": "156.06",
      "average": "155.1527",
      "volume": "1479103",
      "turnover": "229715682.48",
      "trades": "6354"
    },
    {
      "date": "2023-06-26",
      "bid": "161.64",
      "ask": "161.70",
      "open": "155.3999",
      "high": "163.0799",
      "low": "153.1499",
      "close": "162.00",
      "average": "160.0643",
      "volume": "986179.66",
      "turnover": "157811673.69",
      "trades": "6151"
    },
    {
      "date": "2023-06-27",
      "bid": "165.24",
      "ask": "165.30",
      "open": "161.97",
      "high": "165.8999",
      "low": "160.20",
      "close": "165.42",
      "average": "164.0304",
      "volume": "765595.16",
      "turnover": "125583692.51",
      "trades": "5539"
    },
    {
      "date": "2023-06-28",
      "bid": "165.72",
      "ask": "166.1099",
      "open": "166.62",
      "high": "170.3999",
      "low": "159.72",
      "close": "166.95",
      "average": "165.0222",
      "volume": "859165.5",
      "turnover": "141768493.47",
      "trades": "6310"
    },
    {
      "date": "2023-06-29",
      "bid": "166.8299",
      "ask": "167.04",
      "open": "166.98",
      "high": "168.60",
      "low": "164.13",
      "close": "166.53",
      "average": "166.6254",
      "volume": "742252.33",
      "turnover": "123672064.94",
      "trades": "4768"
    },
    {
      "date": "2023-06-30",
      "bid": "161.91",
      "ask": "162.24",
      "open": "166.53",
      "high": "167.3999",
      "low": "157.92",
      "close": "161.76",
      "average": "161.6886",
      "volume": "1112605",
      "turnover": "179876562.19",
      "trades": "7141"
    },
    {
      "date": "2023-07-03",
      "bid": "158.43",
      "ask": "158.85",
      "open": "161.76",
      "high": "162.99",
      "low": "158.43",
      "close": "158.43",
      "average": "159.9204",
      "volume": "638714.66",
      "turnover": "102144483.04",
      "trades": "4432"
    },
    {
      "date": "2023-07-04",
      "bid": "164.49",
      "ask": "164.70",
      "open": "158.43",
      "high": "165.48",
      "low": "157.68",
      "close": "164.6099",
      "average": "162.5352",
      "volume": "900855.16",
      "turnover": "146418863.04",
      "trades": "4626"
    },
    {
      "date": "2023-07-05",
      "bid": "165.27",
      "ask": "165.3599",
      "open": "162.66",
      "high": "167.31",
      "low": "162.51",
      "close": "165.24",
      "average": "165.0011",
      "volume": "582145.5",
      "turnover": "96051282.84",
      "trades": "3409"
    },
    {
      "date": "2023-07-06",
      "bid": "143.07",
      "ask": "143.25",
      "open": "151.80",
      "high": "153.12",
      "low": "141.30",
      "close": "142.47",
      "average": "145.6554",
      "volume": "5121194",
      "turnover": "745931052.53",
      "trades": "29495"
    },
    {
      "date": "2023-07-07",
      "bid": "144.60",
      "ask": "144.63",
      "open": "143.94",
      "high": "146.10",
      "low": "140.10",
      "close": "144.48",
      "average": "143.4282",
      "volume": "1676341.16",
      "turnover": "240454824.33",
      "trades": "10180"
    },
    {
      "date": "2023-07-10",
      "bid": "143.28",
      "ask": "143.34",
      "open": "140.64",
      "high": "145.14",
      "low": "140.64",
      "close": "143.31",
      "average": "142.9362",
      "volume": "1036683.5",
      "turnover": "148180944.63",
      "trades": "6762"
    },
    {
      "date": "2023-07-11",
      "bid": "144.75",
      "ask": "144.93",
      "open": "144.12",
      "high": "146.19",
      "low": "140.94",
      "close": "145.14",
      "average": "143.8872",
      "volume": "1333453.83",
      "turnover": "191865533.21",
      "trades": "7011"
    },
    {
      "date": "2023-07-12",
      "bid": "149.25",
      "ask": "149.3999",
      "open": "147.00",
      "high": "150.96",
      "low": "147.00",
      "close": "149.55",
      "average": "149.2644",
      "volume": "1340957.83",
      "turnover": "200175167.56",
      "trades": "7202"
    },
    {
      "date": "2023-07-13",
      "bid": "151.44",
      "ask": "151.56",
      "open": "151.20",
      "high": "155.94",
      "low": "149.97",
      "close": "150.48",
      "average": "151.7562",
      "volume": "2133696.83",
      "turnover": "323833132.7",
      "trades": "7298"
    },
    {
      "date": "2023-07-14",
      "bid": "151.29",
      "ask": "151.44",
      "open": "149.28",
      "high": "151.44",
      "low": "145.8599",
      "close": "151.35",
      "average": "149.1533",
      "volume": "990804.33",
      "turnover": "147779596.99",
      "trades": "6430"
    },
    {
      "date": "2023-07-17",
      "bid": "150.87",
      "ask": "151.02",
      "open": "148.80",
      "high": "153.18",
      "low": "148.17",
      "close": "150.8999",
      "average": "150.9024",
      "volume": "782072.5",
      "turnover": "118015513.05",
      "trades": "5121"
    },
    {
      "date": "2023-07-18",
      "bid": "149.88",
      "ask": "149.94",
      "open": "150.8999",
      "high": "150.8999",
      "low": "147.69",
      "close": "150.00",
      "average": "149.5986",
      "volume": "727420.83",
      "turnover": "108822531.43",
      "trades": "4143"
    },
    {
      "date": "2023-07-19",
      "bid": "164.04",
      "ask": "164.07",
      "open": "150.03",
      "high": "164.70",
      "low": "150.03",
      "close": "163.8599",
      "average": "159.9846",
      "volume": "1571241.33",
      "turnover": "251501075.99",
      "trades": "8451"
    },
    {
      "date": "2023-07-20",
      "bid": "162.39",
      "ask": "162.48",
      "open": "162.00",
      "high": "164.3999",
      "low": "159.60",
      "close": "162.27",
      "average": "161.9478",
      "volume": "912777.66",
      "turnover": "147821378.1",
      "trades": "5171"
    },
    {
      "date": "2023-07-21",
      "bid": "163.77",
      "ask": "164.04",
      "open": "162.12",
      "high": "167.64",
      "low": "159.78",
      "close": "164.04",
      "average": "164.4324",
      "volume": "796485.33",
      "turnover": "130963044.28",
      "trades": "4771"
    },
    {
      "date": "2023-07-24",
      "bid": "170.73",
      "ask": "171.21",
      "open": "165.00",
      "high": "171.84",
      "low": "165.00",
      "close": "171.57",
      "average": "169.5618",
      "volume": "803229.83",
      "turnover": "136194275.63",
      "trades": "5062"
    },
    {
      "date": "2023-07-25",
      "bid": "177.42",
      "ask": "177.72",
      "open": "171.57",
      "high": "177.8999",
      "low": "170.22",
      "close": "177.30",
      "average": "175.2714",
      "volume": "945696.66",
      "turnover": "165758780.69",
      "trades": "5788"
    },
    {
      "date": "2023-07-26",
      "bid": "178.29",
      "ask": "178.47",
      "open": "175.29",
      "high": "183.18",
      "low": "169.80",
      "close": "177.8999",
      "average": "176.6694",
      "volume": "2695168.83",
      "turnover": "476336590.72",
      "trades": "14244"
    },
    {
      "date": "2023-07-27",
      "bid": "182.52",
      "ask": "182.6099",
      "open": "180.75",
      "high": "185.10",
      "low": "178.80",
      "close": "182.10",
      "average": "182.3082",
      "volume": "1718636.33",
      "turnover": "313308573.06",
      "trades": "10543"
    },
    {
      "date": "2023-07-28",
      "bid": "182.73",
      "ask": "182.94",
      "open": "180.00",
      "high": "185.82",
      "low": "179.10",
      "close": "182.67",
      "average": "183.243",
      "volume": "1024065.83",
      "turnover": "187621248.54",
      "trades": "6190"
    },
    {
      "date": "2023-07-31",
      "bid": "181.8599",
      "ask": "181.95",
      "open": "182.70",
      "high": "184.20",
      "low": "180.03",
      "close": "181.53",
      "average": "181.4928",
      "volume": "635409.5",
      "turnover": "115321112.51",
      "trades": "4773"
    },
    {
      "date": "2023-08-01",
      "bid": "181.80",
      "ask": "182.01",
      "open": "181.56",
      "high": "184.41",
      "low": "179.55",
      "close": "182.19",
      "average": "182.3724",
      "volume": "762619.83",
      "turnover": "139083402.41",
      "trades": "4576"
    },
    {
      "date": "2023-08-02",
      "bid": "174.84",
      "ask": "174.93",
      "open": "179.16",
      "high": "179.16",
      "low": "174.00",
      "close": "174.00",
      "average": "175.7724",
      "volume": "897382.33",
      "turnover": "157730531.34",
      "trades": "6167"
    },
    {
      "date": "2023-08-03",
      "bid": "172.50",
      "ask": "172.6499",
      "open": "172.17",
      "high": "173.79",
      "low": "168.45",
      "close": "172.8599",
      "average": "172.1352",
      "volume": "579276",
      "turnover": "99717072.27",
      "trades": "4879"
    },
    {
      "date": "2023-08-04",
      "bid": "179.22",
      "ask": "179.37",
      "open": "174.60",
      "high": "179.34",
      "low": "173.94",
      "close": "179.07",
      "average": "177.234",
      "volume": "634186.66",
      "turnover": "112405786.34",
      "trades": "3994"
    },
    {
      "date": "2023-08-07",
      "bid": "171.03",
      "ask": "171.18",
      "open": "177.27",
      "high": "178.6499",
      "low": "170.55",
      "close": "171.00",
      "average": "173.0358",
      "volume": "759691.66",
      "turnover": "131452808.1",
      "trades": "4706"
    },
    {
      "date": "2023-08-08",
      "bid": "168.45",
      "ask": "168.54",
      "open": "171.00",
      "high": "171.27",
      "low": "163.98",
      "close": "168.81",
      "average": "167.5518",
      "volume": "869989.16",
      "turnover": "145728874.37",
      "trades": "6149"
    },
    {
      "date": "2023-08-09",
      "bid": "169.47",
      "ask": "169.62",
      "open": "170.22",
      "high": "174.00",
      "low": "169.0799",
      "close": "169.92",
      "average": "171.2988",
      "volume": "609010.66",
      "turnover": "104351786.29",
      "trades": "4274"
    },
    {
      "date": "2023-08-10",
      "bid": "173.34",
      "ask": "173.6099",
      "open": "171.60",
      "high": "174.60",
      "low": "169.23",
      "close": "173.49",
      "average": "172.4904",
      "volume": "796556.66",
      "turnover": "137392450.32",
      "trades": "4983"
    },
    {
      "date": "2023-08-11",
      "bid": "168.3599",
      "ask": "168.51",
      "open": "170.28",
      "high": "174.8999",
      "low": "166.98",
      "close": "168.00",
      "average": "169.6734",
      "volume": "654762",
      "turnover": "111095082.83",
      "trades": "5306"
    },
    {
      "date": "2023-08-14",
      "bid": "175.47",
      "ask": "175.50",
      "open": "168.00",
      "high": "176.73",
      "low": "167.91",
      "close": "175.59",
      "average": "173.7642",
      "volume": "705859.16",
      "turnover": "122599618.92",
      "trades": "4300"
    },
    {
      "date": "2023-08-15",
      "bid": "166.6499",
      "ask": "166.68",
      "open": "172.35",
      "high": "172.8599",
      "low": "156.75",
      "close": "166.77",
      "average": "163.8096",
      "volume": "2482748",
      "turnover": "406735374.03",
      "trades": "15629"
    },
    {
      "date": "2023-08-16",
      "bid": "157.92",
      "ask": "158.04",
      "open": "167.01",
      "high": "168.24",
      "low": "156.09",
      "close": "157.23",
      "average": "158.6658",
      "volume": "1780674",
      "turnover": "282520841.2",
      "trades": "9894"
    },
    {
      "date": "2023-08-17",
      "bid": "176.16",
      "ask": "176.22",
      "open": "168.3299",
      "high": "177.60",
      "low": "151.92",
      "close": "177.00",
      "average": "166.8018",
      "volume": "4872572.66",
      "turnover": "812053594.88",
      "trades": "24977"
    },
    {
      "date": "2023-08-18",
      "bid": "171.60",
      "ask": "171.66",
      "open": "174.3299",
      "high": "185.22",
      "low": "169.50",
      "close": "172.41",
      "average": "176.07",
      "volume": "2067124.66",
      "turnover": "364032026.5",
      "trades": "12163"
    },
    {
      "date": "2023-08-21",
      "bid": "161.82",
      "ask": "162.00",
      "open": "172.41",
      "high": "178.50",
      "low": "161.37",
      "close": "161.37",
      "average": "166.9854",
      "volume": "1180670",
      "turnover": "197667497.52",
      "trades": "7883"
    },
    {
      "date": "2023-08-22",
      "bid": "161.67",
      "ask": "161.88",
      "open": "162.39",
      "high": "166.26",
      "low": "156.99",
      "close": "162.00",
      "average": "160.6764",
      "volume": "1218865",
      "turnover": "196265856.1",
      "trades": "8023"
    },
    {
      "date": "2023-08-23",
      "bid": "158.3999",
      "ask": "158.52",
      "open": "161.3999",
      "high": "162.57",
      "low": "157.89",
      "close": "158.43",
      "average": "159.5568",
      "volume": "827695.66",
      "turnover": "132090124.87",
      "trades": "4968"
    },
    {
      "date": "2023-08-24",
      "bid": "147.3299",
      "ask": "147.57",
      "open": "159.00",
      "high": "162.60",
      "low": "146.88",
      "close": "147.00",
      "average": "151.4495",
      "volume": "1824937.16",
      "turnover": "276757086.54",
      "trades": "10925"
    },
    {
      "date": "2023-08-25",
      "bid": "143.64",
      "ask": "143.70",
      "open": "146.64",
      "high": "148.02",
      "low": "143.34",
      "close": "143.34",
      "average": "144.8177",
      "volume": "1614999.16",
      "turnover": "233897654.83",
      "trades": "9753"
    },
    {
      "date": "2023-08-28",
      "bid": "146.22",
      "ask": "146.46",
      "open": "143.79",
      "high": "147.30",
      "low": "142.32",
      "close": "145.80",
      "average": "145.0656",
      "volume": "798870.16",
      "turnover": "115899662.51",
      "trades": "5599"
    },
    {
      "date": "2023-08-29",
      "bid": "151.56",
      "ask": "151.68",
      "open": "146.3999",
      "high": "151.71",
      "low": "143.88",
      "close": "151.20",
      "average": "147.516",
      "volume": "1075948.16",
      "turnover": "158732652.52",
      "trades": "6391"
    },
    {
      "date": "2023-08-30",
      "bid": "150.30",
      "ask": "150.42",
      "open": "150.75",
      "high": "152.22",
      "low": "147.3599",
      "close": "150.60",
      "average": "149.8782",
      "volume": "903434",
      "turnover": "135408662.66",
      "trades": "5204"
    },
    {
      "date": "2023-08-31",
      "bid": "159.06",
      "ask": "159.18",
      "open": "151.6499",
      "high": "161.01",
      "low": "146.10",
      "close": "159.30",
      "average": "158.457",
      "volume": "8684439.66",
      "turnover": "1376073275.48",
      "trades": "10540"
    },
    {
      "date": "2023-09-01",
      "bid": "166.95",
      "ask": "167.01",
      "open": "156.27",
      "high": "168.45",
      "low": "156.27",
      "close": "166.89",
      "average": "165.0096",
      "volume": "1450689",
      "turnover": "239422682.89",
      "trades": "9405"
    },
    {
      "date": "2023-09-04",
      "bid": "169.98",
      "ask": "170.07",
      "open": "168.00",
      "high": "172.98",
      "low": "167.49",
      "close": "169.80",
      "average": "170.1558",
      "volume": "872758.33",
      "turnover": "148520836.86",
      "trades": "5214"
    },
    {
      "date": "2023-09-05",
      "bid": "171.03",
      "ask": "171.27",
      "open": "169.05",
      "high": "173.73",
      "low": "169.02",
      "close": "171.12",
      "average": "171.1896",
      "volume": "898388.16",
      "turnover": "153798678.72",
      "trades": "5061"
    },
    {
      "date": "2023-09-06",
      "bid": "167.25",
      "ask": "167.31",
      "open": "170.6099",
      "high": "172.77",
      "low": "164.94",
      "close": "167.28",
      "average": "168.4098",
      "volume": "820157.5",
      "turnover": "138107923.59",
      "trades": "5652"
    },
    {
      "date": "2023-09-07",
      "bid": "155.91",
      "ask": "156.03",
      "open": "164.94",
      "high": "167.13",
      "low": "155.34",
      "close": "156.00",
      "average": "158.5572",
      "volume": "1166742",
      "turnover": "184994613.38",
      "trades": "6830"
    },
    {
      "date": "2023-09-08",
      "bid": "156.87",
      "ask": "156.96",
      "open": "156.48",
      "high": "159.1499",
      "low": "153.48",
      "close": "156.66",
      "average": "156.4926",
      "volume": "835167.66",
      "turnover": "130689554.06",
      "trades": "5910"
    },
    {
      "date": "2023-09-11",
      "bid": "164.3999",
      "ask": "164.64",
      "open": "156.30",
      "high": "165.96",
      "low": "154.35",
      "close": "164.3999",
      "average": "161.352",
      "volume": "1391343.33",
      "turnover": "224547386.56",
      "trades": "7415"
    },
    {
      "date": "2023-09-12",
      "bid": "163.17",
      "ask": "163.56",
      "open": "164.3999",
      "high": "167.43",
      "low": "161.31",
      "close": "162.8999",
      "average": "163.7688",
      "volume": "593937",
      "turnover": "97265727.45",
      "trades": "3651"
    },
    {
      "date": "2023-09-13",
      "bid": "157.02",
      "ask": "157.20",
      "open": "161.6099",
      "high": "163.62",
      "low": "155.19",
      "close": "157.1099",
      "average": "157.9416",
      "volume": "891990.33",
      "turnover": "140880191.12",
      "trades": "5173"
    },
    {
      "date": "2023-09-14",
      "bid": "160.41",
      "ask": "160.59",
      "open": "156.60",
      "high": "161.10",
      "low": "156.60",
      "close": "160.32",
      "average": "159.3041",
      "volume": "593582.5",
      "turnover": "94569201.72",
      "trades": "3548"
    },
    {
      "date": "2023-09-15",
      "bid": "161.52",
      "ask": "161.67",
      "open": "162.00",
      "high": "162.60",
      "low": "157.50",
      "close": "160.38",
      "average": "160.344",
      "volume": "5125751.83",
      "turnover": "821884984.59",
      "trades": "3939"
    },
    {
      "date": "2023-09-18",
      "bid": "154.89",
      "ask": "154.95",
      "open": "158.07",
      "high": "159.63",
      "low": "154.1099",
      "close": "154.1099",
      "average": "155.1414",
      "volume": "666498",
      "turnover": "103438353.79",
      "trades": "3556"
    },
    {
      "date": "2023-09-19",
      "bid": "150.81",
      "ask": "150.96",
      "open": "151.32",
      "high": "155.76",
      "low": "148.80",
      "close": "150.48",
      "average": "151.6266",
      "volume": "735472",
      "turnover": "111499382.89",
      "trades": "4037"
    },
    {
      "date": "2023-09-20",
      "bid": "154.1099",
      "ask": "154.17",
      "open": "150.51",
      "high": "156.96",
      "low": "150.42",
      "close": "154.20",
      "average": "154.332",
      "volume": "674305.16",
      "turnover": "104066232.19",
      "trades": "3701"
    },
    {
      "date": "2023-09-21",
      "bid": "152.04",
      "ask": "152.16",
      "open": "152.3999",
      "high": "156.54",
      "low": "150.24",
      "close": "152.13",
      "average": "152.2446",
      "volume": "954011.16",
      "turnover": "145238894.58",
      "trades": "4921"
    },
    {
      "date": "2023-09-22",
      "bid": "156.00",
      "ask": "156.27",
      "open": "151.50",
      "high": "158.10",
      "low": "151.50",
      "close": "156.63",
      "average": "155.8146",
      "volume": "696856.33",
      "turnover": "108579019.09",
      "trades": "4272"
    },
    {
      "date": "2023-09-25",
      "bid": "146.16",
      "ask": "146.37",
      "open": "154.68",
      "high": "156.30",
      "low": "145.1099",
      "close": "145.89",
      "average": "148.8198",
      "volume": "1146656.66",
      "turnover": "170752827.81",
      "trades": "6810"
    },
    {
      "date": "2023-09-26",
      "bid": "138.1499",
      "ask": "138.27",
      "open": "145.89",
      "high": "146.85",
      "low": "137.64",
      "close": "137.64",
      "average": "140.2116",
      "volume": "1169133.5",
      "turnover": "163978049.03",
      "trades": "7123"
    },
    {
      "date": "2023-09-27",
      "bid": "129.87",
      "ask": "129.99",
      "open": "138.00",
      "high": "138.8999",
      "low": "129.54",
      "close": "130.02",
      "average": "132.9042",
      "volume": "1646048.66",
      "turnover": "219052457",
      "trades": "9345"
    },
    {
      "date": "2023-09-28",
      "bid": "127.14",
      "ask": "127.17",
      "open": "129.00",
      "high": "129.39",
      "low": "125.25",
      "close": "126.96",
      "average": "127.3242",
      "volume": "1128141.33",
      "turnover": "143631613.75",
      "trades": "6830"
    },
    {
      "date": "2023-09-29",
      "bid": "132.1499",
      "ask": "132.24",
      "open": "129.57",
      "high": "132.81",
      "low": "127.83",
      "close": "131.46",
      "average": "130.647",
      "volume": "1291427.33",
      "turnover": "168701419.38",
      "trades": "6574"
    },
    {
      "date": "2023-10-02",
      "bid": "129.75",
      "ask": "129.8999",
      "open": "132.00",
      "high": "134.10",
      "low": "128.28",
      "close": "129.60",
      "average": "130.7664",
      "volume": "695041",
      "turnover": "90868463.07",
      "trades": "5230"
    },
    {
      "date": "2023-10-03",
      "bid": "125.10",
      "ask": "125.22",
      "open": "128.88",
      "high": "130.62",
      "low": "124.62",
      "close": "125.13",
      "average": "125.9136",
      "volume": "888525.66",
      "turnover": "111827721.44",
      "trades": "5295"
    },
    {
      "date": "2023-10-04",
      "bid": "116.604",
      "ask": "117.00",
      "open": "122.52",
      "high": "122.94",
      "low": "114.60",
      "close": "116.916",
      "average": "118.2714",
      "volume": "2162849.16",
      "turnover": "256035170.44",
      "trades": "12250"
    },
    {
      "date": "2023-10-05",
      "bid": "124.56",
      "ask": "124.89",
      "open": "120.00",
      "high": "129.75",
      "low": "118.80",
      "close": "124.98",
      "average": "124.944",
      "volume": "1929406.16",
      "turnover": "242187970.32",
      "trades": "9793"
    },
    {
      "date": "2023-10-06",
      "bid": "126.87",
      "ask": "127.56",
      "open": "126.00",
      "high": "128.67",
      "low": "121.56",
      "close": "127.53",
      "average": "125.1276",
      "volume": "1246086.5",
      "turnover": "155799825.71",
      "trades": "5507"
    },
    {
      "date": "2023-10-09",
      "bid": "124.05",
      "ask": "124.20",
      "open": "126.00",
      "high": "128.34",
      "low": "123.81",
      "close": "124.71",
      "average": "125.6238",
      "volume": "675881.5",
      "turnover": "84924948.05",
      "trades": "3833"
    },
    {
      "date": "2023-10-10",
      "bid": "130.05",
      "ask": "130.17",
      "open": "126.00",
      "high": "131.10",
      "low": "125.6099",
      "close": "130.17",
      "average": "128.6964",
      "volume": "1113076.16",
      "turnover": "143257669.51",
      "trades": "4781"
    },
    {
      "date": "2023-10-11",
      "bid": "126.60",
      "ask": "127.14",
      "open": "128.88",
      "high": "132.81",
      "low": "126.27",
      "close": "126.51",
      "average": "128.763",
      "volume": "803740.33",
      "turnover": "103500106.01",
      "trades": "3767"
    },
    {
      "date": "2023-10-12",
      "bid": "125.19",
      "ask": "125.25",
      "open": "126.81",
      "high": "128.94",
      "low": "124.38",
      "close": "125.28",
      "average": "126.2646",
      "volume": "574213.33",
      "turnover": "72502936.28",
      "trades": "3426"
    },
    {
      "date": "2023-10-13",
      "bid": "120.3599",
      "ask": "120.48",
      "open": "123.84",
      "high": "124.14",
      "low": "119.268",
      "close": "120.48",
      "average": "120.8904",
      "volume": "804940.83",
      "turnover": "97307714.72",
      "trades": "4346"
    },
    {
      "date": "2023-10-16",
      "bid": "118.944",
      "ask": "119.016",
      "open": "120.00",
      "high": "120.57",
      "low": "116.604",
      "close": "118.848",
      "average": "118.4904",
      "volume": "683402.16",
      "turnover": "80976283.17",
      "trades": "4032"
    },
    {
      "date": "2023-10-17",
      "bid": "114.96",
      "ask": "115.236",
      "open": "118.848",
      "high": "119.46",
      "low": "113.28",
      "close": "114.816",
      "average": "115.3272",
      "volume": "769729",
      "turnover": "88721640.26",
      "trades": "4543"
    },
    {
      "date": "2023-10-18",
      "bid": "116.856",
      "ask": "117.00",
      "open": "114.504",
      "high": "118.908",
      "low": "113.952",
      "close": "116.916",
      "average": "116.9814",
      "volume": "711589.5",
      "turnover": "83242672.92",
      "trades": "3697"
    },
    {
      "date": "2023-10-19",
      "bid": "115.584",
      "ask": "115.752",
      "open": "116.172",
      "high": "119.904",
      "low": "115.14",
      "close": "115.656",
      "average": "117.123",
      "volume": "528963.66",
      "turnover": "61986457.87",
      "trades": "3478"
    },
    {
      "date": "2023-10-20",
      "bid": "110.076",
      "ask": "110.244",
      "open": "114.84",
      "high": "114.84",
      "low": "107.532",
      "close": "110.316",
      "average": "110.283",
      "volume": "1165378.5",
      "turnover": "128564253.96",
      "trades": "6351"
    },
    {
      "date": "2023-10-23",
      "bid": "107.412",
      "ask": "107.484",
      "open": "110.46",
      "high": "112.584",
      "low": "103.032",
      "close": "107.46",
      "average": "106.5294",
      "volume": "1195883",
      "turnover": "127436637.27",
      "trades": "6311"
    },
    {
      "date": "2023-10-24",
      "bid": "110.10",
      "ask": "110.436",
      "open": "107.6639",
      "high": "111.264",
      "low": "107.112",
      "close": "110.712",
      "average": "109.515",
      "volume": "685908.5",
      "turnover": "75091084.87",
      "trades": "3219"
    },
    {
      "date": "2023-10-25",
      "bid": "107.268",
      "ask": "107.316",
      "open": "111.00",
      "high": "111.264",
      "low": "105.30",
      "close": "107.76",
      "average": "107.4336",
      "volume": "838805",
      "turnover": "90055269.58",
      "trades": "3690"
    },
    {
      "date": "2023-10-26",
      "bid": "107.112",
      "ask": "107.352",
      "open": "108.564",
      "high": "109.116",
      "low": "103.92",
      "close": "107.16",
      "average": "106.8414",
      "volume": "955190.83",
      "turnover": "102056686.12",
      "trades": "4699"
    },
    {
      "date": "2023-10-27",
      "bid": "107.148",
      "ask": "107.388",
      "open": "108.00",
      "high": "111.12",
      "low": "105.408",
      "close": "107.016",
      "average": "107.8758",
      "volume": "669771.33",
      "turnover": "72233000.45",
      "trades": "3679"
    },
    {
      "date": "2023-10-30",
      "bid": "104.46",
      "ask": "104.5919",
      "open": "107.88",
      "high": "109.188",
      "low": "103.836",
      "close": "104.532",
      "average": "105.6582",
      "volume": "735841.33",
      "turnover": "77749703.95",
      "trades": "3589"
    },
    {
      "date": "2023-10-31",
      "bid": "108.684",
      "ask": "108.804",
      "open": "106.0919",
      "high": "110.544",
      "low": "105.00",
      "close": "108.636",
      "average": "108.2892",
      "volume": "626650.5",
      "turnover": "67880993.08",
      "trades": "3578"
    },
    {
      "date": "2023-11-01",
      "bid": "107.304",
      "ask": "107.484",
      "open": "109.008",
      "high": "110.112",
      "low": "104.256",
      "close": "107.364",
      "average": "106.7322",
      "volume": "740802.5",
      "turnover": "79041051.48",
      "trades": "3478"
    },
    {
      "date": "2023-11-02",
      "bid": "110.88",
      "ask": "110.976",
      "open": "108.924",
      "high": "114.888",
      "low": "108.036",
      "close": "111.12",
      "average": "112.3176",
      "volume": "916592.33",
      "turnover": "102980137.69",
      "trades": "4378"
    },
    {
      "date": "2023-11-03",
      "bid": "117.42",
      "ask": "117.672",
      "open": "112.50",
      "high": "118.632",
      "low": "112.50",
      "close": "116.904",
      "average": "116.511",
      "volume": "415549.66",
      "turnover": "48438051.83",
      "trades": "2274"
    },
    {
      "date": "2023-11-06",
      "bid": "116.508",
      "ask": "116.652",
      "open": "117.3599",
      "high": "118.80",
      "low": "114.792",
      "close": "116.496",
      "average": "116.688",
      "volume": "859182",
      "turnover": "100259278.49",
      "trades": "3934"
    },
    {
      "date": "2023-11-07",
      "bid": "114.42",
      "ask": "114.78",
      "open": "115.032",
      "high": "117.096",
      "low": "111.3599",
      "close": "114.564",
      "average": "113.6172",
      "volume": "792158",
      "turnover": "90001865.91",
      "trades": "4102"
    },
    {
      "date": "2023-11-08",
      "bid": "118.02",
      "ask": "118.176",
      "open": "113.532",
      "high": "120.57",
      "low": "113.496",
      "close": "118.308",
      "average": "117.51",
      "volume": "753882.66",
      "turnover": "88587563.29",
      "trades": "4084"
    },
    {
      "date": "2023-11-09",
      "bid": "125.10",
      "ask": "125.16",
      "open": "118.032",
      "high": "127.53",
      "low": "117.768",
      "close": "125.04",
      "average": "124.329",
      "volume": "1005617.5",
      "turnover": "125042276.1",
      "trades": "4949"
    },
    {
      "date": "2023-11-10",
      "bid": "118.8959",
      "ask": "118.9319",
      "open": "121.41",
      "high": "122.16",
      "low": "117.2879",
      "close": "118.716",
      "average": "119.4455",
      "volume": "956234.5",
      "turnover": "114228386.19",
      "trades": "4696"
    },
    {
      "date": "2023-11-13",
      "bid": "120.33",
      "ask": "120.42",
      "open": "119.34",
      "high": "120.60",
      "low": "117.18",
      "close": "120.54",
      "average": "119.6921",
      "volume": "562536.16",
      "turnover": "67328195.51",
      "trades": "2663"
    },
    {
      "date": "2023-11-14",
      "bid": "129.21",
      "ask": "129.27",
      "open": "121.08",
      "high": "129.66",
      "low": "118.14",
      "close": "129.27",
      "average": "126.186",
      "volume": "1000404.66",
      "turnover": "126234364.31",
      "trades": "5236"
    },
    {
      "date": "2023-11-15",
      "bid": "126.63",
      "ask": "126.72",
      "open": "130.62",
      "high": "134.10",
      "low": "125.01",
      "close": "126.30",
      "average": "128.5368",
      "volume": "1153512.5",
      "turnover": "148496318.34",
      "trades": "6357"
    },
    {
      "date": "2023-11-16",
      "bid": "130.80",
      "ask": "130.8599",
      "open": "138.60",
      "high": "147.00",
      "low": "129.93",
      "close": "130.32",
      "average": "139.3404",
      "volume": "5424165.33",
      "turnover": "756030352.89",
      "trades": "25133"
    },
    {
      "date": "2023-11-17",
      "bid": "142.29",
      "ask": "142.41",
      "open": "132.00",
      "high": "143.73",
      "low": "129.18",
      "close": "142.71",
      "average": "138.8292",
      "volume": "2582193.33",
      "turnover": "358488762.27",
      "trades": "13632"
    },
    {
      "date": "2023-11-20",
      "bid": "138.96",
      "ask": "139.35",
      "open": "144.60",
      "high": "144.60",
      "low": "136.80",
      "close": "139.26",
      "average": "139.7622",
      "volume": "1378186.16",
      "turnover": "192169159.98",
      "trades": "8482"
    },
    {
      "date": "2023-11-21",
      "bid": "137.6099",
      "ask": "137.79",
      "open": "142.05",
      "high": "143.76",
      "low": "135.00",
      "close": "137.01",
      "average": "138.942",
      "volume": "1160913.5",
      "turnover": "161317966.18",
      "trades": "6267"
    },
    {
      "date": "2023-11-22",
      "bid": "135.69",
      "ask": "135.84",
      "open": "132.60",
      "high": "138.12",
      "low": "130.17",
      "close": "135.42",
      "average": "134.7786",
      "volume": "1120137.5",
      "turnover": "150974529.31",
      "trades": "5777"
    },
    {
      "date": "2023-11-23",
      "bid": "136.1099",
      "ask": "136.44",
      "open": "135.84",
      "high": "139.50",
      "low": "134.46",
      "close": "135.63",
      "average": "136.5972",
      "volume": "711623.5",
      "turnover": "97210400.72",
      "trades": "3450"
    },
    {
      "date": "2023-11-24",
      "bid": "131.07",
      "ask": "131.10",
      "open": "135.18",
      "high": "136.20",
      "low": "129.51",
      "close": "131.31",
      "average": "131.91",
      "volume": "1142118.33",
      "turnover": "150658250.31",
      "trades": "5455"
    },
    {
      "date": "2023-11-27",
      "bid": "130.53",
      "ask": "130.80",
      "open": "130.05",
      "high": "131.76",
      "low": "128.88",
      "close": "130.71",
      "average": "130.7874",
      "volume": "739286.66",
      "turnover": "96671758.34",
      "trades": "3212"
    },
    {
      "date": "2023-11-28",
      "bid": "129.8999",
      "ask": "129.99",
      "open": "130.80",
      "high": "130.98",
      "low": "126.45",
      "close": "130.1099",
      "average": "129.0786",
      "volume": "1230246.83",
      "turnover": "158796301.05",
      "trades": "4951"
    },
    {
      "date": "2023-11-29",
      "bid": "133.50",
      "ask": "133.56",
      "open": "131.04",
      "high": "138.39",
      "low": "131.04",
      "close": "133.20",
      "average": "134.4336",
      "volume": "1423434",
      "turnover": "191376806.91",
      "trades": "5468"
    },
    {
      "date": "2023-11-30",
      "bid": "136.8599",
      "ask": "137.25",
      "open": "133.20",
      "high": "140.88",
      "low": "131.16",
      "close": "138.27",
      "average": "137.2548",
      "volume": "2353507.16",
      "turnover": "322979548.31",
      "trades": "5160"
    },
    {
      "date": "2023-12-01",
      "bid": "140.46",
      "ask": "140.67",
      "open": "138.27",
      "high": "142.05",
      "low": "137.28",
      "close": "141.03",
      "average": "140.2704",
      "volume": "1094318.83",
      "turnover": "153494517.72",
      "trades": "5055"
    },
    {
      "date": "2023-12-04",
      "bid": "146.76",
      "ask": "146.88",
      "open": "139.20",
      "high": "149.16",
      "low": "138.96",
      "close": "146.5799",
      "average": "146.319",
      "volume": "1481636.5",
      "turnover": "216669794.18",
      "trades": "7333"
    },
    {
      "date": "2023-12-05",
      "bid": "155.04",
      "ask": "155.16",
      "open": "145.80",
      "high": "156.18",
      "low": "144.57",
      "close": "155.46",
      "average": "152.4882",
      "volume": "1396144",
      "turnover": "212784431.95",
      "trades": "6653"
    },
    {
      "date": "2023-12-06",
      "bid": "157.32",
      "ask": "157.38",
      "open": "157.17",
      "high": "160.71",
      "low": "152.3999",
      "close": "157.0799",
      "average": "156.327",
      "volume": "1157231.83",
      "turnover": "180906203.82",
      "trades": "5491"
    },
    {
      "date": "2023-12-07",
      "bid": "162.63",
      "ask": "162.72",
      "open": "155.22",
      "high": "163.14",
      "low": "151.35",
      "close": "162.57",
      "average": "159.0288",
      "volume": "1550981.5",
      "turnover": "246608852.77",
      "trades": "7682"
    },
    {
      "date": "2023-12-08",
      "bid": "164.52",
      "ask": "164.5799",
      "open": "162.00",
      "high": "166.02",
      "low": "160.50",
      "close": "164.52",
      "average": "163.7616",
      "volume": "1253181.16",
      "turnover": "205158468.76",
      "trades": "6250"
    },
    {
      "date": "2023-12-11",
      "bid": "163.20",
      "ask": "163.38",
      "open": "164.52",
      "high": "169.62",
      "low": "162.12",
      "close": "162.75",
      "average": "165.432",
      "volume": "1822257.33",
      "turnover": "301472757.69",
      "trades": "7319"
    },
    {
      "date": "2023-12-12",
      "bid": "160.47",
      "ask": "160.8299",
      "open": "162.93",
      "high": "163.92",
      "low": "158.52",
      "close": "160.71",
      "average": "160.8018",
      "volume": "978181.83",
      "turnover": "157263947.72",
      "trades": "4661"
    },
    {
      "date": "2023-12-13",
      "bid": "161.10",
      "ask": "161.5799",
      "open": "159.8999",
      "high": "162.3599",
      "low": "155.01",
      "close": "161.13",
      "average": "158.763",
      "volume": "989761.83",
      "turnover": "157134251.72",
      "trades": "4693"
    },
    {
      "date": "2023-12-14",
      "bid": "172.68",
      "ask": "172.8299",
      "open": "169.0799",
      "high": "177.57",
      "low": "167.22",
      "close": "173.37",
      "average": "172.4826",
      "volume": "2819144.5",
      "turnover": "486417271.66",
      "trades": "11809"
    },
    {
      "date": "2023-12-15",
      "bid": "173.16",
      "ask": "173.76",
      "open": "174.06",
      "high": "177.12",
      "low": "171.78",
      "close": "173.82",
      "average": "174.5232",
      "volume": "2519740.16",
      "turnover": "439767764.47",
      "trades": "7737"
    },
    {
      "date": "2023-12-18",
      "bid": "164.82",
      "ask": "165.12",
      "open": "169.50",
      "high": "173.22",
      "low": "164.28",
      "close": "165.00",
      "average": "166.7837",
      "volume": "1260166",
      "turnover": "209993607.68",
      "trades": "6637"
    },
    {
      "date": "2023-12-19",
      "bid": "166.50",
      "ask": "166.6499",
      "open": "165.12",
      "high": "169.26",
      "low": "165.12",
      "close": "166.50",
      "average": "167.0958",
      "volume": "910441.16",
      "turnover": "152130000.25",
      "trades": "5350"
    },
    {
      "date": "2023-12-20",
      "bid": "166.41",
      "ask": "166.53",
      "open": "166.50",
      "high": "167.67",
      "low": "164.49",
      "close": "165.96",
      "average": "166.1256",
      "volume": "535671.16",
      "turnover": "88988347.11",
      "trades": "3079"
    },
    {
      "date": "2023-12-21",
      "bid": "161.55",
      "ask": "161.88",
      "open": "163.80",
      "high": "165.18",
      "low": "160.8599",
      "close": "160.98",
      "average": "162.2544",
      "volume": "868538.33",
      "turnover": "140935703.34",
      "trades": "5120"
    },
    {
      "date": "2023-12-22",
      "bid": "165.27",
      "ask": "165.42",
      "open": "157.20",
      "high": "165.69",
      "low": "156.00",
      "close": "164.85",
      "average": "161.5554",
      "volume": "883642.5",
      "turnover": "142729378.88",
      "trades": "4465"
    },
    {
      "date": "2023-12-27",
      "bid": "169.17",
      "ask": "169.35",
      "open": "166.02",
      "high": "171.81",
      "low": "166.02",
      "close": "169.47",
      "average": "169.188",
      "volume": "881940.16",
      "turnover": "149213637.43",
      "trades": "5305"
    },
    {
      "date": "2023-12-28",
      "bid": "164.52",
      "ask": "164.76",
      "open": "169.59",
      "high": "170.91",
      "low": "163.44",
      "close": "165.09",
      "average": "165.8556",
      "volume": "610192.66",
      "turnover": "101204563.59",
      "trades": "3912"
    },
    {
      "date": "2023-12-29",
      "bid": "163.02",
      "ask": "163.1099",
      "open": "165.09",
      "high": "166.32",
      "low": "162.78",
      "close": "164.13",
      "average": "164.1672",
      "volume": "544607.83",
      "turnover": "89406132.05",
      "trades": "3417"
    },
    {
      "date": "2024-01-02",
      "bid": "163.32",
      "ask": "163.44",
      "open": "164.13",
      "high": "165.87",
      "low": "160.6499",
      "close": "163.05",
      "average": "163.683",
      "volume": "696995.83",
      "turnover": "114088749.33",
      "trades": "4465"
    },
    {
      "date": "2024-01-03",
      "bid": "158.3999",
      "ask": "158.64",
      "open": "163.05",
      "high": "163.20",
      "low": "157.05",
      "close": "158.34",
      "average": "158.88",
      "volume": "670190.5",
      "turnover": "106464681.08",
      "trades": "4353"
    },
    {
      "date": "2024-01-04",
      "bid": "157.17",
      "ask": "157.41",
      "open": "158.34",
      "high": "160.50",
      "low": "155.5799",
      "close": "157.44",
      "average": "157.7172",
      "volume": "570648.66",
      "turnover": "89988411.63",
      "trades": "3252"
    },
    {
      "date": "2024-01-05",
      "bid": "154.44",
      "ask": "154.59",
      "open": "156.00",
      "high": "157.1099",
      "low": "150.93",
      "close": "153.42",
      "average": "153.2946",
      "volume": "493065.33",
      "turnover": "75559023.47",
      "trades": "2861"
    },
    {
      "date": "2024-01-08",
      "bid": "157.47",
      "ask": "157.53",
      "open": "153.24",
      "high": "157.68",
      "low": "152.76",
      "close": "157.38",
      "average": "155.9027",
      "volume": "785123.66",
      "turnover": "122399007.22",
      "trades": "4113"
    },
    {
      "date": "2024-01-09",
      "bid": "155.91",
      "ask": "155.97",
      "open": "157.8599",
      "high": "158.97",
      "low": "153.00",
      "close": "155.85",
      "average": "155.6381",
      "volume": "663967.5",
      "turnover": "103325702.93",
      "trades": "3875"
    },
    {
      "date": "2024-01-10",
      "bid": "153.96",
      "ask": "154.05",
      "open": "155.16",
      "high": "157.77",
      "low": "153.57",
      "close": "153.8999",
      "average": "155.5872",
      "volume": "1140054.33",
      "turnover": "177365331.32",
      "trades": "5965"
    },
    {
      "date": "2024-01-11",
      "bid": "147.06",
      "ask": "147.24",
      "open": "155.5799",
      "high": "157.80",
      "low": "146.79",
      "close": "146.79",
      "average": "150.2568",
      "volume": "1144541.83",
      "turnover": "172010231.08",
      "trades": "5149"
    },
    {
      "date": "2024-01-12",
      "bid": "148.47",
      "ask": "148.74",
      "open": "147.72",
      "high": "149.91",
      "low": "146.16",
      "close": "148.29",
      "average": "148.0002",
      "volume": "761218.33",
      "turnover": "112653642.74",
      "trades": "4005"
    },
    {
      "date": "2024-01-15",
      "bid": "135.12",
      "ask": "135.24",
      "open": "148.32",
      "high": "148.80",
      "low": "134.3999",
      "close": "135.30",
      "average": "138.0731",
      "volume": "1818596.83",
      "turnover": "251103458",
      "trades": "8084"
    },
    {
      "date": "2024-01-16",
      "bid": "134.19",
      "ask": "134.28",
      "open": "135.30",
      "high": "137.55",
      "low": "132.39",
      "close": "134.04",
      "average": "134.646",
      "volume": "1332142.5",
      "turnover": "179399842.5",
      "trades": "6607"
    },
    {
      "date": "2024-01-17",
      "bid": "131.85",
      "ask": "132.00",
      "open": "131.64",
      "high": "133.14",
      "low": "130.41",
      "close": "131.5799",
      "average": "131.595",
      "volume": "847536.16",
      "turnover": "111543515.86",
      "trades": "4801"
    },
    {
      "date": "2024-01-18",
      "bid": "124.53",
      "ask": "124.74",
      "open": "130.62",
      "high": "132.18",
      "low": "124.50",
      "close": "124.59",
      "average": "127.8779",
      "volume": "1371441.33",
      "turnover": "175453550.57",
      "trades": "6495"
    },
    {
      "date": "2024-01-19",
      "bid": "119.64",
      "ask": "119.724",
      "open": "123.84",
      "high": "124.20",
      "low": "118.332",
      "close": "120.12",
      "average": "120.9906",
      "volume": "1652873.33",
      "turnover": "200117006.44",
      "trades": "7800"
    },
    {
      "date": "2024-01-22",
      "bid": "118.38",
      "ask": "118.68",
      "open": "121.80",
      "high": "124.71",
      "low": "116.304",
      "close": "118.392",
      "average": "119.4666",
      "volume": "1245943",
      "turnover": "149088415.16",
      "trades": "7299"
    },
    {
      "date": "2024-01-23",
      "bid": "121.77",
      "ask": "121.98",
      "open": "120.00",
      "high": "122.07",
      "low": "118.50",
      "close": "121.80",
      "average": "120.9054",
      "volume": "873081",
      "turnover": "105574363.39",
      "trades": "4137"
    },
    {
      "date": "2024-01-24",
      "bid": "125.76",
      "ask": "125.94",
      "open": "124.32",
      "high": "127.38",
      "low": "123.39",
      "close": "125.79",
      "average": "125.4642",
      "volume": "1295341.83",
      "turnover": "162519493.28",
      "trades": "5959"
    },
    {
      "date": "2024-01-25",
      "bid": "128.07",
      "ask": "128.13",
      "open": "124.56",
      "high": "128.85",
      "low": "123.30",
      "close": "128.04",
      "average": "126.5622",
      "volume": "776612",
      "turnover": "98299115.95",
      "trades": "4601"
    },
    {
      "date": "2024-01-26",
      "bid": "130.92",
      "ask": "131.04",
      "open": "128.43",
      "high": "132.51",
      "low": "126.27",
      "close": "130.59",
      "average": "130.0938",
      "volume": "829116.5",
      "turnover": "107824567.78",
      "trades": "4648"
    },
    {
      "date": "2024-01-29",
      "bid": "129.57",
      "ask": "129.60",
      "open": "130.20",
      "high": "130.59",
      "low": "126.03",
      "close": "129.72",
      "average": "128.3958",
      "volume": "652798.66",
      "turnover": "83819741.62",
      "trades": "4092"
    },
    {
      "date": "2024-01-30",
      "bid": "122.91",
      "ask": "122.97",
      "open": "128.31",
      "high": "129.30",
      "low": "120.93",
      "close": "122.67",
      "average": "124.0536",
      "volume": "1112909.83",
      "turnover": "138053543.41",
      "trades": "6308"
    },
    {
      "date": "2024-01-31",
      "bid": "120.60",
      "ask": "120.66",
      "open": "122.82",
      "high": "123.54",
      "low": "119.208",
      "close": "120.30",
      "average": "120.4338",
      "volume": "1076603.83",
      "turnover": "129637621.66",
      "trades": "5798"
    },
    {
      "date": "2024-02-01",
      "bid": "122.64",
      "ask": "122.79",
      "open": "119.04",
      "high": "126.39",
      "low": "118.68",
      "close": "122.67",
      "average": "123.3756",
      "volume": "996219.33",
      "turnover": "122930786.48",
      "trades": "5007"
    },
    {
      "date": "2024-02-02",
      "bid": "119.148",
      "ask": "119.388",
      "open": "125.04",
      "high": "126.21",
      "low": "118.56",
      "close": "118.632",
      "average": "121.2012",
      "volume": "1214100.83",
      "turnover": "147170995.84",
      "trades": "5495"
    },
    {
      "date": "2024-02-05",
      "bid": "118.704",
      "ask": "118.80",
      "open": "118.812",
      "high": "122.6099",
      "low": "117.936",
      "close": "118.644",
      "average": "119.814",
      "volume": "801659.33",
      "turnover": "96067140.84",
      "trades": "4825"
    },
    {
      "date": "2024-02-06",
      "bid": "116.46",
      "ask": "116.70",
      "open": "118.992",
      "high": "120.48",
      "low": "112.56",
      "close": "116.46",
      "average": "116.2794",
      "volume": "946097.5",
      "turnover": "109964464.39",
      "trades": "5080"
    },
    {
      "date": "2024-02-07",
      "bid": "115.044",
      "ask": "115.0919",
      "open": "116.40",
      "high": "116.736",
      "low": "113.16",
      "close": "114.948",
      "average": "114.9815",
      "volume": "683738",
      "turnover": "78614549.7",
      "trades": "3966"
    },
    {
      "date": "2024-02-08",
      "bid": "121.32",
      "ask": "121.38",
      "open": "115.32",
      "high": "121.41",
      "low": "114.012",
      "close": "121.1099",
      "average": "119.1198",
      "volume": "1047464.83",
      "turnover": "124783142.96",
      "trades": "5220"
    },
    {
      "date": "2024-02-09",
      "bid": "123.24",
      "ask": "123.30",
      "open": "120.00",
      "high": "125.49",
      "low": "119.10",
      "close": "122.94",
      "average": "123.5178",
      "volume": "1005362",
      "turnover": "124155120.93",
      "trades": "4734"
    },
    {
      "date": "2024-02-12",
      "bid": "127.29",
      "ask": "127.47",
      "open": "123.66",
      "high": "129.54",
      "low": "122.40",
      "close": "127.50",
      "average": "127.3194",
      "volume": "1189393.33",
      "turnover": "151432091.16",
      "trades": "5682"
    },
    {
      "date": "2024-02-13",
      "bid": "124.1099",
      "ask": "124.32",
      "open": "126.57",
      "high": "129.51",
      "low": "124.1099",
      "close": "124.50",
      "average": "126.8334",
      "volume": "1288033.5",
      "turnover": "163518117.15",
      "trades": "5917"
    },
    {
      "date": "2024-02-14",
      "bid": "127.53",
      "ask": "127.71",
      "open": "123.21",
      "high": "127.77",
      "low": "120.24",
      "close": "127.20",
      "average": "124.6656",
      "volume": "1200353.83",
      "turnover": "149688245.26",
      "trades": "6237"
    },
    {
      "date": "2024-02-15",
      "bid": "107.5559",
      "ask": "107.652",
      "open": "121.62",
      "high": "122.13",
      "low": "99.06",
      "close": "107.904",
      "average": "105.9192",
      "volume": "10304634.16",
      "turnover": "1091402710.56",
      "trades": "47171"
    },
    {
      "date": "2024-02-16",
      "bid": "106.20",
      "ask": "106.32",
      "open": "106.0559",
      "high": "115.656",
      "low": "103.9799",
      "close": "105.504",
      "average": "108.6012",
      "volume": "7994387.16",
      "turnover": "868949206.12",
      "trades": "19271"
    },
    {
      "date": "2024-02-19",
      "bid": "105.108",
      "ask": "105.30",
      "open": "105.60",
      "high": "108.276",
      "low": "102.924",
      "close": "105.4319",
      "average": "105.168",
      "volume": "2675645.83",
      "turnover": "281526159.66",
      "trades": "9840"
    },
    {
      "date": "2024-02-20",
      "bid": "100.584",
      "ask": "100.608",
      "open": "105.12",
      "high": "105.12",
      "low": "99.744",
      "close": "100.32",
      "average": "101.5463",
      "volume": "2189785.33",
      "turnover": "222361705.68",
      "trades": "9181"
    },
    {
      "date": "2024-02-21",
      "bid": "101.16",
      "ask": "101.232",
      "open": "100.8599",
      "high": "103.1999",
      "low": "100.068",
      "close": "100.80",
      "average": "101.3874",
      "volume": "974091.66",
      "turnover": "98759002.97",
      "trades": "5110"
    },
    {
      "date": "2024-02-22",
      "bid": "106.20",
      "ask": "106.38",
      "open": "102.912",
      "high": "110.28",
      "low": "102.384",
      "close": "106.272",
      "average": "105.3618",
      "volume": "2540592.66",
      "turnover": "267750359.73",
      "trades": "7990"
    },
    {
      "date": "2024-02-23",
      "bid": "106.20",
      "ask": "106.296",
      "open": "106.32",
      "high": "108.72",
      "low": "105.072",
      "close": "106.38",
      "average": "106.569",
      "volume": "1003039.83",
      "turnover": "106886025.82",
      "trades": "4820"
    },
    {
      "date": "2024-02-26",
      "bid": "99.8999",
      "ask": "99.984",
      "open": "106.80",
      "high": "108.00",
      "low": "99.4799",
      "close": "99.84",
      "average": "101.4132",
      "volume": "1995044.16",
      "turnover": "202393514.58",
      "trades": "9901"
    },
    {
      "date": "2024-02-27",
      "bid": "105.012",
      "ask": "105.3599",
      "open": "99.84",
      "high": "107.28",
      "low": "99.60",
      "close": "105.096",
      "average": "104.3334",
      "volume": "1504817.5",
      "turnover": "157001929.01",
      "trades": "6822"
    },
    {
      "date": "2024-02-28",
      "bid": "102.72",
      "ask": "102.84",
      "open": "105.096",
      "high": "105.636",
      "low": "100.74",
      "close": "102.84",
      "average": "102.4476",
      "volume": "882083.83",
      "turnover": "90367706.67",
      "trades": "5072"
    },
    {
      "date": "2024-02-29",
      "bid": "107.232",
      "ask": "107.34",
      "open": "103.068",
      "high": "110.16",
      "low": "101.3999",
      "close": "110.16",
      "average": "107.4192",
      "volume": "2218264.16",
      "turnover": "238208032.7",
      "trades": "6026"
    },
    {
      "date": "2024-03-01",
      "bid": "119.388",
      "ask": "119.46",
      "open": "120.84",
      "high": "127.41",
      "low": "113.10",
      "close": "119.184",
      "average": "119.7762",
      "volume": "4672978",
      "turnover": "559572215.83",
      "trades": "19297"
    },
    {
      "date": "2024-03-04",
      "bid": "107.28",
      "ask": "107.40",
      "open": "118.992",
      "high": "118.992",
      "low": "106.992",
      "close": "106.992",
      "average": "110.4546",
      "volume": "2575446.33",
      "turnover": "284513166.33",
      "trades": "11483"
    },
    {
      "date": "2024-03-05",
      "bid": "106.44",
      "ask": "106.596",
      "open": "105.3599",
      "high": "109.008",
      "low": "103.80",
      "close": "106.464",
      "average": "107.3736",
      "volume": "1250189",
      "turnover": "134243357.74",
      "trades": "6439"
    },
    {
      "date": "2024-03-06",
      "bid": "99.78",
      "ask": "99.948",
      "open": "106.38",
      "high": "107.064",
      "low": "99.30",
      "close": "99.72",
      "average": "101.7612",
      "volume": "2854267.16",
      "turnover": "290393302.25",
      "trades": "10883"
    },
    {
      "date": "2024-03-07",
      "bid": "99.5519",
      "ask": "99.708",
      "open": "99.30",
      "high": "100.1999",
      "low": "94.14",
      "close": "99.648",
      "average": "97.3266",
      "volume": "2693795.16",
      "turnover": "262159202.07",
      "trades": "10460"
    },
    {
      "date": "2024-03-08",
      "bid": "96.828",
      "ask": "96.852",
      "open": "99.60",
      "high": "101.184",
      "low": "95.784",
      "close": "96.8999",
      "average": "97.9266",
      "volume": "1414114.16",
      "turnover": "138481499.18",
      "trades": "6214"
    },
    {
      "date": "2024-03-11",
      "bid": "96.5159",
      "ask": "96.648",
      "open": "95.6999",
      "high": "97.548",
      "low": "94.812",
      "close": "97.344",
      "average": "96.3624",
      "volume": "1023476.16",
      "turnover": "98619834.22",
      "trades": "5010"
    },
    {
      "date": "2024-03-12",
      "bid": "100.692",
      "ask": "100.764",
      "open": "97.1999",
      "high": "102.372",
      "low": "95.916",
      "close": "100.464",
      "average": "99.1775",
      "volume": "1820615.83",
      "turnover": "180608250.97",
      "trades": "6692"
    },
    {
      "date": "2024-03-13",
      "bid": "103.56",
      "ask": "103.80",
      "open": "100.44",
      "high": "106.368",
      "low": "96.696",
      "close": "104.16",
      "average": "101.3442",
      "volume": "3887234.33",
      "turnover": "393995491.99",
      "trades": "13530"
    },
    {
      "date": "2024-03-14",
      "bid": "92.436",
      "ask": "92.58",
      "open": "112.68",
      "high": "114.72",
      "low": "90.924",
      "close": "92.484",
      "average": "100.9512",
      "volume": "8726531.33",
      "turnover": "883198967.37",
      "trades": "30573"
    },
    {
      "date": "2024-03-15",
      "bid": "91.1999",
      "ask": "91.2719",
      "open": "94.1999",
      "high": "95.052",
      "low": "90.42",
      "close": "91.572",
      "average": "92.388",
      "volume": "3842575.83",
      "turnover": "355034024.52",
      "trades": "12663"
    },
    {
      "date": "2024-03-18",
      "bid": "102.00",
      "ask": "102.384",
      "open": "93.396",
      "high": "107.736",
      "low": "93.396",
      "close": "102.264",
      "average": "102.4224",
      "volume": "4936716.16",
      "turnover": "506232134.08",
      "trades": "18228"
    },
    {
      "date": "2024-03-19",
      "bid": "101.484",
      "ask": "101.676",
      "open": "102.00",
      "high": "106.32",
      "low": "99.60",
      "close": "102.492",
      "average": "102.5531",
      "volume": "1542056.33",
      "turnover": "158182038.97",
      "trades": "6454"
    },
    {
      "date": "2024-03-20",
      "bid": "101.7479",
      "ask": "101.88",
      "open": "102.156",
      "high": "103.7879",
      "low": "99.852",
      "close": "101.7359",
      "average": "101.6099",
      "volume": "887620.5",
      "turnover": "90195101.38",
      "trades": "4275"
    },
    {
      "date": "2024-03-21",
      "bid": "109.452",
      "ask": "109.716",
      "open": "103.452",
      "high": "110.64",
      "low": "103.32",
      "close": "110.004",
      "average": "108.0306",
      "volume": "1753555.33",
      "turnover": "189437493.88",
      "trades": "7156"
    },
    {
      "date": "2024-03-22",
      "bid": "111.936",
      "ask": "112.0559",
      "open": "109.248",
      "high": "114.492",
      "low": "107.208",
      "close": "112.284",
      "average": "111.6527",
      "volume": "1528979.5",
      "turnover": "170711605.38",
      "trades": "6670"
    },
    {
      "date": "2024-03-25",
      "bid": "113.88",
      "ask": "113.976",
      "open": "112.284",
      "high": "114.228",
      "low": "107.10",
      "close": "113.976",
      "average": "110.3046",
      "volume": "1352387.16",
      "turnover": "149215760.85",
      "trades": "5674"
    },
    {
      "date": "2024-03-26",
      "bid": "111.936",
      "ask": "112.236",
      "open": "113.184",
      "high": "115.908",
      "low": "110.604",
      "close": "112.20",
      "average": "112.6428",
      "volume": "1161656.33",
      "turnover": "130881280.24",
      "trades": "5540"
    },
    {
      "date": "2024-03-27",
      "bid": "123.00",
      "ask": "123.09",
      "open": "117.024",
      "high": "124.80",
      "low": "114.24",
      "close": "122.70",
      "average": "121.0062",
      "volume": "2206690.5",
      "turnover": "267036752.87",
      "trades": "9985"
    },
    {
      "date": "2024-03-28",
      "bid": "138.60",
      "ask": "138.93",
      "open": "134.79",
      "high": "140.28",
      "low": "123.63",
      "close": "140.07",
      "average": "132.7458",
      "volume": "4220826.66",
      "turnover": "560331171.71",
      "trades": "17009"
    },
    {
      "date": "2024-04-02",
      "bid": "149.76",
      "ask": "150.00",
      "open": "141.30",
      "high": "153.84",
      "low": "140.22",
      "close": "149.28",
      "average": "149.064",
      "volume": "3850380.16",
      "turnover": "573769441.33",
      "trades": "18243"
    },
    {
      "date": "2024-04-03",
      "bid": "151.62",
      "ask": "151.8599",
      "open": "149.28",
      "high": "154.62",
      "low": "143.28",
      "close": "152.5799",
      "average": "149.5248",
      "volume": "2519013.33",
      "turnover": "376333799.24",
      "trades": "10592"
    },
    {
      "date": "2024-04-04",
      "bid": "157.80",
      "ask": "157.8599",
      "open": "153.48",
      "high": "159.24",
      "low": "150.00",
      "close": "157.74",
      "average": "156.4061",
      "volume": "1400935.5",
      "turnover": "219110732.41",
      "trades": "7005"
    },
    {
      "date": "2024-04-05",
      "bid": "154.38",
      "ask": "154.44",
      "open": "153.66",
      "high": "154.92",
      "low": "148.92",
      "close": "154.62",
      "average": "152.703",
      "volume": "1816778.33",
      "turnover": "277425014.08",
      "trades": "7768"
    },
    {
      "date": "2024-04-08",
      "bid": "153.00",
      "ask": "153.06",
      "open": "154.20",
      "high": "154.98",
      "low": "150.48",
      "close": "152.82",
      "average": "152.172",
      "volume": "1049253.83",
      "turnover": "159661105.44",
      "trades": "5398"
    },
    {
      "date": "2024-04-09",
      "bid": "153.18",
      "ask": "153.54",
      "open": "152.34",
      "high": "156.42",
      "low": "146.82",
      "close": "152.94",
      "average": "151.1814",
      "volume": "1511203",
      "turnover": "228321848.22",
      "trades": "6476"
    },
    {
      "date": "2024-04-10",
      "bid": "151.44",
      "ask": "151.62",
      "open": "152.3999",
      "high": "159.30",
      "low": "148.98",
      "close": "152.3999",
      "average": "153.8106",
      "volume": "1791606.5",
      "turnover": "275667541.02",
      "trades": "7272"
    },
    {
      "date": "2024-04-11",
      "bid": "156.66",
      "ask": "156.96",
      "open": "151.80",
      "high": "157.68",
      "low": "149.76",
      "close": "157.68",
      "average": "154.302",
      "volume": "1146756.16",
      "turnover": "176861818.92",
      "trades": "5142"
    },
    {
      "date": "2024-04-12",
      "bid": "157.68",
      "ask": "157.8599",
      "open": "159.30",
      "high": "164.3999",
      "low": "156.06",
      "close": "156.72",
      "average": "160.8186",
      "volume": "1737969.5",
      "turnover": "279496040.02",
      "trades": "7339"
    },
    {
      "date": "2024-04-15",
      "bid": "149.04",
      "ask": "149.10",
      "open": "156.54",
      "high": "158.28",
      "low": "148.62",
      "close": "148.62",
      "average": "151.7148",
      "volume": "1049877",
      "turnover": "159280208.78",
      "trades": "5394"
    },
    {
      "date": "2024-04-16",
      "bid": "146.70",
      "ask": "147.00",
      "open": "146.70",
      "high": "147.48",
      "low": "143.28",
      "close": "146.52",
      "average": "145.4832",
      "volume": "980281",
      "turnover": "142593785.05",
      "trades": "4587"
    },
    {
      "date": "2024-04-17",
      "bid": "146.46",
      "ask": "146.70",
      "open": "145.56",
      "high": "150.42",
      "low": "145.32",
      "close": "146.28",
      "average": "147.4446",
      "volume": "536146.66",
      "turnover": "79038518.59",
      "trades": "2654"
    },
    {
      "date": "2024-04-18",
      "bid": "153.54",
      "ask": "153.96",
      "open": "148.02",
      "high": "155.34",
      "low": "148.02",
      "close": "153.72",
      "average": "153.063",
      "volume": "957968.5",
      "turnover": "146628957.97",
      "trades": "4667"
    },
    {
      "date": "2024-04-19",
      "bid": "151.80",
      "ask": "152.3999",
      "open": "150.42",
      "high": "153.78",
      "low": "148.80",
      "close": "151.92",
      "average": "151.2276",
      "volume": "786283.33",
      "turnover": "118908351.93",
      "trades": "3849"
    },
    {
      "date": "2024-04-22",
      "bid": "163.74",
      "ask": "164.10",
      "open": "175.68",
      "high": "179.70",
      "low": "161.88",
      "close": "165.00",
      "average": "169.0104",
      "volume": "4232326.83",
      "turnover": "714858218.11",
      "trades": "17327"
    },
    {
      "date": "2024-04-23",
      "bid": "172.50",
      "ask": "172.74",
      "open": "165.06",
      "high": "173.10",
      "low": "162.00",
      "close": "171.96",
      "average": "169.2618",
      "volume": "1773676",
      "turnover": "300201109.6",
      "trades": "8535"
    },
    {
      "date": "2024-04-24",
      "bid": "170.34",
      "ask": "170.70",
      "open": "172.20",
      "high": "173.5799",
      "low": "169.20",
      "close": "170.34",
      "average": "171.3102",
      "volume": "1102645",
      "turnover": "188906650.7",
      "trades": "5302"
    },
    {
      "date": "2024-04-25",
      "bid": "165.60",
      "ask": "165.84",
      "open": "169.20",
      "high": "170.64",
      "low": "162.66",
      "close": "165.78",
      "average": "166.8972",
      "volume": "911917",
      "turnover": "152193873.94",
      "trades": "4922"
    },
    {
      "date": "2024-04-26",
      "bid": "162.78",
      "ask": "163.0799",
      "open": "167.46",
      "high": "168.48",
      "low": "160.74",
      "close": "162.24",
      "average": "164.2734",
      "volume": "1201313.83",
      "turnover": "197453332.27",
      "trades": "5042"
    },
    {
      "date": "2024-04-29",
      "bid": "162.78",
      "ask": "163.0799",
      "open": "162.00",
      "high": "163.38",
      "low": "157.8599",
      "close": "163.20",
      "average": "160.9092",
      "volume": "1186018.16",
      "turnover": "190839594.83",
      "trades": "5304"
    },
    {
      "date": "2024-04-30",
      "bid": "168.00",
      "ask": "168.54",
      "open": "165.00",
      "high": "168.60",
      "low": "163.50",
      "close": "168.60",
      "average": "167.121",
      "volume": "557801.16",
      "turnover": "93221726.85",
      "trades": "2697"
    },
    {
      "date": "2024-05-02",
      "bid": "165.00",
      "ask": "165.12",
      "open": "166.14",
      "high": "169.14",
      "low": "163.98",
      "close": "163.98",
      "average": "165.822",
      "volume": "448320.66",
      "turnover": "74343504",
      "trades": "3053"
    },
    {
      "date": "2024-05-03",
      "bid": "160.98",
      "ask": "161.10",
      "open": "165.8999",
      "high": "166.14",
      "low": "160.74",
      "close": "160.80",
      "average": "162.2922",
      "volume": "517348.33",
      "turnover": "83934654.59",
      "trades": "3560"
    },
    {
      "date": "2024-05-06",
      "bid": "156.12",
      "ask": "156.30",
      "open": "160.80",
      "high": "161.10",
      "low": "155.22",
      "close": "155.52",
      "average": "157.0302",
      "volume": "666493.83",
      "turnover": "104652558.74",
      "trades": "3787"
    },
    {
      "date": "2024-05-07",
      "bid": "168.66",
      "ask": "168.8999",
      "open": "164.3999",
      "high": "173.3999",
      "low": "163.80",
      "close": "168.3599",
      "average": "169.3686",
      "volume": "1920721.5",
      "turnover": "325328288.89",
      "trades": "9227"
    },
    {
      "date": "2024-05-08",
      "bid": "167.3999",
      "ask": "167.46",
      "open": "166.92",
      "high": "172.0799",
      "low": "165.48",
      "close": "168.18",
      "average": "168.6227",
      "volume": "589185",
      "turnover": "99366837.14",
      "trades": "3623"
    },
    {
      "date": "2024-05-10",
      "bid": "178.56",
      "ask": "178.68",
      "open": "174.00",
      "high": "183.3599",
      "low": "173.46",
      "close": "178.38",
      "average": "179.763",
      "volume": "2254807.33",
      "turnover": "405358983.36",
      "trades": "11235"
    },
    {
      "date": "2024-05-13",
      "bid": "180.24",
      "ask": "180.30",
      "open": "178.80",
      "high": "181.74",
      "low": "177.60",
      "close": "180.30",
      "average": "180.1595",
      "volume": "810665.16",
      "turnover": "146052836.25",
      "trades": "4422"
    },
    {
      "date": "2024-05-14",
      "bid": "186.18",
      "ask": "186.3599",
      "open": "180.30",
      "high": "189.8999",
      "low": "177.84",
      "close": "184.92",
      "average": "183.1512",
      "volume": "1279344",
      "turnover": "234280948.9",
      "trades": "6464"
    },
    {
      "date": "2024-05-15",
      "bid": "184.26",
      "ask": "184.44",
      "open": "190.14",
      "high": "190.98",
      "low": "183.8999",
      "close": "183.8999",
      "average": "186.429",
      "volume": "1044562.16",
      "turnover": "194737389.59",
      "trades": "6091"
    },
    {
      "date": "2024-05-16",
      "bid": "181.38",
      "ask": "181.44",
      "open": "183.8999",
      "high": "185.5799",
      "low": "180.8999",
      "close": "181.20",
      "average": "182.448",
      "volume": "514844.83",
      "turnover": "93891844.5",
      "trades": "3049"
    },
    {
      "date": "2024-05-17",
      "bid": "179.76",
      "ask": "180.00",
      "open": "179.3999",
      "high": "181.8599",
      "low": "176.52",
      "close": "179.64",
      "average": "178.9703",
      "volume": "604967",
      "turnover": "108276333.19",
      "trades": "3509"
    },
    {
      "date": "2024-05-20",
      "bid": "178.02",
      "ask": "178.14",
      "open": "180.00",
      "high": "181.44",
      "low": "176.28",
      "close": "178.20",
      "average": "178.6998",
      "volume": "725359.33",
      "turnover": "129082630.96",
      "trades": "3788"
    },
    {
      "date": "2024-05-21",
      "bid": "177.12",
      "ask": "177.24",
      "open": "176.28",
      "high": "178.0799",
      "low": "173.04",
      "close": "176.34",
      "average": "175.572",
      "volume": "609400.33",
      "turnover": "106897239.99",
      "trades": "3831"
    },
    {
      "date": "2024-05-22",
      "bid": "179.76",
      "ask": "179.88",
      "open": "175.80",
      "high": "180.54",
      "low": "173.82",
      "close": "179.16",
      "average": "179.1762",
      "volume": "508346.16",
      "turnover": "91089553.63",
      "trades": "3163"
    },
    {
      "date": "2024-05-23",
      "bid": "164.04",
      "ask": "164.28",
      "open": "165.66",
      "high": "174.60",
      "low": "159.18",
      "close": "163.44",
      "average": "165.5082",
      "volume": "3127227.5",
      "turnover": "517464562.54",
      "trades": "15047"
    },
    {
      "date": "2024-05-24",
      "bid": "159.54",
      "ask": "159.66",
      "open": "162.00",
      "high": "162.78",
      "low": "156.72",
      "close": "158.5799",
      "average": "159.9294",
      "volume": "1944757.33",
      "turnover": "311045469.88",
      "trades": "9174"
    },
    {
      "date": "2024-05-27",
      "bid": "160.74",
      "ask": "160.8599",
      "open": "158.76",
      "high": "162.18",
      "low": "158.04",
      "close": "160.0799",
      "average": "160.5486",
      "volume": "641532.83",
      "turnover": "102996198.01",
      "trades": "3970"
    },
    {
      "date": "2024-05-28",
      "bid": "159.72",
      "ask": "160.02",
      "open": "161.46",
      "high": "162.60",
      "low": "159.06",
      "close": "159.06",
      "average": "160.3896",
      "volume": "743991",
      "turnover": "119333032.68",
      "trades": "3828"
    },
    {
      "date": "2024-05-29",
      "bid": "156.84",
      "ask": "156.8999",
      "open": "158.94",
      "high": "160.02",
      "low": "155.52",
      "close": "156.30",
      "average": "157.7046",
      "volume": "936757",
      "turnover": "147755910.24",
      "trades": "5617"
    },
    {
      "date": "2024-05-30",
      "bid": "160.14",
      "ask": "160.32",
      "open": "156.00",
      "high": "160.80",
      "low": "155.3999",
      "close": "159.72",
      "average": "159.1878",
      "volume": "688880.16",
      "turnover": "109664988.36",
      "trades": "3277"
    },
    {
      "date": "2024-05-31",
      "bid": "156.54",
      "ask": "156.84",
      "open": "159.72",
      "high": "160.68",
      "low": "156.00",
      "close": "157.0799",
      "average": "157.1586",
      "volume": "1043139.83",
      "turnover": "163933278.63",
      "trades": "3497"
    },
    {
      "date": "2024-06-03",
      "bid": "157.74",
      "ask": "157.8599",
      "open": "157.26",
      "high": "159.12",
      "low": "156.18",
      "close": "157.62",
      "average": "157.4106",
      "volume": "521627",
      "turnover": "82109544.45",
      "trades": "2828"
    },
    {
      "date": "2024-06-04",
      "bid": "156.48",
      "ask": "156.84",
      "open": "157.56",
      "high": "159.96",
      "low": "155.70",
      "close": "155.70",
      "average": "157.2443",
      "volume": "564019.16",
      "turnover": "88701460.87",
      "trades": "2811"
    },
    {
      "date": "2024-06-05",
      "bid": "147.00",
      "ask": "147.18",
      "open": "153.00",
      "high": "154.20",
      "low": "147.00",
      "close": "147.18",
      "average": "149.5439",
      "volume": "1061078.16",
      "turnover": "158701684",
      "trades": "6323"
    },
    {
      "date": "2024-06-07",
      "bid": "148.50",
      "ask": "148.74",
      "open": "144.72",
      "high": "150.30",
      "low": "144.06",
      "close": "148.68",
      "average": "147.4284",
      "volume": "683975.83",
      "turnover": "100853406.98",
      "trades": "4421"
    },
    {
      "date": "2024-06-10",
      "bid": "142.50",
      "ask": "142.74",
      "open": "147.18",
      "high": "148.20",
      "low": "142.0799",
      "close": "142.80",
      "average": "143.6586",
      "volume": "713960.83",
      "turnover": "102576992.67",
      "trades": "4179"
    },
    {
      "date": "2024-06-11",
      "bid": "140.5799",
      "ask": "140.64",
      "open": "143.28",
      "high": "144.8999",
      "low": "139.68",
      "close": "140.52",
      "average": "141.4908",
      "volume": "454787.5",
      "turnover": "64348149.44",
      "trades": "3195"
    },
    {
      "date": "2024-06-12",
      "bid": "148.92",
      "ask": "149.04",
      "open": "142.92",
      "high": "149.34",
      "low": "141.00",
      "close": "148.62",
      "average": "145.5174",
      "volume": "1139275.66",
      "turnover": "165731298.34",
      "trades": "5727"
    },
    {
      "date": "2024-06-13",
      "bid": "145.02",
      "ask": "145.80",
      "open": "147.84",
      "high": "149.16",
      "low": "142.50",
      "close": "145.32",
      "average": "145.3518",
      "volume": "767221",
      "turnover": "111604406.56",
      "trades": "4453"
    },
    {
      "date": "2024-06-14",
      "bid": "136.8599",
      "ask": "137.22",
      "open": "145.32",
      "high": "145.32",
      "low": "136.56",
      "close": "136.92",
      "average": "139.1208",
      "volume": "1077247.66",
      "turnover": "149866972.31",
      "trades": "4994"
    },
    {
      "date": "2024-06-17",
      "bid": "138.8999",
      "ask": "139.20",
      "open": "136.92",
      "high": "140.16",
      "low": "136.68",
      "close": "139.26",
      "average": "138.5814",
      "volume": "415501",
      "turnover": "57581252.21",
      "trades": "2451"
    },
    {
      "date": "2024-06-18",
      "bid": "134.88",
      "ask": "135.06",
      "open": "140.28",
      "high": "141.54",
      "low": "134.52",
      "close": "135.00",
      "average": "136.2647",
      "volume": "517670.66",
      "turnover": "70537171.87",
      "trades": "3071"
    },
    {
      "date": "2024-06-19",
      "bid": "134.76",
      "ask": "135.06",
      "open": "134.3999",
      "high": "135.54",
      "low": "132.96",
      "close": "135.12",
      "average": "134.5386",
      "volume": "390537.33",
      "turnover": "52543231.87",
      "trades": "1966"
    },
    {
      "date": "2024-06-20",
      "bid": "137.3999",
      "ask": "137.76",
      "open": "135.48",
      "high": "140.10",
      "low": "135.00",
      "close": "138.78",
      "average": "138.4404",
      "volume": "854332",
      "turnover": "118282204.32",
      "trades": "3019"
    },
    {
      "date": "2024-06-24",
      "bid": "141.72",
      "ask": "141.84",
      "open": "140.3999",
      "high": "142.32",
      "low": "137.34",
      "close": "141.78",
      "average": "140.9016",
      "volume": "426616.83",
      "turnover": "60677337.34",
      "trades": "2818"
    },
    {
      "date": "2024-06-25",
      "bid": "138.06",
      "ask": "138.18",
      "open": "140.64",
      "high": "140.94",
      "low": "136.98",
      "close": "137.64",
      "average": "138.138",
      "volume": "509175",
      "turnover": "70336118.78",
      "trades": "2820"
    },
    {
      "date": "2024-06-26",
      "bid": "137.64",
      "ask": "137.70",
      "open": "138.48",
      "high": "141.84",
      "low": "136.32",
      "close": "137.76",
      "average": "138.5592",
      "volume": "543976.5",
      "turnover": "75371854.75",
      "trades": "3434"
    },
    {
      "date": "2024-06-27",
      "bid": "139.02",
      "ask": "139.26",
      "open": "136.62",
      "high": "141.00",
      "low": "136.38",
      "close": "138.8999",
      "average": "138.9588",
      "volume": "350139.16",
      "turnover": "48679362.11",
      "trades": "1876"
    },
    {
      "date": "2024-06-28",
      "bid": "139.68",
      "ask": "139.92",
      "open": "139.50",
      "high": "143.22",
      "low": "139.32",
      "close": "139.74",
      "average": "140.6976",
      "volume": "486990.33",
      "turnover": "68531839.27",
      "trades": "2458"
    },
    {
      "date": "2024-07-01",
      "bid": "139.02",
      "ask": "139.26",
      "open": "141.48",
      "high": "143.16",
      "low": "138.87",
      "close": "139.26",
      "average": "140.3556",
      "volume": "404121.66",
      "turnover": "56719122.31",
      "trades": "2271"
    },
    {
      "date": "2024-07-02",
      "bid": "139.26",
      "ask": "139.32",
      "open": "139.14",
      "high": "141.84",
      "low": "138.12",
      "close": "139.62",
      "average": "139.8198",
      "volume": "373212.66",
      "turnover": "52193284.09",
      "trades": "1823"
    },
    {
      "date": "2024-07-03",
      "bid": "142.02",
      "ask": "142.20",
      "open": "140.70",
      "high": "142.50",
      "low": "138.18",
      "close": "142.20",
      "average": "141.102",
      "volume": "383754.83",
      "turnover": "54147761.89",
      "trades": "2326"
    },
    {
      "date": "2024-07-04",
      "bid": "142.14",
      "ask": "142.20",
      "open": "141.96",
      "high": "142.80",
      "low": "139.92",
      "close": "142.0799",
      "average": "141.7206",
      "volume": "295061.5",
      "turnover": "41814900.42",
      "trades": "2060"
    },
    {
      "date": "2024-07-05",
      "bid": "147.42",
      "ask": "147.66",
      "open": "142.0799",
      "high": "149.5799",
      "low": "141.8999",
      "close": "147.54",
      "average": "146.6201",
      "volume": "604263.5",
      "turnover": "88607437.22",
      "trades": "3680"
    },
    {
      "date": "2024-07-08",
      "bid": "149.04",
      "ask": "149.28",
      "open": "147.96",
      "high": "150.96",
      "low": "147.96",
      "close": "149.28",
      "average": "149.1798",
      "volume": "312639",
      "turnover": "46637866.73",
      "trades": "2057"
    },
    {
      "date": "2024-07-09",
      "bid": "146.3999",
      "ask": "146.5799",
      "open": "150.06",
      "high": "150.48",
      "low": "145.62",
      "close": "146.3999",
      "average": "147.609",
      "volume": "196683.5",
      "turnover": "29031664.61",
      "trades": "1575"
    },
    {
      "date": "2024-07-10",
      "bid": "149.10",
      "ask": "149.52",
      "open": "147.06",
      "high": "150.00",
      "low": "147.06",
      "close": "149.16",
      "average": "148.8168",
      "volume": "255250.5",
      "turnover": "37980539.04",
      "trades": "1742"
    },
    {
      "date": "2024-07-11",
      "bid": "148.26",
      "ask": "148.44",
      "open": "149.5799",
      "high": "150.06",
      "low": "144.78",
      "close": "148.56",
      "average": "147.4596",
      "volume": "750790.83",
      "turnover": "110698047.54",
      "trades": "3620"
    },
    {
      "date": "2024-07-12",
      "bid": "150.78",
      "ask": "150.96",
      "open": "148.50",
      "high": "151.68",
      "low": "147.30",
      "close": "151.0799",
      "average": "150.0852",
      "volume": "484126",
      "turnover": "72650018.75",
      "trades": "2613"
    },
    {
      "date": "2024-07-15",
      "bid": "147.72",
      "ask": "148.0799",
      "open": "150.60",
      "high": "151.20",
      "low": "147.48",
      "close": "148.20",
      "average": "148.8761",
      "volume": "303591.33",
      "turnover": "45197809.35",
      "trades": "2306"
    },
    {
      "date": "2024-07-16",
      "bid": "147.48",
      "ask": "147.60",
      "open": "147.84",
      "high": "149.3999",
      "low": "146.10",
      "close": "147.60",
      "average": "147.9378",
      "volume": "236188",
      "turnover": "34941282.47",
      "trades": "2014"
    },
    {
      "date": "2024-07-17",
      "bid": "150.66",
      "ask": "150.78",
      "open": "146.82",
      "high": "151.20",
      "low": "145.26",
      "close": "151.20",
      "average": "148.9427",
      "volume": "361828.83",
      "turnover": "53900769.49",
      "trades": "2038"
    },
    {
      "date": "2024-07-18",
      "bid": "147.24",
      "ask": "147.60",
      "open": "149.88",
      "high": "149.88",
      "low": "139.62",
      "close": "147.8999",
      "average": "144.7878",
      "volume": "1274167.66",
      "turnover": "184494768.42",
      "trades": "6438"
    },
    {
      "date": "2024-07-19",
      "bid": "140.04",
      "ask": "140.22",
      "open": "147.60",
      "high": "147.60",
      "low": "139.68",
      "close": "139.68",
      "average": "141.4956",
      "volume": "1130631.83",
      "turnover": "159979538.24",
      "trades": "4952"
    },
    {
      "date": "2024-07-22",
      "bid": "143.22",
      "ask": "143.3999",
      "open": "138.12",
      "high": "144.8999",
      "low": "138.00",
      "close": "143.04",
      "average": "142.2822",
      "volume": "580503.16",
      "turnover": "83090732.64",
      "trades": "3644"
    },
    {
      "date": "2024-07-23",
      "bid": "144.12",
      "ask": "144.24",
      "open": "143.46",
      "high": "150.00",
      "low": "142.56",
      "close": "144.18",
      "average": "146.5008",
      "volume": "553803.33",
      "turnover": "81129629.14",
      "trades": "3127"
    },
    {
      "date": "2024-07-24",
      "bid": "156.96",
      "ask": "157.14",
      "open": "147.00",
      "high": "159.00",
      "low": "146.94",
      "close": "156.60",
      "average": "154.4753",
      "volume": "1306883.83",
      "turnover": "201880969.4",
      "trades": "7579"
    },
    {
      "date": "2024-07-25",
      "bid": "161.52",
      "ask": "161.70",
      "open": "155.04",
      "high": "162.00",
      "low": "153.3599",
      "close": "161.5799",
      "average": "157.80",
      "volume": "701821.83",
      "turnover": "110772970.28",
      "trades": "5177"
    },
    {
      "date": "2024-07-26",
      "bid": "162.78",
      "ask": "163.14",
      "open": "161.5799",
      "high": "164.94",
      "low": "160.20",
      "close": "163.50",
      "average": "163.0248",
      "volume": "792150.33",
      "turnover": "129126006.93",
      "trades": "4457"
    },
    {
      "date": "2024-07-29",
      "bid": "162.66",
      "ask": "162.96",
      "open": "164.10",
      "high": "167.5799",
      "low": "162.66",
      "close": "163.56",
      "average": "164.5668",
      "volume": "451123.16",
      "turnover": "74238894.39",
      "trades": "3108"
    },
    {
      "date": "2024-07-30",
      "bid": "161.28",
      "ask": "161.46",
      "open": "163.56",
      "high": "164.88",
      "low": "159.66",
      "close": "162.00",
      "average": "161.6496",
      "volume": "434900",
      "turnover": "70291439.5",
      "trades": "3049"
    },
    {
      "date": "2024-07-31",
      "bid": "164.64",
      "ask": "164.82",
      "open": "164.04",
      "high": "167.70",
      "low": "162.72",
      "close": "164.34",
      "average": "165.3204",
      "volume": "547914.83",
      "turnover": "90579098.55",
      "trades": "3223"
    },
    {
      "date": "2024-08-01",
      "bid": "160.32",
      "ask": "160.62",
      "open": "163.50",
      "high": "164.82",
      "low": "159.84",
      "close": "160.68",
      "average": "161.8332",
      "volume": "342192.33",
      "turnover": "55374814.25",
      "trades": "2653"
    },
    {
      "date": "2024-08-02",
      "bid": "146.52",
      "ask": "146.94",
      "open": "159.00",
      "high": "159.00",
      "low": "145.20",
      "close": "146.28",
      "average": "149.7647",
      "volume": "1287834",
      "turnover": "193035914.18",
      "trades": "9178"
    },
    {
      "date": "2024-08-05",
      "bid": "139.62",
      "ask": "139.92",
      "open": "132.06",
      "high": "140.10",
      "low": "130.74",
      "close": "139.26",
      "average": "135.2135",
      "volume": "1417038.83",
      "turnover": "191794087.95",
      "trades": "10228"
    },
    {
      "date": "2024-08-06",
      "bid": "141.18",
      "ask": "141.24",
      "open": "141.60",
      "high": "144.8999",
      "low": "137.22",
      "close": "141.18",
      "average": "140.8812",
      "volume": "707956.33",
      "turnover": "99744771.26",
      "trades": "4586"
    },
    {
      "date": "2024-08-07",
      "bid": "145.50",
      "ask": "145.68",
      "open": "141.60",
      "high": "146.94",
      "low": "140.88",
      "close": "145.62",
      "average": "144.6216",
      "volume": "502701",
      "turnover": "72680924.03",
      "trades": "3112"
    },
    {
      "date": "2024-08-08",
      "bid": "144.3599",
      "ask": "144.60",
      "open": "143.34",
      "high": "145.38",
      "low": "141.00",
      "close": "144.12",
      "average": "143.3406",
      "volume": "300682.16",
      "turnover": "43098133.5",
      "trades": "2226"
    },
    {
      "date": "2024-08-09",
      "bid": "145.32",
      "ask": "145.44",
      "open": "145.32",
      "high": "149.76",
      "low": "144.72",
      "close": "145.26",
      "average": "147.3444",
      "volume": "407693",
      "turnover": "60055182.42",
      "trades": "3144"
    },
    {
      "date": "2024-08-12",
      "bid": "143.76",
      "ask": "144.06",
      "open": "145.68",
      "high": "147.24",
      "low": "143.82",
      "close": "143.82",
      "average": "145.2312",
      "volume": "297062.5",
      "turnover": "43143158.64",
      "trades": "2563"
    },
    {
      "date": "2024-08-13",
      "bid": "142.0799",
      "ask": "142.26",
      "open": "143.82",
      "high": "144.3599",
      "low": "137.94",
      "close": "142.20",
      "average": "140.8638",
      "volume": "730469.83",
      "turnover": "102843409.34",
      "trades": "4022"
    },
    {
      "date": "2024-08-14",
      "bid": "139.80",
      "ask": "139.92",
      "open": "143.04",
      "high": "145.68",
      "low": "138.42",
      "close": "140.34",
      "average": "141.8442",
      "volume": "750594.33",
      "turnover": "106464410.28",
      "trades": "4464"
    },
    {
      "date": "2024-08-15",
      "bid": "130.20",
      "ask": "130.32",
      "open": "126.78",
      "high": "136.62",
      "low": "124.32",
      "close": "130.20",
      "average": "130.872",
      "volume": "3466001.16",
      "turnover": "453752124.38",
      "trades": "15610"
    },
    {
      "date": "2024-08-16",
      "bid": "137.70",
      "ask": "137.94",
      "open": "133.38",
      "high": "141.8999",
      "low": "132.42",
      "close": "137.52",
      "average": "137.8092",
      "volume": "1717142.16",
      "turnover": "236645447.93",
      "trades": "8250"
    },
    {
      "date": "2024-08-19",
      "bid": "142.74",
      "ask": "142.92",
      "open": "138.00",
      "high": "143.3999",
      "low": "136.92",
      "close": "143.3999",
      "average": "140.1048",
      "volume": "748160.66",
      "turnover": "104868352.46",
      "trades": "3496"
    },
    {
      "date": "2024-08-20",
      "bid": "147.12",
      "ask": "147.18",
      "open": "141.66",
      "high": "148.44",
      "low": "141.66",
      "close": "146.70",
      "average": "145.9446",
      "volume": "1073933.16",
      "turnover": "156763203.97",
      "trades": "4259"
    },
    {
      "date": "2024-08-21",
      "bid": "144.12",
      "ask": "144.24",
      "open": "146.70",
      "high": "149.70",
      "low": "143.28",
      "close": "144.30",
      "average": "145.6308",
      "volume": "530094.66",
      "turnover": "77218354.08",
      "trades": "3719"
    },
    {
      "date": "2024-08-22",
      "bid": "141.8999",
      "ask": "141.96",
      "open": "144.30",
      "high": "145.14",
      "low": "141.3599",
      "close": "141.8999",
      "average": "142.9325",
      "volume": "439961.5",
      "turnover": "62882544.48",
      "trades": "2908"
    },
    {
      "date": "2024-08-23",
      "bid": "146.22",
      "ask": "146.52",
      "open": "141.8999",
      "high": "147.60",
      "low": "141.3599",
      "close": "146.64",
      "average": "145.1802",
      "volume": "485854.16",
      "turnover": "70508577.87",
      "trades": "3135"
    },
    {
      "date": "2024-08-26",
      "bid": "147.06",
      "ask": "147.24",
      "open": "146.16",
      "high": "148.32",
      "low": "145.0799",
      "close": "147.24",
      "average": "146.9291",
      "volume": "320840.16",
      "turnover": "47142695.36",
      "trades": "2695"
    },
    {
      "date": "2024-08-27",
      "bid": "145.26",
      "ask": "145.38",
      "open": "148.26",
      "high": "150.8999",
      "low": "144.96",
      "close": "144.96",
      "average": "147.0953",
      "volume": "399202.33",
      "turnover": "58716144.56",
      "trades": "2846"
    },
    {
      "date": "2024-08-28",
      "bid": "142.26",
      "ask": "142.38",
      "open": "143.82",
      "high": "145.26",
      "low": "139.92",
      "close": "141.54",
      "average": "142.3632",
      "volume": "726088.16",
      "turnover": "103404949.75",
      "trades": "4085"
    },
    {
      "date": "2024-08-29",
      "bid": "143.94",
      "ask": "144.00",
      "open": "141.54",
      "high": "144.18",
      "low": "141.00",
      "close": "143.94",
      "average": "142.767",
      "volume": "508297",
      "turnover": "72580641.2",
      "trades": "2814"
    },
    {
      "date": "2024-08-30",
      "bid": "144.24",
      "ask": "144.54",
      "open": "144.24",
      "high": "145.20",
      "low": "141.8999",
      "close": "144.96",
      "average": "144.4416",
      "volume": "706109.5",
      "turnover": "101968981.83",
      "trades": "3069"
    },
    {
      "date": "2024-09-02",
      "bid": "141.60",
      "ask": "141.78",
      "open": "144.60",
      "high": "145.20",
      "low": "140.46",
      "close": "141.42",
      "average": "141.759",
      "volume": "581836.5",
      "turnover": "82479350.76",
      "trades": "3681"
    },
    {
      "date": "2024-09-03",
      "bid": "139.68",
      "ask": "139.80",
      "open": "141.42",
      "high": "141.42",
      "low": "138.00",
      "close": "139.20",
      "average": "139.503",
      "volume": "562511.66",
      "turnover": "78573225.88",
      "trades": "4073"
    },
    {
      "date": "2024-09-04",
      "bid": "144.30",
      "ask": "144.42",
      "open": "137.34",
      "high": "146.10",
      "low": "136.20",
      "close": "145.14",
      "average": "143.307",
      "volume": "657894.66",
      "turnover": "94312980.53",
      "trades": "6321"
    },
    {
      "date": "2024-09-05",
      "bid": "149.10",
      "ask": "149.22",
      "open": "144.12",
      "high": "151.68",
      "low": "143.52",
      "close": "149.82",
      "average": "149.25",
      "volume": "649170.5",
      "turnover": "96895912.4",
      "trades": "4266"
    },
    {
      "date": "2024-09-06",
      "bid": "147.30",
      "ask": "147.48",
      "open": "149.88",
      "high": "151.14",
      "low": "147.00",
      "close": "147.24",
      "average": "148.6752",
      "volume": "538251.16",
      "turnover": "80088842.06",
      "trades": "3256"
    },
    {
      "date": "2024-09-09",
      "bid": "150.48",
      "ask": "150.66",
      "open": "147.3599",
      "high": "151.38",
      "low": "144.24",
      "close": "150.96",
      "average": "149.289",
      "volume": "697637.83",
      "turnover": "104041058.75",
      "trades": "4231"
    },
    {
      "date": "2024-09-10",
      "bid": "150.06",
      "ask": "150.48",
      "open": "150.54",
      "high": "155.82",
      "low": "149.22",
      "close": "149.5799",
      "average": "151.872",
      "volume": "459912",
      "turnover": "69852556.61",
      "trades": "3700"
    },
    {
      "date": "2024-09-11",
      "bid": "143.28",
      "ask": "143.3999",
      "open": "150.72",
      "high": "150.72",
      "low": "142.74",
      "close": "142.74",
      "average": "145.9758",
      "volume": "496043",
      "turnover": "72413863.01",
      "trades": "3757"
    },
    {
      "date": "2024-09-12",
      "bid": "142.02",
      "ask": "142.0799",
      "open": "146.28",
      "high": "146.94",
      "low": "140.82",
      "close": "142.32",
      "average": "143.3676",
      "volume": "481082.5",
      "turnover": "68971674",
      "trades": "3236"
    },
    {
      "date": "2024-09-13",
      "bid": "145.44",
      "ask": "145.62",
      "open": "143.04",
      "high": "147.18",
      "low": "141.00",
      "close": "145.98",
      "average": "144.3036",
      "volume": "640700",
      "turnover": "92467359.27",
      "trades": "4305"
    },
    {
      "date": "2024-09-16",
      "bid": "141.96",
      "ask": "142.0799",
      "open": "145.80",
      "high": "145.80",
      "low": "141.8999",
      "close": "142.32",
      "average": "143.298",
      "volume": "283047",
      "turnover": "40562533.76",
      "trades": "2522"
    },
    {
      "date": "2024-09-17",
      "bid": "152.64",
      "ask": "152.94",
      "open": "142.32",
      "high": "154.56",
      "low": "142.32",
      "close": "153.18",
      "average": "150.4506",
      "volume": "1004368.83",
      "turnover": "151175344.94",
      "trades": "6694"
    },
    {
      "date": "2024-09-18",
      "bid": "155.76",
      "ask": "155.82",
      "open": "153.18",
      "high": "156.60",
      "low": "150.54",
      "close": "156.12",
      "average": "154.1586",
      "volume": "565451",
      "turnover": "87139072.45",
      "trades": "4274"
    },
    {
      "date": "2024-09-19",
      "bid": "159.66",
      "ask": "160.02",
      "open": "159.3599",
      "high": "162.54",
      "low": "157.50",
      "close": "160.0799",
      "average": "160.3926",
      "volume": "814880.83",
      "turnover": "130709490.56",
      "trades": "5316"
    },
    {
      "date": "2024-09-20",
      "bid": "155.82",
      "ask": "155.94",
      "open": "160.0799",
      "high": "161.10",
      "low": "154.68",
      "close": "155.04",
      "average": "156.501",
      "volume": "1246433.66",
      "turnover": "195159037.86",
      "trades": "4228"
    },
    {
      "date": "2024-09-23",
      "bid": "153.84",
      "ask": "153.96",
      "open": "156.00",
      "high": "156.84",
      "low": "153.00",
      "close": "153.54",
      "average": "154.3025",
      "volume": "562676.66",
      "turnover": "85833743.29",
      "trades": "3132"
    },
    {
      "date": "2024-09-24",
      "bid": "152.76",
      "ask": "152.94",
      "open": "154.14",
      "high": "156.00",
      "low": "151.26",
      "close": "152.16",
      "average": "152.766",
      "volume": "476693.16",
      "turnover": "72812504.16",
      "trades": "4133"
    },
    {
      "date": "2024-09-25",
      "bid": "154.68",
      "ask": "154.8599",
      "open": "151.50",
      "high": "157.98",
      "low": "151.0799",
      "close": "154.26",
      "average": "153.7164",
      "volume": "595090.83",
      "turnover": "91474178.49",
      "trades": "4128"
    },
    {
      "date": "2024-09-26",
      "bid": "159.18",
      "ask": "159.30",
      "open": "154.50",
      "high": "161.10",
      "low": "152.70",
      "close": "158.3999",
      "average": "157.7783",
      "volume": "676424.5",
      "turnover": "106815642.58",
      "trades": "4152"
    },
    {
      "date": "2024-09-27",
      "bid": "160.98",
      "ask": "161.28",
      "open": "159.06",
      "high": "162.8999",
      "low": "156.06",
      "close": "159.8999",
      "average": "159.3618",
      "volume": "876911.33",
      "turnover": "139760374.97",
      "trades": "4414"
    },
    {
      "date": "2024-09-30",
      "bid": "157.98",
      "ask": "158.34",
      "open": "159.8999",
      "high": "162.3599",
      "low": "156.48",
      "close": "158.34",
      "average": "158.9892",
      "volume": "547524.5",
      "turnover": "87036809.04",
      "trades": "3422"
    },
    {
      "date": "2024-10-01",
      "bid": "157.32",
      "ask": "157.68",
      "open": "158.64",
      "high": "162.60",
      "low": "156.72",
      "close": "156.72",
      "average": "159.0648",
      "volume": "458442.5",
      "turnover": "72931802.67",
      "trades": "3328"
    },
    {
      "date": "2024-10-02",
      "bid": "161.52",
      "ask": "161.70",
      "open": "157.80",
      "high": "162.30",
      "low": "155.82",
      "close": "161.88",
      "average": "159.1415",
      "volume": "643353.83",
      "turnover": "102399277.76",
      "trades": "3732"
    },
    {
      "date": "2024-10-03",
      "bid": "162.30",
      "ask": "162.3599",
      "open": "161.04",
      "high": "165.60",
      "low": "158.52",
      "close": "161.88",
      "average": "162.3228",
      "volume": "461114.66",
      "turnover": "74887373.59",
      "trades": "3262"
    },
    {
      "date": "2024-10-04",
      "bid": "172.68",
      "ask": "173.28",
      "open": "161.88",
      "high": "174.60",
      "low": "161.3999",
      "close": "173.04",
      "average": "170.0874",
      "volume": "1275319.33",
      "turnover": "216936878.29",
      "trades": "7268"
    },
    {
      "date": "2024-10-07",
      "bid": "173.94",
      "ask": "174.00",
      "open": "173.52",
      "high": "175.02",
      "low": "169.92",
      "close": "174.00",
      "average": "172.7628",
      "volume": "500464.83",
      "turnover": "86447658.99",
      "trades": "3808"
    },
    {
      "date": "2024-10-08",
      "bid": "173.46",
      "ask": "173.76",
      "open": "172.20",
      "high": "177.60",
      "low": "171.54",
      "close": "174.06",
      "average": "175.1682",
      "volume": "710712.83",
      "turnover": "124543583.94",
      "trades": "4387"
    },
    {
      "date": "2024-10-09",
      "bid": "175.14",
      "ask": "175.50",
      "open": "174.48",
      "high": "175.80",
      "low": "172.20",
      "close": "175.80",
      "average": "174.3996",
      "volume": "367578.16",
      "turnover": "64093883.41",
      "trades": "3094"
    },
    {
      "date": "2024-10-10",
      "bid": "175.02",
      "ask": "175.38",
      "open": "175.80",
      "high": "175.80",
      "low": "172.56",
      "close": "175.44",
      "average": "174.4044",
      "volume": "365698.33",
      "turnover": "63754735.48",
      "trades": "2531"
    },
    {
      "date": "2024-10-11",
      "bid": "173.82",
      "ask": "174.00",
      "open": "175.32",
      "high": "176.10",
      "low": "172.50",
      "close": "174.06",
      "average": "173.6862",
      "volume": "324464.5",
      "turnover": "56340332.95",
      "trades": "2424"
    },
    {
      "date": "2024-10-14",
      "bid": "173.3999",
      "ask": "173.5799",
      "open": "175.20",
      "high": "179.76",
      "low": "171.72",
      "close": "173.70",
      "average": "174.2316",
      "volume": "437735",
      "turnover": "76271250.89",
      "trades": "3679"
    },
    {
      "date": "2024-10-15",
      "bid": "184.98",
      "ask": "185.10",
      "open": "172.8599",
      "high": "187.50",
      "low": "172.8599",
      "close": "184.92",
      "average": "181.5498",
      "volume": "2041602.16",
      "turnover": "370785977.72",
      "trades": "12474"
    },
    {
      "date": "2024-10-16",
      "bid": "174.60",
      "ask": "174.96",
      "open": "184.0799",
      "high": "184.0799",
      "low": "174.12",
      "close": "174.12",
      "average": "176.8098",
      "volume": "998850.83",
      "turnover": "176631627.64",
      "trades": "7284"
    },
    {
      "date": "2024-10-17",
      "bid": "174.72",
      "ask": "175.14",
      "open": "174.12",
      "high": "177.00",
      "low": "173.10",
      "close": "175.26",
      "average": "174.984",
      "volume": "489773.5",
      "turnover": "85704838",
      "trades": "4551"
    },
    {
      "date": "2024-10-18",
      "bid": "174.66",
      "ask": "175.02",
      "open": "174.42",
      "high": "176.88",
      "low": "173.10",
      "close": "174.8999",
      "average": "175.101",
      "volume": "263534",
      "turnover": "46145244.22",
      "trades": "2486"
    },
    {
      "date": "2024-10-21",
      "bid": "169.44",
      "ask": "169.68",
      "open": "174.3599",
      "high": "174.3599",
      "low": "168.72",
      "close": "170.16",
      "average": "170.6465",
      "volume": "566780.66",
      "turnover": "96488451.21",
      "trades": "4357"
    },
    {
      "date": "2024-10-22",
      "bid": "174.42",
      "ask": "174.60",
      "open": "169.74",
      "high": "175.0799",
      "low": "168.60",
      "close": "174.72",
      "average": "173.1498",
      "volume": "433258",
      "turnover": "75015557.89",
      "trades": "4123"
    },
    {
      "date": "2024-10-23",
      "bid": "175.32",
      "ask": "175.62",
      "open": "174.8999",
      "high": "177.96",
      "low": "174.72",
      "close": "175.62",
      "average": "176.1324",
      "volume": "317038.33",
      "turnover": "55851669.9",
      "trades": "5361"
    },
    {
      "date": "2024-10-24",
      "bid": "172.38",
      "ask": "172.68",
      "open": "175.56",
      "high": "176.52",
      "low": "172.0799",
      "close": "172.0799",
      "average": "173.7102",
      "volume": "361773.16",
      "turnover": "62843974.29",
      "trades": "3884"
    },
    {
      "date": "2024-10-25",
      "bid": "178.14",
      "ask": "178.44",
      "open": "171.12",
      "high": "179.22",
      "low": "170.52",
      "close": "179.22",
      "average": "176.5188",
      "volume": "520322.66",
      "turnover": "91857037.12",
      "trades": "4448"
    },
    {
      "date": "2024-10-28",
      "bid": "183.72",
      "ask": "183.96",
      "open": "178.68",
      "high": "184.02",
      "low": "178.20",
      "close": "183.24",
      "average": "181.4838",
      "volume": "348490.66",
      "turnover": "63192914.88",
      "trades": "3419"
    },
    {
      "date": "2024-10-29",
      "bid": "186.00",
      "ask": "186.24",
      "open": "184.74",
      "high": "188.64",
      "low": "182.64",
      "close": "186.8999",
      "average": "186.132",
      "volume": "646299.83",
      "turnover": "120301641.2",
      "trades": "5622"
    },
    {
      "date": "2024-10-30",
      "bid": "186.24",
      "ask": "186.3599",
      "open": "186.8999",
      "high": "191.22",
      "low": "185.52",
      "close": "185.82",
      "average": "187.8534",
      "volume": "518544.66",
      "turnover": "97420493.51",
      "trades": "4107"
    },
    {
      "date": "2024-10-31",
      "bid": "183.84",
      "ask": "184.50",
      "open": "184.92",
      "high": "186.8999",
      "low": "182.70",
      "close": "184.26",
      "average": "184.7064",
      "volume": "359863.33",
      "turnover": "66493301.04",
      "trades": "3353"
    },
    {
      "date": "2024-11-01",
      "bid": "185.28",
      "ask": "185.46",
      "open": "183.78",
      "high": "186.3599",
      "low": "182.76",
      "close": "186.30",
      "average": "185.5794",
      "volume": "183122.33",
      "turnover": "33985177.5",
      "trades": "1391"
    },
    {
      "date": "2024-11-04",
      "bid": "183.06",
      "ask": "183.3599",
      "open": "185.94",
      "high": "187.14",
      "low": "182.22",
      "close": "183.12",
      "average": "184.1058",
      "volume": "353102.16",
      "turnover": "65006814.38",
      "trades": "3356"
    },
    {
      "date": "2024-11-05",
      "bid": "185.34",
      "ask": "185.46",
      "open": "183.12",
      "high": "188.28",
      "low": "183.12",
      "close": "185.10",
      "average": "185.4558",
      "volume": "340395.5",
      "turnover": "63171907.39",
      "trades": "3639"
    },
    {
      "date": "2024-11-06",
      "bid": "176.52",
      "ask": "176.82",
      "open": "185.10",
      "high": "185.10",
      "low": "176.46",
      "close": "176.76",
      "average": "179.1852",
      "volume": "516860.66",
      "turnover": "92646837.77",
      "trades": "3833"
    },
    {
      "date": "2024-11-07",
      "bid": "181.74",
      "ask": "182.22",
      "open": "177.00",
      "high": "182.34",
      "low": "176.88",
      "close": "181.56",
      "average": "180.2826",
      "volume": "354448.33",
      "turnover": "63900229.38",
      "trades": "3869"
    },
    {
      "date": "2024-11-08",
      "bid": "180.00",
      "ask": "180.06",
      "open": "181.74",
      "high": "183.72",
      "low": "178.92",
      "close": "179.5799",
      "average": "180.5694",
      "volume": "293465",
      "turnover": "53008549.38",
      "trades": "2977"
    },
    {
      "date": "2024-11-11",
      "bid": "161.3999",
      "ask": "161.64",
      "open": "181.14",
      "high": "182.22",
      "low": "156.72",
      "close": "160.50",
      "average": "164.772",
      "volume": "1804928.5",
      "turnover": "297267773.49",
      "trades": "15513"
    },
    {
      "date": "2024-11-12",
      "bid": "161.16",
      "ask": "161.46",
      "open": "160.14",
      "high": "163.32",
      "low": "157.0799",
      "close": "160.92",
      "average": "160.5378",
      "volume": "671490.33",
      "turnover": "107785946.92",
      "trades": "6316"
    },
    {
      "date": "2024-11-13",
      "bid": "162.3599",
      "ask": "162.60",
      "open": "159.96",
      "high": "162.84",
      "low": "157.20",
      "close": "162.60",
      "average": "160.4604",
      "volume": "572436.5",
      "turnover": "91843991.04",
      "trades": "4713"
    },
    {
      "date": "2024-11-14",
      "bid": "173.64",
      "ask": "173.94",
      "open": "177.30",
      "high": "181.38",
      "low": "159.60",
      "close": "172.74",
      "average": "170.6556",
      "volume": "3738159.5",
      "turnover": "638111531.11",
      "trades": "27620"
    },
    {
      "date": "2024-11-15",
      "bid": "173.10",
      "ask": "173.46",
      "open": "175.20",
      "high": "181.44",
      "low": "169.38",
      "close": "172.20",
      "average": "175.6122",
      "volume": "1525162",
      "turnover": "267891913.48",
      "trades": "12944"
    },
    {
      "date": "2024-11-18",
      "bid": "172.26",
      "ask": "172.38",
      "open": "175.20",
      "high": "179.04",
      "low": "168.48",
      "close": "172.38",
      "average": "171.8064",
      "volume": "1009931.66",
      "turnover": "173457768.28",
      "trades": "9978"
    },
    {
      "date": "2024-11-19",
      "bid": "168.30",
      "ask": "168.48",
      "open": "175.0799",
      "high": "181.44",
      "low": "165.42",
      "close": "168.18",
      "average": "173.28",
      "volume": "1113878.83",
      "turnover": "192821407.97",
      "trades": "9074"
    },
    {
      "date": "2024-11-20",
      "bid": "171.60",
      "ask": "171.96",
      "open": "168.60",
      "high": "177.00",
      "low": "168.18",
      "close": "171.00",
      "average": "173.2794",
      "volume": "1075933.33",
      "turnover": "186418344.7",
      "trades": "8612"
    },
    {
      "date": "2024-11-21",
      "bid": "164.82",
      "ask": "164.94",
      "open": "171.8999",
      "high": "174.48",
      "low": "162.42",
      "close": "165.00",
      "average": "165.9606",
      "volume": "1236652.5",
      "turnover": "205213760.93",
      "trades": "9896"
    },
    {
      "date": "2024-11-22",
      "bid": "165.42",
      "ask": "165.60",
      "open": "165.72",
      "high": "167.5799",
      "low": "163.02",
      "close": "165.30",
      "average": "165.9042",
      "volume": "584024.83",
      "turnover": "96890525.71",
      "trades": "4523"
    },
    {
      "date": "2024-11-25",
      "bid": "173.3999",
      "ask": "173.64",
      "open": "165.78",
      "high": "174.18",
      "low": "165.78",
      "close": "173.52",
      "average": "170.721",
      "volume": "950146.66",
      "turnover": "162189579.03",
      "trades": "5027"
    },
    {
      "date": "2024-11-26",
      "bid": "176.52",
      "ask": "176.70",
      "open": "171.84",
      "high": "179.82",
      "low": "170.64",
      "close": "176.64",
      "average": "175.9523",
      "volume": "865803.33",
      "turnover": "152940294.19",
      "trades": "6748"
    },
    {
      "date": "2024-11-27",
      "bid": "175.98",
      "ask": "176.10",
      "open": "176.28",
      "high": "178.80",
      "low": "173.64",
      "close": "176.16",
      "average": "176.028",
      "volume": "618374",
      "turnover": "108738132.61",
      "trades": "5467"
    },
    {
      "date": "2024-11-28",
      "bid": "173.22",
      "ask": "173.34",
      "open": "175.98",
      "high": "179.16",
      "low": "173.16",
      "close": "173.70",
      "average": "175.6638",
      "volume": "484998.66",
      "turnover": "85193608.61",
      "trades": "3045"
    },
    {
      "date": "2024-11-29",
      "bid": "173.88",
      "ask": "173.94",
      "open": "173.3999",
      "high": "178.44",
      "low": "171.84",
      "close": "172.62",
      "average": "173.8806",
      "volume": "922781.16",
      "turnover": "160460606.88",
      "trades": "4749"
    },
    {
      "date": "2024-12-02",
      "bid": "170.10",
      "ask": "170.28",
      "open": "172.50",
      "high": "174.48",
      "low": "169.80",
      "close": "170.04",
      "average": "171.2874",
      "volume": "472449",
      "turnover": "80924669.23",
      "trades": "4895"
    },
    {
      "date": "2024-12-03",
      "bid": "173.28",
      "ask": "173.5799",
      "open": "170.10",
      "high": "174.24",
      "low": "168.66",
      "close": "173.76",
      "average": "171.7002",
      "volume": "576763.33",
      "turnover": "99053248.08",
      "trades": "5525"
    },
    {
      "date": "2024-12-04",
      "bid": "177.24",
      "ask": "177.60",
      "open": "173.76",
      "high": "179.3999",
      "low": "173.04",
      "close": "177.48",
      "average": "177.1584",
      "volume": "749946.66",
      "turnover": "132857814.22",
      "trades": "6568"
    },
    {
      "date": "2024-12-05",
      "bid": "178.14",
      "ask": "178.20",
      "open": "177.60",
      "high": "178.92",
      "low": "174.42",
      "close": "178.26",
      "average": "177.4836",
      "volume": "805471.66",
      "turnover": "142805185.03",
      "trades": "5164"
    },
    {
      "date": "2024-12-06",
      "bid": "186.96",
      "ask": "187.20",
      "open": "178.14",
      "high": "188.94",
      "low": "177.00",
      "close": "187.20",
      "average": "184.6674",
      "volume": "1252888.83",
      "turnover": "231431802.45",
      "trades": "9458"
    },
    {
      "date": "2024-12-09",
      "bid": "186.8999",
      "ask": "187.0799",
      "open": "187.20",
      "high": "190.0799",
      "low": "185.94",
      "close": "187.14",
      "average": "187.977",
      "volume": "454156",
      "turnover": "85385506.11",
      "trades": "4878"
    },
    {
      "date": "2024-12-10",
      "bid": "186.24",
      "ask": "186.48",
      "open": "186.00",
      "high": "187.98",
      "low": "183.72",
      "close": "186.24",
      "average": "185.9544",
      "volume": "380085.5",
      "turnover": "70680695.18",
      "trades": "3421"
    },
    {
      "date": "2024-12-11",
      "bid": "197.88",
      "ask": "198.18",
      "open": "188.5799",
      "high": "198.18",
      "low": "184.92",
      "close": "198.00",
      "average": "193.4376",
      "volume": "1376374.83",
      "turnover": "266227070.36",
      "trades": "9420"
    },
    {
      "date": "2024-12-12",
      "bid": "196.50",
      "ask": "196.62",
      "open": "198.00",
      "high": "199.0799",
      "low": "195.42",
      "close": "196.38",
      "average": "197.3142",
      "volume": "489257.66",
      "turnover": "96533771.75",
      "trades": "5138"
    },
    {
      "date": "2024-12-13",
      "bid": "195.06",
      "ask": "195.24",
      "open": "194.70",
      "high": "198.9599",
      "low": "194.5799",
      "close": "195.36",
      "average": "196.5414",
      "volume": "536631.66",
      "turnover": "105481879.94",
      "trades": "4275"
    },
    {
      "date": "2024-12-16",
      "bid": "193.14",
      "ask": "193.20",
      "open": "195.12",
      "high": "196.56",
      "low": "191.94",
      "close": "193.50",
      "average": "193.584",
      "volume": "372145.66",
      "turnover": "72041265.28",
      "trades": "4371"
    },
    {
      "date": "2024-12-17",
      "bid": "192.00",
      "ask": "192.24",
      "open": "193.14",
      "high": "193.92",
      "low": "190.44",
      "close": "191.82",
      "average": "192.0306",
      "volume": "299568.33",
      "turnover": "57527371.33",
      "trades": "3217"
    },
    {
      "date": "2024-12-18",
      "bid": "197.10",
      "ask": "197.3999",
      "open": "191.46",
      "high": "197.82",
      "low": "190.8599",
      "close": "197.4599",
      "average": "196.3554",
      "volume": "434819.83",
      "turnover": "85406649.45",
      "trades": "4644"
    },
    {
      "date": "2024-12-19",
      "bid": "187.68",
      "ask": "187.92",
      "open": "193.68",
      "high": "195.7199",
      "low": "186.72",
      "close": "186.96",
      "average": "189.975",
      "volume": "605930.83",
      "turnover": "115122624.77",
      "trades": "6545"
    },
    {
      "date": "2024-12-20",
      "bid": "183.12",
      "ask": "183.30",
      "open": "186.24",
      "high": "186.96",
      "low": "179.46",
      "close": "182.3999",
      "average": "182.3826",
      "volume": "1067313.16",
      "turnover": "194640106.42",
      "trades": "6806"
    },
    {
      "date": "2024-12-23",
      "bid": "182.10",
      "ask": "182.3999",
      "open": "182.70",
      "high": "183.12",
      "low": "179.10",
      "close": "182.3999",
      "average": "181.5378",
      "volume": "560446.16",
      "turnover": "101714058.16",
      "trades": "5445"
    },
    {
      "date": "2024-12-27",
      "bid": "180.60",
      "ask": "180.84",
      "open": "182.3999",
      "high": "185.3999",
      "low": "180.00",
      "close": "181.62",
      "average": "182.5578",
      "volume": "410630",
      "turnover": "74893284.08",
      "trades": "4601"
    },
    {
      "date": "2024-12-30",
      "bid": "180.78",
      "ask": "180.96",
      "open": "180.84",
      "high": "182.04",
      "low": "179.04",
      "close": "180.96",
      "average": "180.5556",
      "volume": "342737.5",
      "turnover": "61874921.53",
      "trades": "3663"
    },
    {
      "date": "2025-01-02",
      "bid": "200.10",
      "ask": "200.52",
      "open": "184.8599",
      "high": "200.52",
      "low": "183.00",
      "close": "200.2199",
      "average": "194.3604",
      "volume": "1022758.66",
      "turnover": "198790019.29",
      "trades": "10176"
    },
    {
      "date": "2025-01-03",
      "bid": "189.84",
      "ask": "190.26",
      "open": "198.36",
      "high": "198.60",
      "low": "188.82",
      "close": "190.50",
      "average": "192.735",
      "volume": "973575.83",
      "turnover": "187619184.69",
      "trades": "10754"
    },
    {
      "date": "2025-01-07",
      "bid": "183.8999",
      "ask": "184.14",
      "open": "191.10",
      "high": "194.04",
      "low": "183.18",
      "close": "184.74",
      "average": "188.0172",
      "volume": "580091.83",
      "turnover": "109084229.56",
      "trades": "7830"
    },
    {
      "date": "2025-01-08",
      "bid": "180.48",
      "ask": "180.66",
      "open": "183.24",
      "high": "184.80",
      "low": "179.82",
      "close": "180.8999",
      "average": "182.0352",
      "volume": "448671.5",
      "turnover": "81675967.56",
      "trades": "6944"
    },
    {
      "date": "2025-01-09",
      "bid": "177.96",
      "ask": "178.68",
      "open": "180.66",
      "high": "183.8999",
      "low": "176.3999",
      "close": "178.80",
      "average": "180.0048",
      "volume": "492029.16",
      "turnover": "88560213.41",
      "trades": "7344"
    },
    {
      "date": "2025-01-10",
      "bid": "179.10",
      "ask": "179.28",
      "open": "174.00",
      "high": "181.92",
      "low": "171.72",
      "close": "179.10",
      "average": "176.3784",
      "volume": "1036631.83",
      "turnover": "182828141.94",
      "trades": "10425"
    },
    {
      "date": "2025-01-13",
      "bid": "193.92",
      "ask": "194.2199",
      "open": "186.78",
      "high": "198.24",
      "low": "186.78",
      "close": "193.56",
      "average": "193.9266",
      "volume": "1443443.16",
      "turnover": "279906343.74",
      "trades": "12240"
    },
    {
      "date": "2025-01-14",
      "bid": "188.52",
      "ask": "188.94",
      "open": "192.24",
      "high": "193.98",
      "low": "186.06",
      "close": "189.66",
      "average": "189.7074",
      "volume": "697935.16",
      "turnover": "132393670.59",
      "trades": "5507"
    },
    {
      "date": "2025-01-15",
      "bid": "193.82",
      "ask": "194.12",
      "open": "189.00",
      "high": "197.00",
      "low": "185.88",
      "close": "194.10",
      "average": "194.1323",
      "volume": "573454",
      "turnover": "111330118.42",
      "trades": "6873"
    },
    {
      "date": "2025-01-16",
      "bid": "192.20",
      "ask": "193.34",
      "open": "195.00",
      "high": "195.10",
      "low": "189.90",
      "close": "192.64",
      "average": "193.1905",
      "volume": "432453",
      "turnover": "83528213.84",
      "trades": "2752"
    },
    {
      "date": "2025-01-17",
      "bid": "195.08",
      "ask": "195.30",
      "open": "192.42",
      "high": "196.36",
      "low": "189.66",
      "close": "195.00",
      "average": "193.8073",
      "volume": "810601",
      "turnover": "157095128.01",
      "trades": "5302"
    },
    {
      "date": "2025-01-20",
      "bid": "194.00",
      "ask": "194.50",
      "open": "195.50",
      "high": "198.85",
      "low": "193.65",
      "close": "193.70",
      "average": "195.2258",
      "volume": "488749",
      "turnover": "95380207.93",
      "trades": "3271"
    },
    {
      "date": "2025-01-21",
      "bid": "199.75",
      "ask": "199.95",
      "open": "194.00",
      "high": "200.50",
      "low": "193.30",
      "close": "199.60",
      "average": "198.3031",
      "volume": "487428",
      "turnover": "96653123.28",
      "trades": "3289"
    },
    {
      "date": "2025-01-22",
      "bid": "197.15",
      "ask": "197.35",
      "open": "200.50",
      "high": "201.60",
      "low": "196.20",
      "close": "197.40",
      "average": "198.2465",
      "volume": "455597",
      "turnover": "90336423.39",
      "trades": "3520"
    },
    {
      "date": "2025-01-23",
      "bid": "196.40",
      "ask": "196.50",
      "open": "196.25",
      "high": "200.80",
      "low": "192.25",
      "close": "196.50",
      "average": "196.9087",
      "volume": "1093188",
      "turnover": "215280477.15",
      "trades": "6639"
    },
    {
      "date": "2025-01-24",
      "bid": "202.00",
      "ask": "202.10",
      "open": "197.00",
      "high": "202.70",
      "low": "197.00",
      "close": "202.70",
      "average": "200.3023",
      "volume": "803267",
      "turnover": "160884015.51",
      "trades": "4752"
    },
    {
      "date": "2025-01-27",
      "bid": "205.80",
      "ask": "206.30",
      "open": "202.10",
      "high": "210.70",
      "low": "200.00",
      "close": "205.90",
      "average": "206.5535",
      "volume": "933026",
      "turnover": "192743952.55",
      "trades": "7575"
    },
    {
      "date": "2025-01-28",
      "bid": "204.90",
      "ask": "205.10",
      "open": "206.40",
      "high": "208.60",
      "low": "203.80",
      "close": "205.10",
      "average": "205.5295",
      "volume": "451130",
      "turnover": "92721986.6",
      "trades": "4324"
    },
    {
      "date": "2025-01-29",
      "bid": "225.10",
      "ask": "225.30",
      "open": "206.60",
      "high": "226.70",
      "low": "204.50",
      "close": "225.10",
      "average": "218.1761",
      "volume": "2137419",
      "turnover": "466794599.6",
      "trades": "9600"
    },
    {
      "date": "2025-01-30",
      "bid": "225.50",
      "ask": "225.60",
      "open": "225.20",
      "high": "231.10",
      "low": "222.30",
      "close": "226.80",
      "average": "226.6439",
      "volume": "1368304",
      "turnover": "310136062.35",
      "trades": "8673"
    },
    {
      "date": "2025-01-31",
      "bid": "224.60",
      "ask": "225.00",
      "open": "227.20",
      "high": "228.10",
      "low": "223.90",
      "close": "225.00",
      "average": "225.3938",
      "volume": "1385570",
      "turnover": "312400505.3",
      "trades": "4387"
    },
    {
      "date": "2025-02-03",
      "bid": "230.20",
      "ask": "230.50",
      "open": "222.70",
      "high": "230.50",
      "low": "216.80",
      "close": "230.00",
      "average": "224.7507",
      "volume": "2237266",
      "turnover": "502766723.6",
      "trades": "11043"
    },
    {
      "date": "2025-02-04",
      "bid": "134.45",
      "ask": "134.75",
      "open": "131.65",
      "high": "134.75",
      "low": "125.90",
      "close": "134.45",
      "average": "130.8838",
      "volume": "3411078",
      "turnover": "446195434.57",
      "trades": "15743"
    },
    {
      "date": "2025-02-05",
      "bid": "141.00",
      "ask": "141.20",
      "open": "141.50",
      "high": "143.55",
      "low": "135.10",
      "close": "140.55",
      "average": "139.8178",
      "volume": "2355736",
      "turnover": "329275194.36",
      "trades": "10858"
    },
    {
      "date": "2025-02-06",
      "bid": "145.10",
      "ask": "145.30",
      "open": "141.80",
      "high": "149.15",
      "low": "140.65",
      "close": "144.95",
      "average": "145.6968",
      "volume": "1643727",
      "turnover": "239534617.96",
      "trades": "8018"
    },
    {
      "date": "2025-02-07",
      "bid": "141.10",
      "ask": "141.25",
      "open": "144.00",
      "high": "144.55",
      "low": "138.80",
      "close": "141.20",
      "average": "141.1444",
      "volume": "1725185",
      "turnover": "243395319.38",
      "trades": "10746"
    },
    {
      "date": "2025-02-10",
      "bid": "147.65",
      "ask": "147.95",
      "open": "144.80",
      "high": "149.75",
      "low": "142.55",
      "close": "148.10",
      "average": "146.5784",
      "volume": "1653151",
      "turnover": "242345123.19",
      "trades": "9707"
    },
    {
      "date": "2025-02-11",
      "bid": "146.75",
      "ask": "146.95",
      "open": "147.95",
      "high": "147.95",
      "low": "144.25",
      "close": "146.70",
      "average": "146.3605",
      "volume": "1092315",
      "turnover": "159861946.71",
      "trades": "6563"
    },
    {
      "date": "2025-02-12",
      "bid": "149.05",
      "ask": "149.10",
      "open": "146.95",
      "high": "149.35",
      "low": "145.85",
      "close": "149.00",
      "average": "148.1853",
      "volume": "1741256",
      "turnover": "258046914.32",
      "trades": "6273"
    },
    {
      "date": "2025-02-13",
      "bid": "131.90",
      "ask": "132.35",
      "open": "141.20",
      "high": "145.45",
      "low": "127.30",
      "close": "132.25",
      "average": "131.5182",
      "volume": "7909070",
      "turnover": "1040713632.23",
      "trades": "37273"
    },
    {
      "date": "2025-02-14",
      "bid": "124.90",
      "ask": "125.00",
      "open": "129.75",
      "high": "131.25",
      "low": "124.70",
      "close": "124.90",
      "average": "127.7611",
      "volume": "3954709",
      "turnover": "505488334.78",
      "trades": "19329"
    },
    {
      "date": "2025-02-17",
      "bid": "128.25",
      "ask": "128.35",
      "open": "127.20",
      "high": "130.00",
      "low": "126.80",
      "close": "128.30",
      "average": "128.934",
      "volume": "1849012",
      "turnover": "238442761.58",
      "trades": "8853"
    },
    {
      "date": "2025-02-18",
      "bid": "125.50",
      "ask": "125.55",
      "open": "127.10",
      "high": "127.55",
      "low": "124.60",
      "close": "125.70",
      "average": "125.7316",
      "volume": "1820152",
      "turnover": "228881756.96",
      "trades": "8603"
    },
    {
      "date": "2025-02-19",
      "bid": "123.55",
      "ask": "123.60",
      "open": "125.50",
      "high": "127.30",
      "low": "122.50",
      "close": "123.35",
      "average": "124.2952",
      "volume": "1146807",
      "turnover": "142600527.66",
      "trades": "5941"
    },
    {
      "date": "2025-02-20",
      "bid": "125.30",
      "ask": "125.45",
      "open": "123.35",
      "high": "126.40",
      "low": "123.10",
      "close": "125.50",
      "average": "125.1997",
      "volume": "1122868",
      "turnover": "140594094.99",
      "trades": "4327"
    },
    {
      "date": "2025-02-21",
      "bid": "124.25",
      "ask": "124.40",
      "open": "126.10",
      "high": "126.15",
      "low": "123.95",
      "close": "124.20",
      "average": "124.6709",
      "volume": "1085745",
      "turnover": "135386483.53",
      "trades": "4950"
    },
    {
      "date": "2025-02-24",
      "bid": "123.80",
      "ask": "123.85",
      "open": "124.20",
      "high": "125.00",
      "low": "122.75",
      "close": "123.40",
      "average": "123.541",
      "volume": "956186",
      "turnover": "117719511.66",
      "trades": "4170"
    },
    {
      "date": "2025-02-25",
      "bid": "121.40",
      "ask": "121.50",
      "open": "123.85",
      "high": "124.00",
      "low": "120.80",
      "close": "121.50",
      "average": "121.8255",
      "volume": "1219574",
      "turnover": "148572011.85",
      "trades": "6303"
    },
    {
      "date": "2025-02-26",
      "bid": "120.85",
      "ask": "121.00",
      "open": "121.60",
      "high": "123.50",
      "low": "120.45",
      "close": "120.80",
      "average": "121.4651",
      "volume": "986745",
      "turnover": "119839961.59",
      "trades": "4205"
    },
    {
      "date": "2025-02-27",
      "bid": "121.70",
      "ask": "121.76",
      "open": "120.80",
      "high": "123.98",
      "low": "120.10",
      "close": "121.12",
      "average": "121.9614",
      "volume": "933034",
      "turnover": "113786877.06",
      "trades": "5728"
    },
    {
      "date": "2025-02-28",
      "bid": "120.34",
      "ask": "120.66",
      "open": "120.62",
      "high": "121.26",
      "low": "118.60",
      "close": "120.60",
      "average": "120.1293",
      "volume": "1619709",
      "turnover": "194530172.7",
      "trades": "8118"
    },
    {
      "date": "2025-03-03",
      "bid": "116.76",
      "ask": "116.84",
      "open": "119.10",
      "high": "120.60",
      "low": "116.20",
      "close": "116.52",
      "average": "117.5917",
      "volume": "1537876",
      "turnover": "180896437.99",
      "trades": "9582"
    },
    {
      "date": "2025-03-04",
      "bid": "111.86",
      "ask": "111.94",
      "open": "115.06",
      "high": "115.96",
      "low": "111.00",
      "close": "111.86",
      "average": "113.0245",
      "volume": "2001411",
      "turnover": "226169442.17",
      "trades": "12918"
    },
    {
      "date": "2025-03-05",
      "bid": "112.60",
      "ask": "112.70",
      "open": "112.96",
      "high": "115.78",
      "low": "112.34",
      "close": "112.34",
      "average": "113.5023",
      "volume": "1366399",
      "turnover": "155074959.19",
      "trades": "7729"
    },
    {
      "date": "2025-03-06",
      "bid": "112.50",
      "ask": "112.80",
      "open": "113.00",
      "high": "114.48",
      "low": "112.08",
      "close": "112.78",
      "average": "112.9257",
      "volume": "639446",
      "turnover": "72236361.44",
      "trades": "4707"
    },
    {
      "date": "2025-03-07",
      "bid": "109.56",
      "ask": "109.70",
      "open": "112.16",
      "high": "113.08",
      "low": "109.06",
      "close": "109.98",
      "average": "110.9903",
      "volume": "1133359",
      "turnover": "125800743.56",
      "trades": "6259"
    },
    {
      "date": "2025-03-10",
      "bid": "105.58",
      "ask": "105.66",
      "open": "109.40",
      "high": "109.68",
      "low": "105.40",
      "close": "105.66",
      "average": "106.9209",
      "volume": "1781631",
      "turnover": "190539675.26",
      "trades": "9475"
    },
    {
      "date": "2025-03-11",
      "bid": "101.22",
      "ask": "101.30",
      "open": "105.58",
      "high": "105.58",
      "low": "100.60",
      "close": "101.42",
      "average": "102.6321",
      "volume": "1619389",
      "turnover": "166153439.3",
      "trades": "7908"
    },
    {
      "date": "2025-03-12",
      "bid": "101.74",
      "ask": "101.84",
      "open": "102.00",
      "high": "104.20",
      "low": "100.96",
      "close": "101.70",
      "average": "102.196",
      "volume": "1207709",
      "turnover": "123472039.73",
      "trades": "5906"
    },
    {
      "date": "2025-03-13",
      "bid": "102.70",
      "ask": "102.84",
      "open": "101.26",
      "high": "103.92",
      "low": "100.84",
      "close": "102.72",
      "average": "102.8714",
      "volume": "685321",
      "turnover": "70495427.39",
      "trades": "3375"
    },
    {
      "date": "2025-03-14",
      "bid": "103.62",
      "ask": "103.66",
      "open": "103.80",
      "high": "105.24",
      "low": "103.30",
      "close": "103.48",
      "average": "104.0771",
      "volume": "503900",
      "turnover": "52452346.48",
      "trades": "3529"
    },
    {
      "date": "2025-03-17",
      "bid": "101.30",
      "ask": "101.34",
      "open": "103.62",
      "high": "104.30",
      "low": "101.00",
      "close": "101.72",
      "average": "102.0691",
      "volume": "1038607",
      "turnover": "106034593.1",
      "trades": "5208"
    },
    {
      "date": "2025-03-18",
      "bid": "101.80",
      "ask": "101.96",
      "open": "102.30",
      "high": "103.74",
      "low": "101.46",
      "close": "101.92",
      "average": "102.3865",
      "volume": "714548",
      "turnover": "73161114.67",
      "trades": "3839"
    },
    {
      "date": "2025-03-19",
      "bid": "106.62",
      "ask": "106.68",
      "open": "102.30",
      "high": "106.78",
      "low": "102.00",
      "close": "106.36",
      "average": "105.0357",
      "volume": "734496",
      "turnover": "77113087.81",
      "trades": "3881"
    },
    {
      "date": "2025-03-20",
      "bid": "107.62",
      "ask": "107.76",
      "open": "106.50",
      "high": "108.30",
      "low": "104.38",
      "close": "107.58",
      "average": "106.7825",
      "volume": "580074",
      "turnover": "61940912.2",
      "trades": "5165"
    },
    {
      "date": "2025-03-21",
      "bid": "108.62",
      "ask": "108.74",
      "open": "106.76",
      "high": "109.26",
      "low": "105.78",
      "close": "108.40",
      "average": "108.2388",
      "volume": "2296069",
      "turnover": "248549256.95",
      "trades": "5285"
    },
    {
      "date": "2025-03-24",
      "bid": "104.64",
      "ask": "104.80",
      "open": "108.78",
      "high": "110.00",
      "low": "103.96",
      "close": "104.46",
      "average": "105.4941",
      "volume": "884573",
      "turnover": "92725547.13",
      "trades": "4537"
    },
    {
      "date": "2025-03-25",
      "bid": "106.04",
      "ask": "106.14",
      "open": "104.92",
      "high": "106.84",
      "low": "104.30",
      "close": "106.38",
      "average": "105.8056",
      "volume": "483640",
      "turnover": "51176048.29",
      "trades": "2968"
    },
    {
      "date": "2025-03-26",
      "bid": "104.10",
      "ask": "104.12",
      "open": "106.50",
      "high": "106.50",
      "low": "102.82",
      "close": "104.16",
      "average": "103.8858",
      "volume": "853875",
      "turnover": "88702838.98",
      "trades": "4642"
    },
    {
      "date": "2025-03-27",
      "bid": "104.16",
      "ask": "104.32",
      "open": "103.50",
      "high": "105.12",
      "low": "103.50",
      "close": "104.36",
      "average": "104.3907",
      "volume": "599751",
      "turnover": "62603592.38",
      "trades": "3228"
    },
    {
      "date": "2025-03-28",
      "bid": "106.92",
      "ask": "107.04",
      "open": "103.54",
      "high": "107.80",
      "low": "103.54",
      "close": "106.92",
      "average": "106.7496",
      "volume": "1062450",
      "turnover": "113430918.47",
      "trades": "4512"
    },
    {
      "date": "2025-03-31",
      "bid": "105.84",
      "ask": "105.92",
      "open": "106.00",
      "high": "106.58",
      "low": "104.24",
      "close": "105.82",
      "average": "105.5702",
      "volume": "715752",
      "turnover": "75549738.39",
      "trades": "3824"
    },
    {
      "date": "2025-04-01",
      "bid": "105.26",
      "ask": "105.40",
      "open": "105.96",
      "high": "106.96",
      "low": "104.94",
      "close": "105.26",
      "average": "105.5717",
      "volume": "585998",
      "turnover": "61878086.46",
      "trades": "2298"
    },
    {
      "date": "2025-04-02",
      "bid": "106.90",
      "ask": "107.10",
      "open": "104.22",
      "high": "108.70",
      "low": "104.22",
      "close": "107.70",
      "average": "107.0444",
      "volume": "737366",
      "turnover": "78772658.42",
      "trades": "3775"
    },
    {
      "date": "2025-04-03",
      "bid": "100.90",
      "ask": "101.12",
      "open": "105.14",
      "high": "106.62",
      "low": "100.20",
      "close": "100.32",
      "average": "102.643",
      "volume": "1005808",
      "turnover": "103605356.8",
      "trades": "5191"
    },
    {
      "date": "2025-04-04",
      "bid": "99.65",
      "ask": "99.91",
      "open": "101.12",
      "high": "103.90",
      "low": "98.22",
      "close": "99.58",
      "average": "100.7303",
      "volume": "1119964",
      "turnover": "112834114.75",
      "trades": "5977"
    },
    {
      "date": "2025-04-07",
      "bid": "96.66",
      "ask": "97.04",
      "open": "94.22",
      "high": "102.00",
      "low": "91.00",
      "close": "96.61",
      "average": "95.9006",
      "volume": "1564593",
      "turnover": "149788086.78",
      "trades": "6786"
    },
    {
      "date": "2025-04-08",
      "bid": "101.32",
      "ask": "101.40",
      "open": "97.73",
      "high": "102.82",
      "low": "97.39",
      "close": "101.80",
      "average": "100.8009",
      "volume": "759555",
      "turnover": "76573578.87",
      "trades": "4745"
    },
    {
      "date": "2025-04-09",
      "bid": "98.80",
      "ask": "99.08",
      "open": "99.30",
      "high": "99.66",
      "low": "95.91",
      "close": "98.88",
      "average": "98.4242",
      "volume": "806255",
      "turnover": "79334397.31",
      "trades": "4136"
    },
    {
      "date": "2025-04-10",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.00",
      "high": "108.76",
      "low": "104.36",
      "close": "106.02",
      "average": "106.8169",
      "volume": "1052737",
      "turnover": "112469635.5",
      "trades": "5207"
    },
    {
      "date": "2025-04-11",
      "bid": "105.94",
      "ask": "106.16",
      "open": "106.00",
      "high": "108.98",
      "low": "103.88",
      "close": "106.50",
      "average": "106.1843",
      "volume": "692004",
      "turnover": "73474156.55",
      "trades": "3509"
    },
    {
      "date": "2025-04-14",
      "bid": "110.00",
      "ask": "110.24",
      "open": "109.22",
      "high": "110.82",
      "low": "107.08",
      "close": "110.32",
      "average": "109.2939",
      "volume": "594014",
      "turnover": "64909024.46",
      "trades": "2826"
    },
    {
      "date": "2025-04-15",
      "bid": "112.62",
      "ask": "112.72",
      "open": "111.00",
      "high": "112.98",
      "low": "110.58",
      "close": "112.98",
      "average": "112.2448",
      "volume": "558217",
      "turnover": "62660553.01",
      "trades": "2808"
    },
    {
      "date": "2025-04-16",
      "bid": "110.92",
      "ask": "111.10",
      "open": "112.22",
      "high": "112.22",
      "low": "109.48",
      "close": "111.32",
      "average": "111.0432",
      "volume": "460067",
      "turnover": "51085714.24",
      "trades": "2213"
    },
    {
      "date": "2025-04-17",
      "bid": "110.40",
      "ask": "110.74",
      "open": "110.86",
      "high": "111.26",
      "low": "109.10",
      "close": "109.56",
      "average": "110.0688",
      "volume": "324333",
      "turnover": "35699532.26",
      "trades": "1681"
    },
    {
      "date": "2025-04-22",
      "bid": "113.78",
      "ask": "113.96",
      "open": "110.40",
      "high": "114.00",
      "low": "108.38",
      "close": "113.88",
      "average": "112.4788",
      "volume": "545601",
      "turnover": "61352563.9",
      "trades": "3061"
    },
    {
      "date": "2025-04-23",
      "bid": "115.10",
      "ask": "115.24",
      "open": "115.78",
      "high": "117.20",
      "low": "113.96",
      "close": "115.48",
      "average": "115.3159",
      "volume": "506013",
      "turnover": "58352595.74",
      "trades": "2530"
    },
    {
      "date": "2025-04-24",
      "bid": "116.10",
      "ask": "116.20",
      "open": "115.90",
      "high": "116.28",
      "low": "114.00",
      "close": "116.28",
      "average": "115.7191",
      "volume": "450813",
      "turnover": "52168301.04",
      "trades": "2650"
    },
    {
      "date": "2025-04-25",
      "bid": "117.04",
      "ask": "117.22",
      "open": "116.24",
      "high": "118.94",
      "low": "116.22",
      "close": "117.82",
      "average": "117.4879",
      "volume": "573344",
      "turnover": "67364304.48",
      "trades": "2723"
    },
    {
      "date": "2025-04-28",
      "bid": "118.10",
      "ask": "118.20",
      "open": "118.00",
      "high": "119.80",
      "low": "117.52",
      "close": "117.92",
      "average": "118.5765",
      "volume": "416241",
      "turnover": "49358927.65",
      "trades": "2542"
    },
    {
      "date": "2025-04-29",
      "bid": "117.68",
      "ask": "117.76",
      "open": "118.20",
      "high": "119.56",
      "low": "116.90",
      "close": "117.40",
      "average": "118.0673",
      "volume": "458243",
      "turnover": "54104244.74",
      "trades": "2708"
    },
    {
      "date": "2025-04-30",
      "bid": "120.84",
      "ask": "121.00",
      "open": "118.64",
      "high": "122.00",
      "low": "118.24",
      "close": "121.66",
      "average": "120.7027",
      "volume": "622844",
      "turnover": "75178794.23",
      "trades": "2688"
    },
    {
      "date": "2025-05-02",
      "bid": "121.22",
      "ask": "121.40",
      "open": "121.88",
      "high": "122.28",
      "low": "118.78",
      "close": "121.36",
      "average": "120.5618",
      "volume": "676629",
      "turnover": "81586817.45",
      "trades": "3470"
    },
    {
      "date": "2025-05-05",
      "bid": "121.30",
      "ask": "121.38",
      "open": "121.92",
      "high": "123.62",
      "low": "120.76",
      "close": "120.88",
      "average": "122.0099",
      "volume": "446322",
      "turnover": "54457031.41",
      "trades": "2707"
    },
    {
      "date": "2025-05-06",
      "bid": "120.18",
      "ask": "120.56",
      "open": "121.36",
      "high": "122.00",
      "low": "119.90",
      "close": "121.36",
      "average": "121.1492",
      "volume": "483069",
      "turnover": "58503843.33",
      "trades": "2056"
    },
    {
      "date": "2025-05-07",
      "bid": "121.10",
      "ask": "121.20",
      "open": "121.50",
      "high": "122.90",
      "low": "119.84",
      "close": "121.26",
      "average": "121.2822",
      "volume": "527807",
      "turnover": "64014325.73",
      "trades": "2804"
    },
    {
      "date": "2025-05-08",
      "bid": "120.92",
      "ask": "121.04",
      "open": "121.44",
      "high": "122.14",
      "low": "120.20",
      "close": "120.92",
      "average": "120.8109",
      "volume": "523016",
      "turnover": "63193220.7",
      "trades": "3448"
    },
    {
      "date": "2025-05-09",
      "bid": "122.26",
      "ask": "122.42",
      "open": "121.02",
      "high": "124.36",
      "low": "120.76",
      "close": "122.06",
      "average": "122.4328",
      "volume": "526563",
      "turnover": "64474024.75",
      "trades": "2240"
    },
    {
      "date": "2025-05-12",
      "bid": "127.04",
      "ask": "127.50",
      "open": "122.70",
      "high": "127.90",
      "low": "122.46",
      "close": "127.48",
      "average": "126.3762",
      "volume": "606807",
      "turnover": "76666860.01",
      "trades": "2969"
    },
    {
      "date": "2025-05-13",
      "bid": "125.88",
      "ask": "126.00",
      "open": "127.48",
      "high": "128.88",
      "low": "124.20",
      "close": "126.20",
      "average": "125.9352",
      "volume": "566337",
      "turnover": "71316572.28",
      "trades": "2862"
    },
    {
      "date": "2025-05-14",
      "bid": "125.92",
      "ask": "126.02",
      "open": "126.14",
      "high": "127.44",
      "low": "125.50",
      "close": "125.76",
      "average": "126.1778",
      "volume": "389011",
      "turnover": "49083216.69",
      "trades": "2470"
    },
    {
      "date": "2025-05-15",
      "bid": "123.62",
      "ask": "123.80",
      "open": "125.00",
      "high": "126.94",
      "low": "123.38",
      "close": "123.74",
      "average": "124.9927",
      "volume": "688286",
      "turnover": "86051383.02",
      "trades": "2808"
    },
    {
      "date": "2025-05-16",
      "bid": "120.40",
      "ask": "121.22",
      "open": "123.74",
      "high": "124.46",
      "low": "119.32",
      "close": "121.40",
      "average": "121.3722",
      "volume": "888862",
      "turnover": "107881411.65",
      "trades": "4080"
    },
    {
      "date": "2025-05-19",
      "bid": "122.86",
      "ask": "123.00",
      "open": "121.80",
      "high": "123.38",
      "low": "119.10",
      "close": "123.30",
      "average": "121.2651",
      "volume": "870916",
      "turnover": "105529453.43",
      "trades": "6376"
    },
    {
      "date": "2025-05-20",
      "bid": "125.70",
      "ask": "126.02",
      "open": "123.00",
      "high": "126.88",
      "low": "121.10",
      "close": "125.66",
      "average": "124.4538",
      "volume": "949141",
      "turnover": "118119332.61",
      "trades": "5370"
    },
    {
      "date": "2025-05-21",
      "bid": "126.00",
      "ask": "126.46",
      "open": "125.20",
      "high": "126.56",
      "low": "123.30",
      "close": "126.50",
      "average": "125.6252",
      "volume": "911412",
      "turnover": "114498722.68",
      "trades": "5276"
    },
    {
      "date": "2025-05-22",
      "bid": "105.68",
      "ask": "105.94",
      "open": "116.90",
      "high": "116.98",
      "low": "105.00",
      "close": "105.00",
      "average": "108.3052",
      "volume": "9295124",
      "turnover": "1007138624.35",
      "trades": "34909"
    },
    {
      "date": "2025-05-23",
      "bid": "106.30",
      "ask": "106.44",
      "open": "105.94",
      "high": "109.04",
      "low": "104.32",
      "close": "106.80",
      "average": "107.085",
      "volume": "2974835",
      "turnover": "318640231.95",
      "trades": "10551"
    },
    {
      "date": "2025-05-26",
      "bid": "113.24",
      "ask": "113.58",
      "open": "108.30",
      "high": "113.72",
      "low": "108.30",
      "close": "113.50",
      "average": "111.2213",
      "volume": "1639687",
      "turnover": "182261095.25",
      "trades": "6347"
    },
    {
      "date": "2025-05-27",
      "bid": "113.64",
      "ask": "113.72",
      "open": "113.72",
      "high": "115.02",
      "low": "111.96",
      "close": "113.70",
      "average": "113.5486",
      "volume": "1046113",
      "turnover": "118794471.11",
      "trades": "6107"
    },
    {
      "date": "2025-05-28",
      "bid": "113.32",
      "ask": "113.46",
      "open": "113.64",
      "high": "115.44",
      "low": "112.96",
      "close": "113.02",
      "average": "114.1444",
      "volume": "704969",
      "turnover": "80469293.98",
      "trades": "3810"
    },
    {
      "date": "2025-05-30",
      "bid": "116.62",
      "ask": "116.72",
      "open": "112.74",
      "high": "118.70",
      "low": "112.08",
      "close": "116.70",
      "average": "116.321",
      "volume": "2332351",
      "turnover": "271249237.89",
      "trades": "8938"
    },
    {
      "date": "2025-06-02",
      "bid": "115.04",
      "ask": "115.62",
      "open": "116.88",
      "high": "118.04",
      "low": "114.14",
      "close": "115.36",
      "average": "115.5213",
      "volume": "1105153",
      "turnover": "127712071.77",
      "trades": "5942"
    },
    {
      "date": "2025-06-03",
      "bid": "116.28",
      "ask": "116.58",
      "open": "115.96",
      "high": "118.80",
      "low": "114.72",
      "close": "117.02",
      "average": "116.678",
      "volume": "947664",
      "turnover": "110524323.51",
      "trades": "5240"
    },
    {
      "date": "2025-06-04",
      "bid": "120.20",
      "ask": "120.66",
      "open": "117.48",
      "high": "121.08",
      "low": "116.90",
      "close": "120.96",
      "average": "119.6289",
      "volume": "1112772",
      "turnover": "133108747.33",
      "trades": "5711"
    },
    {
      "date": "2025-06-05",
      "bid": "118.70",
      "ask": "118.96",
      "open": "120.96",
      "high": "121.98",
      "low": "117.32",
      "close": "119.00",
      "average": "119.2704",
      "volume": "1370915",
      "turnover": "163507825.05",
      "trades": "8908"
    },
    {
      "date": "2025-06-09",
      "bid": "117.02",
      "ask": "117.18",
      "open": "119.00",
      "high": "119.84",
      "low": "116.74",
      "close": "116.74",
      "average": "117.8324",
      "volume": "816369",
      "turnover": "96200135.98",
      "trades": "4172"
    },
    {
      "date": "2025-06-10",
      "bid": "113.70",
      "ask": "113.84",
      "open": "116.46",
      "high": "117.00",
      "low": "111.76",
      "close": "114.14",
      "average": "114.8752",
      "volume": "1349019",
      "turnover": "154994700.77",
      "trades": "6157"
    },
    {
      "date": "2025-06-11",
      "bid": "114.62",
      "ask": "114.76",
      "open": "114.00",
      "high": "115.34",
      "low": "113.48",
      "close": "114.06",
      "average": "114.3603",
      "volume": "562680",
      "turnover": "64344735.17",
      "trades": "3355"
    },
    {
      "date": "2025-06-12",
      "bid": "111.44",
      "ask": "111.56",
      "open": "113.82",
      "high": "115.24",
      "low": "111.16",
      "close": "111.26",
      "average": "112.5871",
      "volume": "769003",
      "turnover": "86585698.5",
      "trades": "3585"
    },
    {
      "date": "2025-06-13",
      "bid": "111.28",
      "ask": "111.56",
      "open": "109.00",
      "high": "111.92",
      "low": "108.40",
      "close": "110.86",
      "average": "110.0918",
      "volume": "775665",
      "turnover": "85390130",
      "trades": "3946"
    },
    {
      "date": "2025-06-16",
      "bid": "109.82",
      "ask": "109.90",
      "open": "110.50",
      "high": "111.70",
      "low": "109.02",
      "close": "109.74",
      "average": "110.1239",
      "volume": "743149",
      "turnover": "81836056.73",
      "trades": "3293"
    },
    {
      "date": "2025-06-17",
      "bid": "108.22",
      "ask": "108.80",
      "open": "109.34",
      "high": "109.34",
      "low": "107.60",
      "close": "108.66",
      "average": "108.5468",
      "volume": "659303",
      "turnover": "71565578.84",
      "trades": "3133"
    },
    {
      "date": "2025-06-18",
      "bid": "107.46",
      "ask": "107.60",
      "open": "108.00",
      "high": "108.36",
      "low": "106.80",
      "close": "107.86",
      "average": "107.6264",
      "volume": "764520",
      "turnover": "82279617.26",
      "trades": "3181"
    },
    {
      "date": "2025-06-19",
      "bid": "105.56",
      "ask": "105.68",
      "open": "107.44",
      "high": "107.44",
      "low": "105.30",
      "close": "105.30",
      "average": "105.4755",
      "volume": "2014132",
      "turnover": "212445476.36",
      "trades": "2886"
    },
    {
      "date": "2025-06-23",
      "bid": "105.24",
      "ask": "105.34",
      "open": "105.10",
      "high": "105.80",
      "low": "103.04",
      "close": "105.78",
      "average": "104.6236",
      "volume": "1062277",
      "turnover": "109674870.84",
      "trades": "5322"
    },
    {
      "date": "2025-06-24",
      "bid": "110.44",
      "ask": "110.50",
      "open": "107.52",
      "high": "110.56",
      "low": "107.14",
      "close": "110.20",
      "average": "109.6322",
      "volume": "940822",
      "turnover": "103142691.88",
      "trades": "5285"
    },
    {
      "date": "2025-06-25",
      "bid": "107.40",
      "ask": "107.58",
      "open": "110.52",
      "high": "111.56",
      "low": "107.16",
      "close": "107.72",
      "average": "108.5125",
      "volume": "755559",
      "turnover": "81985033.03",
      "trades": "4712"
    },
    {
      "date": "2025-06-26",
      "bid": "105.60",
      "ask": "105.78",
      "open": "108.00",
      "high": "108.50",
      "low": "105.02",
      "close": "106.10",
      "average": "106.193",
      "volume": "688274",
      "turnover": "73095487.84",
      "trades": "3710"
    },
    {
      "date": "2025-06-27",
      "bid": "107.94",
      "ask": "108.04",
      "open": "107.96",
      "high": "108.36",
      "low": "107.24",
      "close": "108.36",
      "average": "108.0248",
      "volume": "714113",
      "turnover": "77141180.88",
      "trades": "3709"
    },
    {
      "date": "2025-06-30",
      "bid": "107.54",
      "ask": "107.62",
      "open": "108.40",
      "high": "109.06",
      "low": "106.90",
      "close": "107.96",
      "average": "107.9539",
      "volume": "633289",
      "turnover": "68367255.06",
      "trades": "2849"
    },
    {
      "date": "2025-07-01",
      "bid": "108.70",
      "ask": "109.06",
      "open": "107.42",
      "high": "109.92",
      "low": "107.26",
      "close": "108.72",
      "average": "108.5788",
      "volume": "561856",
      "turnover": "61005438.79",
      "trades": "2342"
    },
    {
      "date": "2025-07-02",
      "bid": "109.38",
      "ask": "109.58",
      "open": "109.00",
      "high": "110.10",
      "low": "107.86",
      "close": "109.64",
      "average": "109.0621",
      "volume": "670033",
      "turnover": "73049955.72",
      "trades": "3145"
    },
    {
      "date": "2025-07-03",
      "bid": "108.78",
      "ask": "109.26",
      "open": "109.02",
      "high": "110.30",
      "low": "108.30",
      "close": "109.00",
      "average": "109.0331",
      "volume": "506453",
      "turnover": "55214892.65",
      "trades": "2342"
    },
    {
      "date": "2025-07-04",
      "bid": "108.20",
      "ask": "108.46",
      "open": "108.78",
      "high": "108.78",
      "low": "107.32",
      "close": "108.62",
      "average": "108.2455",
      "volume": "394554",
      "turnover": "42699188.03",
      "trades": "1696"
    },
    {
      "date": "2025-07-07",
      "bid": "107.56",
      "ask": "107.70",
      "open": "108.90",
      "high": "108.90",
      "low": "106.90",
      "close": "107.56",
      "average": "107.6875",
      "volume": "453740",
      "turnover": "48867162.72",
      "trades": "2167"
    },
    {
      "date": "2025-07-08",
      "bid": "107.52",
      "ask": "107.74",
      "open": "108.24",
      "high": "108.48",
      "low": "107.30",
      "close": "107.74",
      "average": "107.7841",
      "volume": "363904",
      "turnover": "39225437.11",
      "trades": "1802"
    },
    {
      "date": "2025-07-09",
      "bid": "107.64",
      "ask": "107.98",
      "open": "107.98",
      "high": "108.22",
      "low": "107.14",
      "close": "108.20",
      "average": "107.9665",
      "volume": "366749",
      "turnover": "39596031.49",
      "trades": "1548"
    },
    {
      "date": "2025-07-10",
      "bid": "108.32",
      "ask": "108.54",
      "open": "107.64",
      "high": "109.06",
      "low": "104.26",
      "close": "108.48",
      "average": "107.2822",
      "volume": "759222",
      "turnover": "81453275.76",
      "trades": "3008"
    },
    {
      "date": "2025-07-11",
      "bid": "105.96",
      "ask": "106.04",
      "open": "108.32",
      "high": "108.32",
      "low": "105.82",
      "close": "105.92",
      "average": "106.5088",
      "volume": "566926",
      "turnover": "60392480.61",
      "trades": "2405"
    },
    {
      "date": "2025-07-14",
      "bid": "104.48",
      "ask": "104.54",
      "open": "104.80",
      "high": "105.42",
      "low": "104.28",
      "close": "104.60",
      "average": "104.6847",
      "volume": "429455",
      "turnover": "44962684.97",
      "trades": "2243"
    },
    {
      "date": "2025-07-15",
      "bid": "104.70",
      "ask": "104.82",
      "open": "104.12",
      "high": "105.66",
      "low": "103.90",
      "close": "104.70",
      "average": "104.6911",
      "volume": "538897",
      "turnover": "56417998.97",
      "trades": "2488"
    },
    {
      "date": "2025-07-16",
      "bid": "105.22",
      "ask": "105.62",
      "open": "104.54",
      "high": "106.82",
      "low": "104.00",
      "close": "105.52",
      "average": "105.7392",
      "volume": "756541",
      "turnover": "79782117.26",
      "trades": "1892"
    },
    {
      "date": "2025-07-17",
      "bid": "106.92",
      "ask": "107.34",
      "open": "106.10",
      "high": "107.78",
      "low": "106.10",
      "close": "107.56",
      "average": "107.2334",
      "volume": "443199",
      "turnover": "47523149.92",
      "trades": "1946"
    },
    {
      "date": "2025-07-18",
      "bid": "106.38",
      "ask": "106.50",
      "open": "107.96",
      "high": "108.08",
      "low": "105.86",
      "close": "106.08",
      "average": "106.6717",
      "volume": "375283",
      "turnover": "40033046.63",
      "trades": "2137"
    },
    {
      "date": "2025-07-21",
      "bid": "104.94",
      "ask": "105.10",
      "open": "106.08",
      "high": "106.58",
      "low": "104.90",
      "close": "104.90",
      "average": "105.3784",
      "volume": "352574",
      "turnover": "37184757.33",
      "trades": "1569"
    },
    {
      "date": "2025-07-22",
      "bid": "105.68",
      "ask": "105.98",
      "open": "104.92",
      "high": "105.92",
      "low": "103.88",
      "close": "105.92",
      "average": "105.0137",
      "volume": "389248",
      "turnover": "40873207.25",
      "trades": "2004"
    },
    {
      "date": "2025-07-23",
      "bid": "107.48",
      "ask": "107.52",
      "open": "106.70",
      "high": "107.60",
      "low": "104.50",
      "close": "107.60",
      "average": "106.8883",
      "volume": "520785",
      "turnover": "55663534.68",
      "trades": "2361"
    },
    {
      "date": "2025-07-24",
      "bid": "109.20",
      "ask": "109.30",
      "open": "107.90",
      "high": "110.32",
      "low": "106.30",
      "close": "109.24",
      "average": "108.7753",
      "volume": "871001",
      "turnover": "94744423.44",
      "trades": "3557"
    },
    {
      "date": "2025-07-25",
      "bid": "108.92",
      "ask": "109.42",
      "open": "109.18",
      "high": "110.00",
      "low": "107.18",
      "close": "109.14",
      "average": "108.6821",
      "volume": "591676",
      "turnover": "64304089.49",
      "trades": "2742"
    },
    {
      "date": "2025-07-28",
      "bid": "104.18",
      "ask": "104.24",
      "open": "109.92",
      "high": "110.28",
      "low": "103.94",
      "close": "103.94",
      "average": "105.5057",
      "volume": "854551",
      "turnover": "90165195.21",
      "trades": "3577"
    },
    {
      "date": "2025-07-29",
      "bid": "102.98",
      "ask": "103.04",
      "open": "104.00",
      "high": "105.04",
      "low": "99.91",
      "close": "99.91",
      "average": "103.4506",
      "volume": "631852",
      "turnover": "65423635.98",
      "trades": "3155"
    },
    {
      "date": "2025-07-30",
      "bid": "101.08",
      "ask": "101.20",
      "open": "103.40",
      "high": "103.40",
      "low": "99.85",
      "close": "101.08",
      "average": "101.1867",
      "volume": "648458",
      "turnover": "65599563.95",
      "trades": "3708"
    },
    {
      "date": "2025-07-31",
      "bid": "101.54",
      "ask": "101.96",
      "open": "100.98",
      "high": "102.56",
      "low": "100.22",
      "close": "101.58",
      "average": "101.466",
      "volume": "528240",
      "turnover": "53571524.24",
      "trades": "2153"
    },
    {
      "date": "2025-08-01",
      "bid": "101.84",
      "ask": "101.98",
      "open": "101.00",
      "high": "102.00",
      "low": "99.91",
      "close": "101.66",
      "average": "101.3456",
      "volume": "421730",
      "turnover": "42736840.36",
      "trades": "1958"
    },
    {
      "date": "2025-08-04",
      "bid": "101.20",
      "ask": "101.32",
      "open": "102.00",
      "high": "102.96",
      "low": "100.40",
      "close": "101.32",
      "average": "101.5236",
      "volume": "351049",
      "turnover": "35638785.47",
      "trades": "2068"
    },
    {
      "date": "2025-08-05",
      "bid": "103.20",
      "ask": "103.40",
      "open": "101.20",
      "high": "103.62",
      "low": "101.20",
      "close": "103.62",
      "average": "103.0128",
      "volume": "322857",
      "turnover": "33250427.21",
      "trades": "1585"
    },
    {
      "date": "2025-08-06",
      "bid": "103.02",
      "ask": "103.22",
      "open": "103.32",
      "high": "104.38",
      "low": "102.62",
      "close": "103.08",
      "average": "103.2666",
      "volume": "282572",
      "turnover": "29181568.46",
      "trades": "1675"
    },
    {
      "date": "2025-08-07",
      "bid": "103.38",
      "ask": "103.50",
      "open": "103.10",
      "high": "104.44",
      "low": "102.96",
      "close": "103.34",
      "average": "103.4706",
      "volume": "350958",
      "turnover": "36311235.29",
      "trades": "1632"
    },
    {
      "date": "2025-08-08",
      "bid": "102.64",
      "ask": "102.80",
      "open": "103.38",
      "high": "104.50",
      "low": "102.46",
      "close": "102.84",
      "average": "103.3885",
      "volume": "370213",
      "turnover": "38277443.42",
      "trades": "2153"
    },
    {
      "date": "2025-08-11",
      "bid": "102.72",
      "ask": "102.96",
      "open": "102.84",
      "high": "104.56",
      "low": "102.50",
      "close": "102.50",
      "average": "103.0805",
      "volume": "311369",
      "turnover": "32110005.48",
      "trades": "1642"
    },
    {
      "date": "2025-08-12",
      "bid": "100.26",
      "ask": "100.38",
      "open": "102.30",
      "high": "102.52",
      "low": "100.16",
      "close": "100.24",
      "average": "100.665",
      "volume": "378259",
      "turnover": "38101661.39",
      "trades": "1831"
    },
    {
      "date": "2025-08-13",
      "bid": "99.12",
      "ask": "99.51",
      "open": "100.08",
      "high": "100.72",
      "low": "98.62",
      "close": "99.77",
      "average": "99.6373",
      "volume": "619018",
      "turnover": "61681772.08",
      "trades": "2994"
    },
    {
      "date": "2025-08-14",
      "bid": "76.85",
      "ask": "76.88",
      "open": "75.21",
      "high": "80.01",
      "low": "75.21",
      "close": "76.42",
      "average": "77.0592",
      "volume": "6872903",
      "turnover": "529847539.73",
      "trades": "23910"
    },
    {
      "date": "2025-08-15",
      "bid": "79.78",
      "ask": "79.89",
      "open": "79.16",
      "high": "80.69",
      "low": "77.40",
      "close": "80.01",
      "average": "79.6044",
      "volume": "3638196",
      "turnover": "289577724.17",
      "trades": "12710"
    },
    {
      "date": "2025-08-18",
      "bid": "85.29",
      "ask": "85.40",
      "open": "83.10",
      "high": "85.58",
      "low": "81.57",
      "close": "85.00",
      "average": "84.3519",
      "volume": "2041825",
      "turnover": "172772232.85",
      "trades": "7396"
    },
    {
      "date": "2025-08-19",
      "bid": "84.51",
      "ask": "84.60",
      "open": "84.87",
      "high": "85.87",
      "low": "84.02",
      "close": "84.02",
      "average": "84.4453",
      "volume": "910668",
      "turnover": "76911045.48",
      "trades": "4265"
    },
    {
      "date": "2025-08-20",
      "bid": "83.58",
      "ask": "83.63",
      "open": "83.42",
      "high": "84.10",
      "low": "82.60",
      "close": "83.29",
      "average": "83.4127",
      "volume": "549335",
      "turnover": "45821364.75",
      "trades": "3512"
    },
    {
      "date": "2025-08-21",
      "bid": "83.22",
      "ask": "83.26",
      "open": "83.36",
      "high": "83.56",
      "low": "82.43",
      "close": "83.38",
      "average": "83.0447",
      "volume": "489767",
      "turnover": "40672183.85",
      "trades": "2757"
    },
    {
      "date": "2025-08-22",
      "bid": "85.38",
      "ask": "85.52",
      "open": "85.18",
      "high": "86.50",
      "low": "84.60",
      "close": "86.00",
      "average": "85.7499",
      "volume": "997249",
      "turnover": "85520037.59",
      "trades": "4484"
    },
    {
      "date": "2025-08-25",
      "bid": "88.38",
      "ask": "88.49",
      "open": "85.84",
      "high": "88.93",
      "low": "85.74",
      "close": "88.65",
      "average": "88.0675",
      "volume": "670470",
      "turnover": "59023985.9",
      "trades": "3367"
    },
    {
      "date": "2025-08-26",
      "bid": "86.65",
      "ask": "86.78",
      "open": "87.95",
      "high": "88.80",
      "low": "86.75",
      "close": "87.29",
      "average": "87.5275",
      "volume": "914666",
      "turnover": "80077468.22",
      "trades": "2612"
    },
    {
      "date": "2025-08-27",
      "bid": "86.28",
      "ask": "86.46",
      "open": "87.15",
      "high": "87.15",
      "low": "85.64",
      "close": "86.35",
      "average": "86.326",
      "volume": "372627",
      "turnover": "32161971.44",
      "trades": "2210"
    },
    {
      "date": "2025-08-28",
      "bid": "84.62",
      "ask": "84.66",
      "open": "86.51",
      "high": "87.44",
      "low": "84.36",
      "close": "84.85",
      "average": "85.2703",
      "volume": "687572",
      "turnover": "58620326.88",
      "trades": "3222"
    },
    {
      "date": "2025-08-29",
      "bid": "84.84",
      "ask": "84.95",
      "open": "84.75",
      "high": "85.16",
      "low": "83.20",
      "close": "84.54",
      "average": "84.2164",
      "volume": "587791",
      "turnover": "49502603.85",
      "trades": "2463"
    },
    {
      "date": "2025-09-01",
      "bid": "83.98",
      "ask": "84.03",
      "open": "84.40",
      "high": "84.89",
      "low": "82.77",
      "close": "84.00",
      "average": "83.7629",
      "volume": "456088",
      "turnover": "38203586.7",
      "trades": "1920"
    },
    {
      "date": "2025-09-02",
      "bid": "81.41",
      "ask": "81.44",
      "open": "83.60",
      "high": "83.89",
      "low": "81.01",
      "close": "81.63",
      "average": "81.8604",
      "volume": "724207",
      "turnover": "59303870.11",
      "trades": "3952"
    },
    {
      "date": "2025-09-03",
      "bid": "82.33",
      "ask": "82.54",
      "open": "81.65",
      "high": "83.40",
      "low": "81.65",
      "close": "82.07",
      "average": "82.5352",
      "volume": "444945",
      "turnover": "36724988.51",
      "trades": "1832"
    },
    {
      "date": "2025-09-04",
      "bid": "86.61",
      "ask": "86.87",
      "open": "84.40",
      "high": "87.18",
      "low": "84.40",
      "close": "86.82",
      "average": "86.377",
      "volume": "793478",
      "turnover": "68526721.06",
      "trades": "4015"
    },
    {
      "date": "2025-09-05",
      "bid": "88.11",
      "ask": "88.15",
      "open": "86.61",
      "high": "89.47",
      "low": "86.57",
      "close": "87.88",
      "average": "88.3565",
      "volume": "577163",
      "turnover": "51012949.7",
      "trades": "2712"
    },
    {
      "date": "2025-09-08",
      "bid": "87.41",
      "ask": "87.77",
      "open": "87.90",
      "high": "88.40",
      "low": "86.34",
      "close": "87.71",
      "average": "87.295",
      "volume": "314694",
      "turnover": "27470798.57",
      "trades": "1797"
    },
    {
      "date": "2025-09-09",
      "bid": "87.93",
      "ask": "88.17",
      "open": "87.71",
      "high": "88.17",
      "low": "86.32",
      "close": "88.05",
      "average": "87.6123",
      "volume": "343333",
      "turnover": "30078830.99",
      "trades": "1517"
    },
    {
      "date": "2025-09-10",
      "bid": "87.66",
      "ask": "87.84",
      "open": "88.10",
      "high": "89.06",
      "low": "87.50",
      "close": "87.86",
      "average": "88.1536",
      "volume": "316832",
      "turnover": "27926923.84",
      "trades": "1466"
    },
    {
      "date": "2025-09-11",
      "bid": "87.44",
      "ask": "87.50",
      "open": "87.66",
      "high": "88.32",
      "low": "86.59",
      "close": "87.47",
      "average": "87.5492",
      "volume": "313709",
      "turnover": "27464270.13",
      "trades": "1236"
    },
    {
      "date": "2025-09-12",
      "bid": "87.70",
      "ask": "87.80",
      "open": "87.47",
      "high": "88.07",
      "low": "87.10",
      "close": "88.07",
      "average": "87.9539",
      "volume": "459195",
      "turnover": "40365607.97",
      "trades": "1291"
    },
    {
      "date": "2025-09-15",
      "bid": "89.00",
      "ask": "89.03",
      "open": "87.70",
      "high": "89.46",
      "low": "87.69",
      "close": "88.95",
      "average": "88.904",
      "volume": "371077",
      "turnover": "32987924.94",
      "trades": "1877"
    },
    {
      "date": "2025-09-16",
      "bid": "93.43",
      "ask": "93.50",
      "open": "91.46",
      "high": "94.94",
      "low": "91.00",
      "close": "93.15",
      "average": "93.2667",
      "volume": "1113778",
      "turnover": "103894716.86",
      "trades": "4550"
    },
    {
      "date": "2025-09-17",
      "bid": "95.84",
      "ask": "95.98",
      "open": "93.50",
      "high": "95.90",
      "low": "93.50",
      "close": "95.68",
      "average": "94.9916",
      "volume": "579793",
      "turnover": "55064524.67",
      "trades": "3203"
    },
    {
      "date": "2025-09-18",
      "bid": "100.28",
      "ask": "100.50",
      "open": "99.78",
      "high": "100.96",
      "low": "97.71",
      "close": "100.24",
      "average": "99.6161",
      "volume": "1186854",
      "turnover": "118180365.63",
      "trades": "5093"
    },
    {
      "date": "2025-09-19",
      "bid": "98.00",
      "ask": "98.06",
      "open": "98.00",
      "high": "99.34",
      "low": "96.72",
      "close": "98.51",
      "average": "98.1825",
      "volume": "1813110",
      "turnover": "177978363.54",
      "trades": "5006"
    },
    {
      "date": "2025-09-22",
      "bid": "100.80",
      "ask": "101.04",
      "open": "98.50",
      "high": "102.10",
      "low": "98.33",
      "close": "100.08",
      "average": "100.6162",
      "volume": "1035220",
      "turnover": "103071527.32",
      "trades": "3455"
    },
    {
      "date": "2025-09-23",
      "bid": "101.88",
      "ask": "101.98",
      "open": "100.96",
      "high": "103.90",
      "low": "100.46",
      "close": "100.96",
      "average": "102.2511",
      "volume": "1259865",
      "turnover": "128835215.13",
      "trades": "3351"
    },
    {
      "date": "2025-09-24",
      "bid": "100.84",
      "ask": "101.04",
      "open": "100.96",
      "high": "101.72",
      "low": "99.56",
      "close": "100.68",
      "average": "100.564",
      "volume": "809819",
      "turnover": "81436417.92",
      "trades": "3130"
    },
    {
      "date": "2025-09-25",
      "bid": "101.98",
      "ask": "102.00",
      "open": "100.36",
      "high": "102.50",
      "low": "100.10",
      "close": "101.76",
      "average": "101.4915",
      "volume": "521788",
      "turnover": "52961315.75",
      "trades": "2127"
    },
    {
      "date": "2025-09-26",
      "bid": "101.62",
      "ask": "101.68",
      "open": "101.76",
      "high": "102.42",
      "low": "100.14",
      "close": "101.44",
      "average": "101.1639",
      "volume": "530520",
      "turnover": "53665531.72",
      "trades": "2381"
    },
    {
      "date": "2025-09-29",
      "bid": "104.80",
      "ask": "104.84",
      "open": "104.00",
      "high": "105.82",
      "low": "102.76",
      "close": "104.86",
      "average": "104.12",
      "volume": "908545",
      "turnover": "94590340.16",
      "trades": "3752"
    },
    {
      "date": "2025-09-30",
      "bid": "104.18",
      "ask": "104.84",
      "open": "104.84",
      "high": "105.66",
      "low": "103.02",
      "close": "104.20",
      "average": "104.1335",
      "volume": "903877",
      "turnover": "94113415.17",
      "trades": "2864"
    },
    {
      "date": "2025-10-01",
      "bid": "108.36",
      "ask": "108.50",
      "open": "105.18",
      "high": "108.70",
      "low": "105.18",
      "close": "108.70",
      "average": "107.5382",
      "volume": "951971",
      "turnover": "102377734.42",
      "trades": "3807"
    },
    {
      "date": "2025-10-02",
      "bid": "107.68",
      "ask": "107.90",
      "open": "108.70",
      "high": "110.00",
      "low": "107.16",
      "close": "107.92",
      "average": "108.2033",
      "volume": "878248",
      "turnover": "94953380.29",
      "trades": "3363"
    },
    {
      "date": "2025-10-03",
      "bid": "112.14",
      "ask": "112.22",
      "open": "108.02",
      "high": "112.36",
      "low": "107.90",
      "close": "112.36",
      "average": "110.3294",
      "volume": "917238",
      "turnover": "101133718.63",
      "trades": "3083"
    },
    {
      "date": "2025-10-06",
      "bid": "106.00",
      "ask": "106.24",
      "open": "108.80",
      "high": "108.80",
      "low": "105.88",
      "close": "105.88",
      "average": "106.887",
      "volume": "1363158",
      "turnover": "145668730.28",
      "trades": "5540"
    },
    {
      "date": "2025-10-07",
      "bid": "104.82",
      "ask": "104.88",
      "open": "104.50",
      "high": "105.32",
      "low": "102.96",
      "close": "104.28",
      "average": "104.2955",
      "volume": "658846",
      "turnover": "68712027.64",
      "trades": "2894"
    },
    {
      "date": "2025-10-08",
      "bid": "106.96",
      "ask": "107.06",
      "open": "104.28",
      "high": "107.16",
      "low": "104.22",
      "close": "106.40",
      "average": "106.1878",
      "volume": "582798",
      "turnover": "61882222.86",
      "trades": "3164"
    },
    {
      "date": "2025-10-09",
      "bid": "109.34",
      "ask": "109.56",
      "open": "106.40",
      "high": "109.78",
      "low": "106.40",
      "close": "109.78",
      "average": "109.0694",
      "volume": "835310",
      "turnover": "91108442",
      "trades": "2878"
    },
    {
      "date": "2025-10-10",
      "bid": "107.20",
      "ask": "107.34",
      "open": "109.80",
      "high": "111.20",
      "low": "106.78",
      "close": "106.78",
      "average": "109.1357",
      "volume": "666012",
      "turnover": "72680661.58",
      "trades": "2917"
    },
    {
      "date": "2025-10-13",
      "bid": "108.10",
      "ask": "108.16",
      "open": "107.10",
      "high": "108.28",
      "low": "106.64",
      "close": "108.08",
      "average": "107.5756",
      "volume": "398263",
      "turnover": "42842530.94",
      "trades": "2270"
    },
    {
      "date": "2025-10-14",
      "bid": "108.04",
      "ask": "108.48",
      "open": "108.08",
      "high": "109.38",
      "low": "107.00",
      "close": "107.94",
      "average": "107.9401",
      "volume": "445104",
      "turnover": "48044494.09",
      "trades": "2600"
    },
    {
      "date": "2025-10-15",
      "bid": "108.84",
      "ask": "109.20",
      "open": "108.48",
      "high": "110.22",
      "low": "108.04",
      "close": "109.00",
      "average": "108.9664",
      "volume": "590861",
      "turnover": "64382776.68",
      "trades": "2142"
    },
    {
      "date": "2025-10-16",
      "bid": "109.30",
      "ask": "109.44",
      "open": "108.84",
      "high": "110.34",
      "low": "108.66",
      "close": "109.48",
      "average": "109.4227",
      "volume": "580476",
      "turnover": "63516757.82",
      "trades": "2332"
    },
    {
      "date": "2025-10-17",
      "bid": "106.22",
      "ask": "106.44",
      "open": "108.44",
      "high": "108.44",
      "low": "105.00",
      "close": "106.18",
      "average": "106.2526",
      "volume": "820302",
      "turnover": "87157557.01",
      "trades": "2899"
    },
    {
      "date": "2025-10-20",
      "bid": "106.52",
      "ask": "106.78",
      "open": "106.44",
      "high": "107.24",
      "low": "105.68",
      "close": "106.66",
      "average": "106.365",
      "volume": "636055",
      "turnover": "67506455.31",
      "trades": "2588"
    },
    {
      "date": "2025-10-21",
      "bid": "105.38",
      "ask": "105.62",
      "open": "103.98",
      "high": "106.24",
      "low": "102.98",
      "close": "105.36",
      "average": "105.0508",
      "volume": "804176",
      "turnover": "84479391.61",
      "trades": "3472"
    },
    {
      "date": "2025-10-22",
      "bid": "102.76",
      "ask": "103.12",
      "open": "104.88",
      "high": "105.02",
      "low": "102.80",
      "close": "103.02",
      "average": "103.2986",
      "volume": "890659",
      "turnover": "92005377.58",
      "trades": "2948"
    },
    {
      "date": "2025-10-23",
      "bid": "103.00",
      "ask": "103.16",
      "open": "103.34",
      "high": "104.28",
      "low": "101.60",
      "close": "103.06",
      "average": "102.8075",
      "volume": "754893",
      "turnover": "77611208.79",
      "trades": "2509"
    },
    {
      "date": "2025-10-24",
      "bid": "102.86",
      "ask": "103.22",
      "open": "103.16",
      "high": "104.92",
      "low": "102.20",
      "close": "102.64",
      "average": "103.0189",
      "volume": "806124",
      "turnover": "83051508.56",
      "trades": "3076"
    },
    {
      "date": "2025-10-27",
      "bid": "102.38",
      "ask": "102.86",
      "open": "102.64",
      "high": "103.10",
      "low": "101.50",
      "close": "102.90",
      "average": "102.5063",
      "volume": "476270",
      "turnover": "48820577.26",
      "trades": "2267"
    },
    {
      "date": "2025-10-28",
      "bid": "102.18",
      "ask": "102.48",
      "open": "102.40",
      "high": "103.40",
      "low": "101.38",
      "close": "102.36",
      "average": "102.3151",
      "volume": "474478",
      "turnover": "48546409.79",
      "trades": "2281"
    },
    {
      "date": "2025-10-29",
      "bid": "101.24",
      "ask": "101.50",
      "open": "102.36",
      "high": "102.76",
      "low": "101.04",
      "close": "101.04",
      "average": "101.75",
      "volume": "586939",
      "turnover": "59721336.61",
      "trades": "3178"
    },
    {
      "date": "2025-10-30",
      "bid": "100.14",
      "ask": "100.40",
      "open": "101.20",
      "high": "101.20",
      "low": "97.01",
      "close": "100.30",
      "average": "99.4744",
      "volume": "498270",
      "turnover": "49543821.12",
      "trades": "2639"
    },
    {
      "date": "2025-10-31",
      "bid": "99.04",
      "ask": "99.21",
      "open": "100.30",
      "high": "101.22",
      "low": "99.01",
      "close": "99.20",
      "average": "99.7035",
      "volume": "406686",
      "turnover": "40542158.58",
      "trades": "1757"
    },
    {
      "date": "2025-11-03",
      "bid": "97.71",
      "ask": "97.80",
      "open": "98.84",
      "high": "100.40",
      "low": "97.53",
      "close": "98.05",
      "average": "99.0146",
      "volume": "706069",
      "turnover": "69938919.09",
      "trades": "3595"
    },
    {
      "date": "2025-11-04",
      "bid": "97.06",
      "ask": "97.13",
      "open": "97.35",
      "high": "98.01",
      "low": "96.56",
      "close": "96.84",
      "average": "97.1023",
      "volume": "791133",
      "turnover": "76822557.36",
      "trades": "3059"
    },
    {
      "date": "2025-11-05",
      "bid": "95.06",
      "ask": "95.20",
      "open": "96.40",
      "high": "97.00",
      "low": "94.83",
      "close": "95.20",
      "average": "95.6068",
      "volume": "527500",
      "turnover": "50435345.66",
      "trades": "2168"
    },
    {
      "date": "2025-11-06",
      "bid": "91.25",
      "ask": "92.22",
      "open": "95.20",
      "high": "95.82",
      "low": "91.25",
      "close": "91.96",
      "average": "93.0826",
      "volume": "633301",
      "turnover": "58952349.71",
      "trades": "2860"
    },
    {
      "date": "2025-11-07",
      "bid": "89.48",
      "ask": "89.89",
      "open": "91.96",
      "high": "92.60",
      "low": "89.00",
      "close": "90.00",
      "average": "90.2173",
      "volume": "518717",
      "turnover": "46806998.71",
      "trades": "2450"
    },
    {
      "date": "2025-11-10",
      "bid": "89.77",
      "ask": "89.92",
      "open": "90.39",
      "high": "90.99",
      "low": "89.56",
      "close": "89.65",
      "average": "90.0329",
      "volume": "395795",
      "turnover": "35636181.53",
      "trades": "2505"
    },
    {
      "date": "2025-11-11",
      "bid": "90.52",
      "ask": "90.59",
      "open": "89.65",
      "high": "90.80",
      "low": "89.00",
      "close": "90.39",
      "average": "90.1167",
      "volume": "560820",
      "turnover": "50539452.34",
      "trades": "2127"
    },
    {
      "date": "2025-11-12",
      "bid": "88.70",
      "ask": "88.85",
      "open": "90.58",
      "high": "91.46",
      "low": "88.50",
      "close": "88.93",
      "average": "89.4839",
      "volume": "794729",
      "turnover": "71107647.16",
      "trades": "3022"
    },
    {
      "date": "2025-11-13",
      "bid": "90.03",
      "ask": "90.30",
      "open": "87.32",
      "high": "93.20",
      "low": "85.12",
      "close": "90.16",
      "average": "89.5841",
      "volume": "2325858",
      "turnover": "208398361.08",
      "trades": "7831"
    },
    {
      "date": "2025-11-14",
      "bid": "87.66",
      "ask": "87.87",
      "open": "90.01",
      "high": "92.12",
      "low": "86.91",
      "close": "88.03",
      "average": "88.6153",
      "volume": "830420",
      "turnover": "73622825.22",
      "trades": "3754"
    },
    {
      "date": "2025-11-17",
      "bid": "86.30",
      "ask": "86.41",
      "open": "88.13",
      "high": "88.60",
      "low": "85.52",
      "close": "86.07",
      "average": "86.5613",
      "volume": "793358",
      "turnover": "68668068.29",
      "trades": "3416"
    },
    {
      "date": "2025-11-18",
      "bid": "84.14",
      "ask": "84.22",
      "open": "85.00",
      "high": "85.70",
      "low": "83.89",
      "close": "84.16",
      "average": "84.5818",
      "volume": "652568",
      "turnover": "55195976.75",
      "trades": "2716"
    },
    {
      "date": "2025-11-19",
      "bid": "84.84",
      "ask": "84.88",
      "open": "85.00",
      "high": "85.89",
      "low": "84.25",
      "close": "85.00",
      "average": "85.1059",
      "volume": "545769",
      "turnover": "46449312.2",
      "trades": "2064"
    },
    {
      "date": "2025-11-20",
      "bid": "82.67",
      "ask": "82.76",
      "open": "86.00",
      "high": "86.48",
      "low": "82.50",
      "close": "82.79",
      "average": "83.6188",
      "volume": "582409",
      "turnover": "48697327.11",
      "trades": "2256"
    },
    {
      "date": "2025-11-21",
      "bid": "81.81",
      "ask": "81.88",
      "open": "81.70",
      "high": "83.21",
      "low": "81.00",
      "close": "81.50",
      "average": "81.8458",
      "volume": "626460",
      "turnover": "51273621.16",
      "trades": "2386"
    },
    {
      "date": "2025-11-24",
      "bid": "81.93",
      "ask": "81.98",
      "open": "82.18",
      "high": "82.75",
      "low": "80.90",
      "close": "81.87",
      "average": "81.8135",
      "volume": "713376",
      "turnover": "58364145.14",
      "trades": "2264"
    },
    {
      "date": "2025-11-25",
      "bid": "81.17",
      "ask": "81.27",
      "open": "81.99",
      "high": "82.39",
      "low": "80.61",
      "close": "81.14",
      "average": "81.1728",
      "volume": "508964",
      "turnover": "41312772.2",
      "trades": "2167"
    },
    {
      "date": "2025-11-26",
      "bid": "85.52",
      "ask": "85.75",
      "open": "83.00",
      "high": "85.85",
      "low": "82.52",
      "close": "85.83",
      "average": "84.9923",
      "volume": "857026",
      "turnover": "72833182.09",
      "trades": "3266"
    },
    {
      "date": "2025-11-27",
      "bid": "90.58",
      "ask": "90.72",
      "open": "87.03",
      "high": "91.06",
      "low": "87.03",
      "close": "90.60",
      "average": "89.4711",
      "volume": "724608",
      "turnover": "64829500.9",
      "trades": "3237"
    },
    {
      "date": "2025-11-28",
      "bid": "91.79",
      "ask": "91.87",
      "open": "91.40",
      "high": "91.97",
      "low": "89.81",
      "close": "91.64",
      "average": "91.4478",
      "volume": "611694",
      "turnover": "55938622.14",
      "trades": "2132"
    },
    {
      "date": "2025-12-01",
      "bid": "91.00",
      "ask": "91.26",
      "open": "91.15",
      "high": "91.80",
      "low": "89.07",
      "close": "91.08",
      "average": "90.5767",
      "volume": "486749",
      "turnover": "44094272.27",
      "trades": "2516"
    },
    {
      "date": "2025-12-02",
      "bid": "89.66",
      "ask": "89.72",
      "open": "90.98",
      "high": "91.79",
      "low": "89.40",
      "close": "89.40",
      "average": "90.2886",
      "volume": "407417",
      "turnover": "36790726.54",
      "trades": "1630"
    },
    {
      "date": "2025-12-03",
      "bid": "88.22",
      "ask": "88.31",
      "open": "89.38",
      "high": "90.36",
      "low": "87.16",
      "close": "88.50",
      "average": "88.5182",
      "volume": "449929",
      "turnover": "39836107.83",
      "trades": "2757"
    },
    {
      "date": "2025-12-04",
      "bid": "86.44",
      "ask": "86.55",
      "open": "88.66",
      "high": "89.00",
      "low": "85.38",
      "close": "86.84",
      "average": "86.6139",
      "volume": "690052",
      "turnover": "59766185.9",
      "trades": "3053"
    },
    {
      "date": "2025-12-05",
      "bid": "85.44",
      "ask": "85.54",
      "open": "87.90",
      "high": "88.00",
      "low": "85.00",
      "close": "85.49",
      "average": "85.7502",
      "volume": "941517",
      "turnover": "80734672.97",
      "trades": "3806"
    },
    {
      "date": "2025-12-08",
      "bid": "60.30",
      "ask": "60.41",
      "open": "57.95",
      "high": "62.55",
      "low": "57.18",
      "close": "60.00",
      "average": "60.1943",
      "volume": "2867196",
      "turnover": "172589064.69",
      "trades": "9095"
    },
    {
      "date": "2025-12-09",
      "bid": "60.99",
      "ask": "61.05",
      "open": "60.76",
      "high": "62.55",
      "low": "59.63",
      "close": "61.00",
      "average": "60.9173",
      "volume": "1009549",
      "turnover": "61519224.91",
      "trades": "3301"
    },
    {
      "date": "2025-12-10",
      "bid": "60.71",
      "ask": "60.99",
      "open": "61.06",
      "high": "61.79",
      "low": "60.24",
      "close": "60.65",
      "average": "60.8493",
      "volume": "643471",
      "turnover": "39155391.63",
      "trades": "1949"
    },
    {
      "date": "2025-12-11",
      "bid": "59.96",
      "ask": "60.00",
      "open": "60.71",
      "high": "60.76",
      "low": "58.04",
      "close": "59.90",
      "average": "59.618",
      "volume": "1272006",
      "turnover": "75814694.44",
      "trades": "4160"
    },
    {
      "date": "2025-12-12",
      "bid": "60.46",
      "ask": "60.57",
      "open": "60.71",
      "high": "62.74",
      "low": "59.15",
      "close": "60.59",
      "average": "60.6906",
      "volume": "1570844",
      "turnover": "95351082.05",
      "trades": "5168"
    },
    {
      "date": "2025-12-15",
      "bid": "58.45",
      "ask": "58.70",
      "open": "61.00",
      "high": "61.21",
      "low": "57.58",
      "close": "58.46",
      "average": "58.8352",
      "volume": "1119143",
      "turnover": "65836642.9",
      "trades": "4466"
    },
    {
      "date": "2025-12-16",
      "bid": "58.63",
      "ask": "58.80",
      "open": "58.70",
      "high": "59.50",
      "low": "57.70",
      "close": "58.46",
      "average": "58.4047",
      "volume": "685786",
      "turnover": "40047396.85",
      "trades": "2605"
    },
    {
      "date": "2025-12-17",
      "bid": "60.50",
      "ask": "60.59",
      "open": "59.78",
      "high": "60.70",
      "low": "58.88",
      "close": "60.43",
      "average": "60.0256",
      "volume": "620538",
      "turnover": "37248783.74",
      "trades": "2115"
    },
    {
      "date": "2025-12-18",
      "bid": "60.22",
      "ask": "60.29",
      "open": "60.40",
      "high": "60.40",
      "low": "58.75",
      "close": "60.16",
      "average": "59.5617",
      "volume": "441888",
      "turnover": "26320607.98",
      "trades": "1745"
    },
    {
      "date": "2025-12-19",
      "bid": "58.27",
      "ask": "58.36",
      "open": "59.76",
      "high": "59.76",
      "low": "58.12",
      "close": "58.34",
      "average": "58.4736",
      "volume": "1022262",
      "turnover": "59766174.14",
      "trades": "1964"
    },
    {
      "date": "2025-12-22",
      "bid": "59.77",
      "ask": "59.88",
      "open": "58.27",
      "high": "59.96",
      "low": "57.80",
      "close": "59.48",
      "average": "59.0732",
      "volume": "697886",
      "turnover": "41195607.4",
      "trades": "1728"
    },
    {
      "date": "2025-12-23",
      "bid": "58.89",
      "ask": "58.96",
      "open": "58.70",
      "high": "59.36",
      "low": "58.31",
      "close": "58.84",
      "average": "58.8564",
      "volume": "724801",
      "turnover": "42917154.79",
      "trades": "1879"
    },
    {
      "date": "2025-12-29",
      "bid": "60.12",
      "ask": "60.25",
      "open": "58.89",
      "high": "60.31",
      "low": "58.53",
      "close": "60.26",
      "average": "59.7042",
      "volume": "601966",
      "turnover": "35940782.72",
      "trades": "2228"
    },
    {
      "date": "2025-12-30",
      "bid": "60.64",
      "ask": "60.76",
      "open": "59.99",
      "high": "60.82",
      "low": "59.42",
      "close": "60.68",
      "average": "60.3514",
      "volume": "461044",
      "turnover": "27824276.45",
      "trades": "1848"
    },
    {
      "date": "2026-01-02",
      "bid": "58.21",
      "ask": "58.44",
      "open": "60.85",
      "high": "61.15",
      "low": "58.24",
      "close": "58.36",
      "average": "58.996",
      "volume": "991914",
      "turnover": "58520246.56",
      "trades": "3122"
    },
    {
      "date": "2026-01-05",
      "bid": "57.28",
      "ask": "57.35",
      "open": "58.44",
      "high": "58.75",
      "low": "57.23",
      "close": "57.23",
      "average": "57.6896",
      "volume": "341603",
      "turnover": "19707118.5",
      "trades": "1194"
    },
    {
      "date": "2026-01-07",
      "bid": "57.97",
      "ask": "58.14",
      "open": "57.23",
      "high": "58.20",
      "low": "56.66",
      "close": "58.20",
      "average": "57.6818",
      "volume": "794348",
      "turnover": "45815836.13",
      "trades": "2126"
    },
    {
      "date": "2026-01-08",
      "bid": "57.44",
      "ask": "57.47",
      "open": "58.20",
      "high": "58.57",
      "low": "57.33",
      "close": "57.33",
      "average": "57.6291",
      "volume": "904267",
      "turnover": "52123971.13",
      "trades": "1479"
    },
    {
      "date": "2026-01-09",
      "bid": "52.62",
      "ask": "52.64",
      "open": "57.30",
      "high": "57.33",
      "low": "52.48",
      "close": "52.48",
      "average": "53.6107",
      "volume": "3589657",
      "turnover": "192472977.83",
      "trades": "8199"
    },
    {
      "date": "2026-01-12",
      "bid": "52.12",
      "ask": "52.30",
      "open": "52.48",
      "high": "54.21",
      "low": "51.69",
      "close": "52.25",
      "average": "52.6327",
      "volume": "1486387",
      "turnover": "78222392.95",
      "trades": "3888"
    },
    {
      "date": "2026-01-13",
      "bid": "52.38",
      "ask": "52.44",
      "open": "52.22",
      "high": "54.08",
      "low": "52.19",
      "close": "52.56",
      "average": "52.9115",
      "volume": "1122275",
      "turnover": "59386018.47",
      "trades": "2852"
    },
    {
      "date": "2026-01-14",
      "bid": "51.80",
      "ask": "51.87",
      "open": "52.45",
      "high": "53.00",
      "low": "51.60",
      "close": "51.77",
      "average": "52.0927",
      "volume": "1407829",
      "turnover": "73343314.31",
      "trades": "2815"
    },
    {
      "date": "2026-01-15",
      "bid": "51.67",
      "ask": "51.81",
      "open": "51.77",
      "high": "52.02",
      "low": "50.51",
      "close": "51.94",
      "average": "51.3558",
      "volume": "1026784",
      "turnover": "52724419.38",
      "trades": "2694"
    },
    {
      "date": "2026-01-16",
      "bid": "51.99",
      "ask": "52.10",
      "open": "51.66",
      "high": "52.36",
      "low": "50.41",
      "close": "52.36",
      "average": "51.7066",
      "volume": "1106260",
      "turnover": "57195971.18",
      "trades": "2583"
    },
    {
      "date": "2026-01-19",
      "bid": "50.45",
      "ask": "50.52",
      "open": "50.00",
      "high": "52.90",
      "low": "49.87",
      "close": "50.24",
      "average": "50.7782",
      "volume": "837855",
      "turnover": "42567018.14",
      "trades": "2239"
    },
    {
      "date": "2026-01-20",
      "bid": "49.40",
      "ask": "49.435",
      "open": "50.45",
      "high": "50.67",
      "low": "49.15",
      "close": "49.205",
      "average": "49.4409",
      "volume": "750867",
      "turnover": "37128050.74",
      "trades": "2135"
    },
    {
      "date": "2026-01-21",
      "bid": "48.565",
      "ask": "48.615",
      "open": "49.025",
      "high": "49.535",
      "low": "48.485",
      "close": "48.485",
      "average": "48.7156",
      "volume": "699692",
      "turnover": "34098877.46",
      "trades": "2528"
    },
    {
      "date": "2026-01-22",
      "bid": "48.50",
      "ask": "48.595",
      "open": "48.50",
      "high": "48.90",
      "low": "47.36",
      "close": "48.67",
      "average": "48.1696",
      "volume": "1176320",
      "turnover": "56671608.7",
      "trades": "2610"
    },
    {
      "date": "2026-01-23",
      "bid": "48.055",
      "ask": "48.175",
      "open": "48.65",
      "high": "48.875",
      "low": "47.75",
      "close": "48.02",
      "average": "48.1414",
      "volume": "534385",
      "turnover": "25725307.5",
      "trades": "1755"
    },
    {
      "date": "2026-01-26",
      "bid": "49.20",
      "ask": "49.39",
      "open": "48.05",
      "high": "49.395",
      "low": "48.05",
      "close": "49.205",
      "average": "49.0694",
      "volume": "702553",
      "turnover": "34468381.08",
      "trades": "1983"
    },
    {
      "date": "2026-01-27",
      "bid": "51.47",
      "ask": "51.52",
      "open": "50.28",
      "high": "52.10",
      "low": "50.28",
      "close": "51.22",
      "average": "51.4027",
      "volume": "1113933",
      "turnover": "57255455.52",
      "trades": "2916"
    },
    {
      "date": "2026-01-28",
      "bid": "52.15",
      "ask": "52.17",
      "open": "51.15",
      "high": "52.27",
      "low": "50.80",
      "close": "52.07",
      "average": "51.8912",
      "volume": "482974",
      "turnover": "25062013.57",
      "trades": "2154"
    },
    {
      "date": "2026-01-29",
      "bid": "51.10",
      "ask": "51.18",
      "open": "52.11",
      "high": "52.11",
      "low": "50.53",
      "close": "51.10",
      "average": "51.0802",
      "volume": "597700",
      "turnover": "30526456.81",
      "trades": "1902"
    },
    {
      "date": "2026-01-30",
      "bid": "48.61",
      "ask": "48.675",
      "open": "51.10",
      "high": "51.99",
      "low": "48.645",
      "close": "48.675",
      "average": "49.4727",
      "volume": "1627991",
      "turnover": "80557325.15",
      "trades": "2727"
    },
    {
      "date": "2026-02-02",
      "bid": "48.45",
      "ask": "48.50",
      "open": "47.80",
      "high": "48.815",
      "low": "46.795",
      "close": "48.335",
      "average": "48.0648",
      "volume": "1283555",
      "turnover": "61668799.93",
      "trades": "3435"
    },
    {
      "date": "2026-02-03",
      "bid": "47.49",
      "ask": "47.51",
      "open": "48.455",
      "high": "48.50",
      "low": "46.90",
      "close": "47.395",
      "average": "47.6517",
      "volume": "1026393",
      "turnover": "48940430.27",
      "trades": "2693"
    },
    {
      "date": "2026-02-04",
      "bid": "46.265",
      "ask": "46.49",
      "open": "47.49",
      "high": "47.54",
      "low": "45.66",
      "close": "46.555",
      "average": "46.4134",
      "volume": "1756163",
      "turnover": "81479927.2",
      "trades": "3352"
    },
    {
      "date": "2026-02-05",
      "bid": "45.915",
      "ask": "45.96",
      "open": "46.555",
      "high": "47.595",
      "low": "45.815",
      "close": "45.88",
      "average": "46.2388",
      "volume": "1029732",
      "turnover": "47620166.81",
      "trades": "1796"
    },
    {
      "date": "2026-02-06",
      "bid": "46.595",
      "ask": "46.75",
      "open": "45.63",
      "high": "47.005",
      "low": "45.38",
      "close": "46.535",
      "average": "46.2774",
      "volume": "781526",
      "turnover": "36165614.15",
      "trades": "2059"
    },
    {
      "date": "2026-02-09",
      "bid": "47.765",
      "ask": "47.815",
      "open": "46.66",
      "high": "48.18",
      "low": "46.66",
      "close": "47.755",
      "average": "47.7048",
      "volume": "635206",
      "turnover": "30296596.46",
      "trades": "1649"
    },
    {
      "date": "2026-02-10",
      "bid": "49.38",
      "ask": "49.46",
      "open": "48.08",
      "high": "49.71",
      "low": "47.975",
      "close": "49.66",
      "average": "49.2266",
      "volume": "826644",
      "turnover": "40693679.83",
      "trades": "2624"
    },
    {
      "date": "2026-02-11",
      "bid": "46.02",
      "ask": "46.095",
      "open": "48.965",
      "high": "49.255",
      "low": "45.905",
      "close": "45.905",
      "average": "46.7936",
      "volume": "2228841",
      "turnover": "104222804.58",
      "trades": "3602"
    },
    {
      "date": "2026-02-12",
      "bid": "54.30",
      "ask": "54.45",
      "open": "49.50",
      "high": "55.55",
      "low": "49.50",
      "close": "54.47",
      "average": "53.585",
      "volume": "4779391",
      "turnover": "255964991.07",
      "trades": "10417"
    },
    {
      "date": "2026-02-13",
      "bid": "58.03",
      "ask": "58.11",
      "open": "55.00",
      "high": "60.08",
      "low": "54.85",
      "close": "57.68",
      "average": "57.5759",
      "volume": "3740678",
      "turnover": "215514214.68",
      "trades": "8899"
    },
    {
      "date": "2026-02-16",
      "bid": "53.72",
      "ask": "54.00",
      "open": "57.71",
      "high": "57.71",
      "low": "53.04",
      "close": "53.78",
      "average": "54.2047",
      "volume": "2044417",
      "turnover": "110814630.85",
      "trades": "5079"
    },
    {
      "date": "2026-02-17",
      "bid": "54.16",
      "ask": "54.25",
      "open": "53.71",
      "high": "54.40",
      "low": "52.10",
      "close": "54.40",
      "average": "53.3799",
      "volume": "882252",
      "turnover": "47086415.35",
      "trades": "2747"
    },
    {
      "date": "2026-02-18",
      "bid": "52.33",
      "ask": "52.39",
      "open": "54.16",
      "high": "54.25",
      "low": "51.78",
      "close": "52.59",
      "average": "52.4484",
      "volume": "1316129",
      "turnover": "69027398.88",
      "trades": "3407"
    },
    {
      "date": "2026-02-19",
      "bid": "51.72",
      "ask": "51.89",
      "open": "52.60",
      "high": "52.80",
      "low": "51.78",
      "close": "52.12",
      "average": "52.2854",
      "volume": "631692",
      "turnover": "33028348.26",
      "trades": "1673"
    },
    {
      "date": "2026-02-20",
      "bid": "52.62",
      "ask": "52.69",
      "open": "51.72",
      "high": "53.75",
      "low": "51.37",
      "close": "53.33",
      "average": "52.9468",
      "volume": "1187701",
      "turnover": "62882992.62",
      "trades": "1924"
    },
    {
      "date": "2026-02-23",
      "bid": "53.48",
      "ask": "53.62",
      "open": "53.87",
      "high": "55.60",
      "low": "53.35",
      "close": "53.44",
      "average": "54.3833",
      "volume": "1177985",
      "turnover": "64072227.24",
      "trades": "3140"
    },
    {
      "date": "2026-02-24",
      "bid": "53.44",
      "ask": "53.87",
      "open": "53.48",
      "high": "54.43",
      "low": "52.30",
      "close": "53.85",
      "average": "53.4071",
      "volume": "713293",
      "turnover": "38094097.02",
      "trades": "1933"
    },
    {
      "date": "2026-02-25",
      "bid": "53.17",
      "ask": "53.28",
      "open": "53.50",
      "high": "54.68",
      "low": "52.90",
      "close": "53.45",
      "average": "53.6278",
      "volume": "525308",
      "turnover": "28171904.72",
      "trades": "1664"
    },
    {
      "date": "2026-02-26",
      "bid": "53.39",
      "ask": "53.62",
      "open": "53.44",
      "high": "53.80",
      "low": "52.00",
      "close": "53.78",
      "average": "53.0383",
      "volume": "671912",
      "turnover": "35632573.43",
      "trades": "1937"
    },
    {
      "date": "2026-02-27",
      "bid": "52.83",
      "ask": "52.95",
      "open": "53.49",
      "high": "53.49",
      "low": "51.80",
      "close": "53.01",
      "average": "52.4885",
      "volume": "881170",
      "turnover": "46248929.22",
      "trades": "2137"
    },
    {
      "date": "2026-03-02",
      "bid": "51.19",
      "ask": "51.32",
      "open": "51.00",
      "high": "52.56",
      "low": "51.00",
      "close": "51.24",
      "average": "51.7641",
      "volume": "524887",
      "turnover": "27064473.67",
      "trades": "1453"
    },
    {
      "date": "2026-03-03",
      "bid": "49.38",
      "ask": "49.465",
      "open": "50.88",
      "high": "51.00",
      "low": "48.60",
      "close": "48.60",
      "average": "49.2386",
      "volume": "877837",
      "turnover": "43230079.8",
      "trades": "2675"
    },
    {
      "date": "2026-03-04",
      "bid": "49.50",
      "ask": "49.695",
      "open": "48.695",
      "high": "50.50",
      "low": "48.50",
      "close": "49.895",
      "average": "49.829",
      "volume": "601820",
      "turnover": "29986249.45",
      "trades": "1491"
    },
    {
      "date": "2026-03-05",
      "bid": "51.19",
      "ask": "51.30",
      "open": "49.695",
      "high": "51.80",
      "low": "49.00",
      "close": "51.46",
      "average": "50.6434",
      "volume": "670486",
      "turnover": "33950788.76",
      "trades": "1768"
    },
    {
      "date": "2026-03-06",
      "bid": "50.88",
      "ask": "51.05",
      "open": "52.00",
      "high": "52.80",
      "low": "50.72",
      "close": "50.79",
      "average": "51.3136",
      "volume": "607265",
      "turnover": "31161138.02",
      "trades": "1535"
    },
    {
      "date": "2026-03-09",
      "bid": "50.49",
      "ask": "50.60",
      "open": "49.825",
      "high": "50.80",
      "low": "49.435",
      "close": "50.30",
      "average": "50.2639",
      "volume": "611062",
      "turnover": "30714783.93",
      "trades": "2003"
    },
    {
      "date": "2026-03-10",
      "bid": "49.645",
      "ask": "49.69",
      "open": "50.60",
      "high": "52.06",
      "low": "49.505",
      "close": "49.655",
      "average": "50.2887",
      "volume": "882267",
      "turnover": "44368423.57",
      "trades": "2199"
    },
    {
      "date": "2026-03-11",
      "bid": "49.775",
      "ask": "49.87",
      "open": "49.335",
      "high": "50.58",
      "low": "48.50",
      "close": "49.90",
      "average": "49.7928",
      "volume": "506498",
      "turnover": "25215230.36",
      "trades": "1285"
    },
    {
      "date": "2026-03-12",
      "bid": "50.06",
      "ask": "50.16",
      "open": "49.70",
      "high": "51.00",
      "low": "49.42",
      "close": "50.00",
      "average": "50.2262",
      "volume": "400831",
      "turnover": "20133462.93",
      "trades": "1166"
    },
    {
      "date": "2026-03-13",
      "bid": "48.39",
      "ask": "48.43",
      "open": "50.06",
      "high": "50.12",
      "low": "48.26",
      "close": "48.365",
      "average": "48.7542",
      "volume": "651751",
      "turnover": "31778028.76",
      "trades": "1727"
    },
    {
      "date": "2026-03-16",
      "bid": "47.965",
      "ask": "48.215",
      "open": "48.30",
      "high": "48.805",
      "low": "47.54",
      "close": "48.025",
      "average": "48.0764",
      "volume": "629073",
      "turnover": "30243700.88",
      "trades": "1955"
    },
    {
      "date": "2026-03-17",
      "bid": "48.14",
      "ask": "48.495",
      "open": "47.895",
      "high": "48.65",
      "low": "46.85",
      "close": "48.365",
      "average": "48.0142",
      "volume": "420132",
      "turnover": "20170291.91",
      "trades": "1219"
    },
    {
      "date": "2026-03-18",
      "bid": "46.43",
      "ask": "46.485",
      "open": "48.02",
      "high": "48.365",
      "low": "46.22",
      "close": "46.485",
      "average": "47.2184",
      "volume": "995421",
      "turnover": "47000201.79",
      "trades": "2380"
    },
    {
      "date": "2026-03-19",
      "bid": "44.595",
      "ask": "44.695",
      "open": "46.00",
      "high": "46.085",
      "low": "44.34",
      "close": "44.455",
      "average": "44.8641",
      "volume": "955696",
      "turnover": "42886876.47",
      "trades": "2188"
    },
    {
      "date": "2026-03-20",
      "bid": "44.315",
      "ask": "44.395",
      "open": "44.695",
      "high": "45.00",
      "low": "44.08",
      "close": "44.24",
      "average": "44.3136",
      "volume": "2693385",
      "turnover": "119354697.93",
      "trades": "2045"
    },
    {
      "date": "2026-03-23",
      "bid": "44.865",
      "ask": "44.975",
      "open": "43.40",
      "high": "46.005",
      "low": "43.00",
      "close": "45.22",
      "average": "44.8421",
      "volume": "810165",
      "turnover": "36635748.27",
      "trades": "2049"
    },
    {
      "date": "2026-03-24",
      "bid": "44.805",
      "ask": "45.135",
      "open": "45.29",
      "high": "45.995",
      "low": "44.50",
      "close": "44.90",
      "average": "44.9902",
      "volume": "360098",
      "turnover": "16227198.98",
      "trades": "1066"
    },
    {
      "date": "2026-03-25",
      "bid": "47.80",
      "ask": "47.95",
      "open": "45.40",
      "high": "48.175",
      "low": "45.40",
      "close": "47.78",
      "average": "47.3894",
      "volume": "990218",
      "turnover": "46932522.77",
      "trades": "2012"
    },
    {
      "date": "2026-03-26",
      "bid": "47.135",
      "ask": "47.235",
      "open": "47.815",
      "high": "48.00",
      "low": "46.50",
      "close": "46.93",
      "average": "47.2114",
      "volume": "558385",
      "turnover": "26364766.61",
      "trades": "1822"
    },
    {
      "date": "2026-03-27",
      "bid": "46.66",
      "ask": "46.77",
      "open": "47.135",
      "high": "47.32",
      "low": "46.24",
      "close": "46.595",
      "average": "46.7024",
      "volume": "461522",
      "turnover": "21555089.74",
      "trades": "1450"
    },
    {
      "date": "2026-03-30",
      "bid": "46.915",
      "ask": "47.04",
      "open": "46.595",
      "high": "47.14",
      "low": "45.85",
      "close": "47.14",
      "average": "46.7061",
      "volume": "464741",
      "turnover": "21705295.03",
      "trades": "1289"
    },
    {
      "date": "2026-03-31",
      "bid": "48.00",
      "ask": "48.08",
      "open": "47.305",
      "high": "48.70",
      "low": "47.10",
      "close": "48.045",
      "average": "48.0072",
      "volume": "613935",
      "turnover": "29474779.89",
      "trades": "1560"
    },
    {
      "date": "2026-04-01",
      "bid": "48.41",
      "ask": "48.51",
      "open": "49.275",
      "high": "49.975",
      "low": "47.63",
      "close": "48.34",
      "average": "48.5435",
      "volume": "766123",
      "turnover": "37192608.51",
      "trades": "1847"
    },
    {
      "date": "2026-04-02",
      "bid": "48.855",
      "ask": "48.94",
      "open": "47.715",
      "high": "49.98",
      "low": "47.40",
      "close": "48.95",
      "average": "48.9741",
      "volume": "518858",
      "turnover": "25413966.64",
      "trades": "1154"
    },
    {
      "date": "2026-04-07",
      "bid": "48.95",
      "ask": "49.11",
      "open": "49.50",
      "high": "51.70",
      "low": "48.94",
      "close": "49.05",
      "average": "50.2752",
      "volume": "991433",
      "turnover": "49850628.47",
      "trades": "2510"
    },
    {
      "date": "2026-04-08",
      "bid": "51.32",
      "ask": "51.38",
      "open": "51.62",
      "high": "52.40",
      "low": "50.80",
      "close": "51.46",
      "average": "51.5781",
      "volume": "854941",
      "turnover": "44100917.86",
      "trades": "2057"
    },
    {
      "date": "2026-04-09",
      "bid": "51.16",
      "ask": "51.30",
      "open": "51.38",
      "high": "51.84",
      "low": "49.79",
      "close": "51.28",
      "average": "50.9189",
      "volume": "466152",
      "turnover": "23735732.26",
      "trades": "1341"
    },
    {
      "date": "2026-04-10",
      "bid": "50.92",
      "ask": "51.04",
      "open": "51.46",
      "high": "52.26",
      "low": "50.84",
      "close": "51.24",
      "average": "51.3472",
      "volume": "368261",
      "turnover": "18908356.38",
      "trades": "1139"
    },
    {
      "date": "2026-04-13",
      "bid": "53.74",
      "ask": "53.80",
      "open": "51.50",
      "high": "53.94",
      "low": "49.85",
      "close": "53.78",
      "average": "52.4042",
      "volume": "1106389",
      "turnover": "57775733.64",
      "trades": "2434"
    },
    {
      "date": "2026-04-14",
      "bid": "54.90",
      "ask": "55.00",
      "open": "53.94",
      "high": "55.20",
      "low": "53.62",
      "close": "54.70",
      "average": "54.6542",
      "volume": "684050",
      "turnover": "37367340.72",
      "trades": "1800"
    },
    {
      "date": "2026-04-15",
      "bid": "56.52",
      "ask": "56.70",
      "open": "54.70",
      "high": "56.90",
      "low": "54.62",
      "close": "56.78",
      "average": "56.3373",
      "volume": "823890",
      "turnover": "46397895.17",
      "trades": "1638"
    },
    {
      "date": "2026-04-16",
      "bid": "59.18",
      "ask": "59.34",
      "open": "56.98",
      "high": "59.58",
      "low": "56.78",
      "close": "58.82",
      "average": "58.5829",
      "volume": "896854",
      "turnover": "52544138.76",
      "trades": "2092"
    },
    {
      "date": "2026-04-17",
      "bid": "63.68",
      "ask": "63.76",
      "open": "59.06",
      "high": "64.44",
      "low": "59.00",
      "close": "62.98",
      "average": "62.7328",
      "volume": "1934115",
      "turnover": "121350440.38",
      "trades": "4625"
    },
    {
      "date": "2026-04-20",
      "bid": "62.90",
      "ask": "62.98",
      "open": "62.00",
      "high": "63.36",
      "low": "61.00",
      "close": "63.02",
      "average": "62.7684",
      "volume": "949821",
      "turnover": "58191894.49",
      "trades": "2301"
    },
    {
      "date": "2026-04-21",
      "bid": "63.28",
      "ask": "63.36",
      "open": "63.40",
      "high": "63.70",
      "low": "62.20",
      "close": "63.06",
      "average": "63.0605",
      "volume": "441652",
      "turnover": "27849279.18",
      "trades": "1636"
    },
    {
      "date": "2026-04-22",
      "bid": "64.16",
      "ask": "64.40",
      "open": "63.28",
      "high": "64.98",
      "low": "62.30",
      "close": "64.46",
      "average": "64.1324",
      "volume": "757103",
      "turnover": "48550158.72",
      "trades": "2388"
    },
    {
      "date": "2026-04-23",
      "bid": "62.76",
      "ask": "62.98",
      "open": "64.24",
      "high": "64.72",
      "low": "62.44",
      "close": "62.66",
      "average": "63.3824",
      "volume": "661152",
      "turnover": "41910075.06",
      "trades": "2252"
    },
    {
      "date": "2026-04-24",
      "bid": "62.38",
      "ask": "62.48",
      "open": "61.52",
      "high": "63.62",
      "low": "61.22",
      "close": "61.92",
      "average": "62.605",
      "volume": "594099",
      "turnover": "37193713.96",
      "trades": "2016"
    },
    {
      "date": "2026-04-27",
      "bid": "62.00",
      "ask": "62.12",
      "open": "61.62",
      "high": "62.38",
      "low": "60.80",
      "close": "62.00",
      "average": "61.7765",
      "volume": "480635",
      "turnover": "29692485.06",
      "trades": "1580"
    },
    {
      "date": "2026-04-28",
      "bid": "62.26",
      "ask": "62.62",
      "open": "61.86",
      "high": "62.76",
      "low": "61.02",
      "close": "62.36",
      "average": "62.0753",
      "volume": "360149",
      "turnover": "22356368.88",
      "trades": "1106"
    },
    {
      "date": "2026-04-29",
      "bid": "62.72",
      "ask": "63.04",
      "open": "63.00",
      "high": "64.00",
      "low": "62.10",
      "close": "63.00",
      "average": "62.9004",
      "volume": "360656",
      "turnover": "22685410.6",
      "trades": "1113"
    },
    {
      "date": "2026-04-30",
      "bid": "62.90",
      "ask": "63.04",
      "open": "61.84",
      "high": "63.58",
      "low": "61.32",
      "close": "63.10",
      "average": "62.8431",
      "volume": "154278",
      "turnover": "9695308.98",
      "trades": "677"
    },
    {
      "date": "2026-05-04",
      "bid": "63.54",
      "ask": "63.68",
      "open": "63.76",
      "high": "65.20",
      "low": "62.14",
      "close": "63.70",
      "average": "63.6954",
      "volume": "722987",
      "turnover": "46048186.83",
      "trades": "2273"
    },
    {
      "date": "2026-05-05",
      "bid": "62.30",
      "ask": "62.70",
      "open": "63.70",
      "high": "64.28",
      "low": "61.64",
      "close": "62.62",
      "average": "62.5755",
      "volume": "513095",
      "turnover": "32107235.17",
      "trades": "1428"
    },
    {
      "date": "2026-05-06",
      "bid": "63.62",
      "ask": "63.76",
      "open": "63.00",
      "high": "65.62",
      "low": "62.30",
      "close": "63.26",
      "average": "64.0384",
      "volume": "910126",
      "turnover": "58278841.1",
      "trades": "2507"
    },
    {
      "date": "2026-05-07",
      "bid": "62.86",
      "ask": "63.00",
      "open": "63.76",
      "high": "63.98",
      "low": "62.20",
      "close": "62.54",
      "average": "62.7256",
      "volume": "515634",
      "turnover": "32343612.16",
      "trades": "1296"
    },
    {
      "date": "2026-05-08",
      "bid": "63.52",
      "ask": "63.74",
      "open": "62.04",
      "high": "64.16",
      "low": "62.02",
      "close": "63.72",
      "average": "63.567",
      "volume": "526830",
      "turnover": "33488154.32",
      "trades": "1382"
    },
    {
      "date": "2026-05-11",
      "bid": "66.84",
      "ask": "67.00",
      "open": "63.94",
      "high": "67.00",
      "low": "63.72",
      "close": "67.00",
      "average": "65.6322",
      "volume": "548470",
      "turnover": "35996513.97",
      "trades": "1492"
    },
    {
      "date": "2026-05-12",
      "bid": "69.54",
      "ask": "69.58",
      "open": "66.76",
      "high": "70.24",
      "low": "66.40",
      "close": "69.78",
      "average": "69.2582",
      "volume": "1122711",
      "turnover": "77756632.5",
      "trades": "4179"
    },
    {
      "date": "2026-05-13",
      "bid": "68.68",
      "ask": "68.98",
      "open": "69.78",
      "high": "69.84",
      "low": "68.20",
      "close": "68.54",
      "average": "68.7987",
      "volume": "264387",
      "turnover": "18189505.17",
      "trades": "934"
    },
    {
      "date": "2026-05-15",
      "bid": "70.24",
      "ask": "70.46",
      "open": "68.72",
      "high": "71.50",
      "low": "68.66",
      "close": "69.74",
      "average": "70.2263",
      "volume": "1051650",
      "turnover": "73854738.19",
      "trades": "2657"
    },
    {
      "date": "2026-05-18",
      "bid": "69.14",
      "ask": "69.26",
      "open": "69.60",
      "high": "70.52",
      "low": "67.62",
      "close": "68.84",
      "average": "68.9961",
      "volume": "572557",
      "turnover": "39300180.24",
      "trades": "1930"
    },
    {
      "date": "2026-05-19",
      "bid": "69.84",
      "ask": "70.48",
      "open": "69.30",
      "high": "71.90",
      "low": "69.30",
      "close": "69.46",
      "average": "70.5227",
      "volume": "800878",
      "turnover": "56486065.03",
      "trades": "2376"
    },
    {
      "date": "2026-05-20",
      "bid": "66.86",
      "ask": "66.96",
      "open": "74.68",
      "high": "75.72",
      "low": "66.16",
      "close": "68.00",
      "average": "69.4418",
      "volume": "3040236",
      "turnover": "211081248.35",
      "trades": "8276"
    },
    {
      "date": "2026-05-21",
      "bid": "70.44",
      "ask": "70.64",
      "open": "67.96",
      "high": "71.00",
      "low": "65.16",
      "close": "70.38",
      "average": "68.0169",
      "volume": "1918024",
      "turnover": "130452829.39",
      "trades": "4649"
    },
    {
      "date": "2026-05-22",
      "bid": "70.52",
      "ask": "70.58",
      "open": "71.00",
      "high": "71.80",
      "low": "67.42",
      "close": "70.96",
      "average": "69.3075",
      "volume": "1694733",
      "turnover": "117451404.8",
      "trades": "3541"
    },
    {
      "date": "2026-05-25",
      "bid": "72.52",
      "ask": "72.70",
      "open": "71.28",
      "high": "72.90",
      "low": "71.22",
      "close": "72.48",
      "average": "72.1957",
      "volume": "531544",
      "turnover": "38374990.54",
      "trades": "1930"
    },
    {
      "date": "2026-05-26",
      "bid": "71.50",
      "ask": "71.58",
      "open": "72.52",
      "high": "73.04",
      "low": "71.20",
      "close": "71.22",
      "average": "71.7783",
      "volume": "857034",
      "turnover": "61516536.56",
      "trades": "2614"
    },
    {
      "date": "2026-05-27",
      "bid": "68.56",
      "ask": "68.64",
      "open": "71.22",
      "high": "71.28",
      "low": "68.10",
      "close": "68.94",
      "average": "69.3999",
      "volume": "772717",
      "turnover": "53628550.39",
      "trades": "2565"
    },
    {
      "date": "2026-05-28",
      "bid": "69.20",
      "ask": "69.34",
      "open": "68.90",
      "high": "69.86",
      "low": "67.90",
      "close": "69.22",
      "average": "68.9441",
      "volume": "418569",
      "turnover": "28858302.29",
      "trades": "1476"
    },
    {
      "date": "2026-05-29",
      "bid": "70.14",
      "ask": "70.40",
      "open": "69.52",
      "high": "70.90",
      "low": "69.06",
      "close": "70.36",
      "average": "70.1673",
      "volume": "966354",
      "turnover": "67805804.86",
      "trades": "1883"
    },
    {
      "date": "2026-06-01",
      "bid": "70.48",
      "ask": "70.54",
      "open": "71.00",
      "high": "71.26",
      "low": "69.00",
      "close": "70.72",
      "average": "70.394",
      "volume": "757739",
      "turnover": "53339207.28",
      "trades": "2434"
    },
    {
      "date": "2026-06-02",
      "bid": "69.38",
      "ask": "69.50",
      "open": "71.00",
      "high": "73.66",
      "low": "68.48",
      "close": "69.50",
      "average": "70.6241",
      "volume": "893054",
      "turnover": "63074728.86",
      "trades": "2567"
    },
    {
      "date": "2026-06-03",
      "bid": "67.28",
      "ask": "67.58",
      "open": "69.54",
      "high": "69.88",
      "low": "66.00",
      "close": "67.50",
      "average": "67.5133",
      "volume": "650680",
      "turnover": "43928460.89",
      "trades": "1868"
    },
    {
      "date": "2026-06-04",
      "bid": "66.06",
      "ask": "66.38",
      "open": "67.36",
      "high": "68.12",
      "low": "65.76",
      "close": "65.84",
      "average": "66.3792",
      "volume": "776217",
      "turnover": "51525560.15",
      "trades": "1543"
    },
    {
      "date": "2026-06-05",
      "bid": "64.92",
      "ask": "64.98",
      "open": "65.94",
      "high": "67.92",
      "low": "64.76",
      "close": "64.76",
      "average": "66.01",
      "volume": "447523",
      "turnover": "29541519.98",
      "trades": "1462"
    },
    {
      "date": "2026-06-08",
      "bid": "63.14",
      "ask": "63.22",
      "open": "64.50",
      "high": "65.70",
      "low": "62.60",
      "close": "62.60",
      "average": "63.3664",
      "volume": "720089",
      "turnover": "45629782.32",
      "trades": "1994"
    },
    {
      "date": "2026-06-09",
      "bid": "62.36",
      "ask": "62.54",
      "open": "62.84",
      "high": "63.94",
      "low": "62.06",
      "close": "62.06",
      "average": "62.6099",
      "volume": "375215",
      "turnover": "23492631.8",
      "trades": "1584"
    },
    {
      "date": "2026-06-10",
      "bid": "62.84",
      "ask": "62.94",
      "open": "62.22",
      "high": "63.38",
      "low": "60.76",
      "close": "63.02",
      "average": "62.4043",
      "volume": "516153",
      "turnover": "32208206.66",
      "trades": "1650"
    },
    {
      "date": "2026-06-11",
      "bid": "61.78",
      "ask": "61.90",
      "open": "62.94",
      "high": "64.46",
      "low": "61.50",
      "close": "61.90",
      "average": "62.46",
      "volume": "656909",
      "turnover": "41035592.65",
      "trades": "2285"
    },
    {
      "date": "2026-06-12",
      "bid": "61.78",
      "ask": "61.90",
      "open": "62.50",
      "high": "63.00",
      "low": "60.84",
      "close": "61.50",
      "average": "61.6692",
      "volume": "635037",
      "turnover": "39167071.69",
      "trades": "2109"
    },
    {
      "date": "2026-06-15",
      "bid": "62.56",
      "ask": "62.62",
      "open": "62.00",
      "high": "63.12",
      "low": "62.00",
      "close": "62.24",
      "average": "62.4366",
      "volume": "440959",
      "turnover": "27532569.05",
      "trades": "1305"
    },
    {
      "date": "2026-06-16",
      "bid": "59.74",
      "ask": "59.86",
      "open": "62.24",
      "high": "62.86",
      "low": "59.52",
      "close": "59.70",
      "average": "60.3695",
      "volume": "498798",
      "turnover": "30116196.8",
      "trades": "1497"
    },
    {
      "date": "2026-06-17",
      "bid": "59.98",
      "ask": "60.34",
      "open": "59.74",
      "high": "60.80",
      "low": "59.30",
      "close": "60.02",
      "average": "60.0013",
      "volume": "647753",
      "turnover": "38865928.59",
      "trades": "1096"
    },
    {
      "date": "2026-06-18",
      "bid": "59.78",
      "ask": "59.98",
      "open": "59.98",
      "high": "59.98",
      "low": "58.74",
      "close": "59.22",
      "average": "59.2045",
      "volume": "871750",
      "turnover": "51610971.22",
      "trades": "1237"
    },
    {
      "date": "2026-06-22",
      "bid": "59.66",
      "ask": "59.92",
      "open": "59.22",
      "high": "60.86",
      "low": "58.30",
      "close": "59.52",
      "average": "59.8073",
      "volume": "618557",
      "turnover": "37042314.94",
      "trades": "1392"
    },
    {
      "date": "2026-06-23",
      "bid": "59.16",
      "ask": "59.40",
      "open": "59.14",
      "high": "59.40",
      "low": "57.82",
      "close": "58.88",
      "average": "58.7367",
      "volume": "517647",
      "turnover": "30405026.52",
      "trades": "1224"
    },
    {
      "date": "2026-06-24",
      "bid": "60.34",
      "ask": "60.60",
      "open": "58.68",
      "high": "60.56",
      "low": "57.68",
      "close": "60.56",
      "average": "59.383",
      "volume": "745534",
      "turnover": "44272966.4",
      "trades": "1540"
    },
    {
      "date": "2026-06-25",
      "bid": "62.06",
      "ask": "62.20",
      "open": "60.56",
      "high": "62.18",
      "low": "60.02",
      "close": "62.12",
      "average": "61.4129",
      "volume": "799189",
      "turnover": "49069055.72",
      "trades": "1778"
    },
    {
      "date": "2026-06-26",
      "bid": "62.38",
      "ask": "62.46",
      "open": "61.64",
      "high": "62.54",
      "low": "60.12",
      "close": "62.02",
      "average": "61.5261",
      "volume": "455214",
      "turnover": "28006869.32",
      "trades": "1262"
    },
    {
      "date": "2026-06-29",
      "bid": "63.24",
      "ask": "63.36",
      "open": "62.00",
      "high": "64.78",
      "low": "61.98",
      "close": "63.10",
      "average": "63.439",
      "volume": "379979",
      "turnover": "24106142.22",
      "trades": "1744"
    },
    {
      "date": "2026-06-30",
      "bid": "63.40",
      "ask": "63.68",
      "open": "64.00",
      "high": "64.20",
      "low": "62.82",
      "close": "63.12",
      "average": "63.338",
      "volume": "340069",
      "turnover": "21539705.13",
      "trades": "1074"
    },
    {
      "date": "2026-07-01",
      "bid": "64.00",
      "ask": "64.08",
      "open": "63.16",
      "high": "64.48",
      "low": "62.00",
      "close": "64.48",
      "average": "63.6933",
      "volume": "492799",
      "turnover": "31388589.45",
      "trades": "1589"
    },
    {
      "date": "2026-07-02",
      "bid": "63.46",
      "ask": "63.62",
      "open": "64.00",
      "high": "64.82",
      "low": "63.12",
      "close": "63.28",
      "average": "63.6157",
      "volume": "519582",
      "turnover": "33054200.05",
      "trades": "1628"
    },
    {
      "date": "2026-07-03",
      "bid": "62.04",
      "ask": "62.36",
      "open": "63.46",
      "high": "63.46",
      "low": "61.76",
      "close": "61.92",
      "average": "62.1375",
      "volume": "429492",
      "turnover": "26687963.69",
      "trades": "1339"
    },
    {
      "date": "2026-07-06",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.04",
      "high": "62.46",
      "low": "60.92",
      "close": "62.04",
      "average": "61.7398",
      "volume": "347045",
      "turnover": "21426231.6",
      "trades": "1029"
    },
    {
      "date": "2026-07-07",
      "bid": "63.62",
      "ask": "63.80",
      "open": "61.70",
      "high": "63.90",
      "low": "61.70",
      "close": "63.42",
      "average": "63.0103",
      "volume": "342795",
      "turnover": "21599417.26",
      "trades": "1173"
    },
    {
      "date": "2026-07-08",
      "bid": "63.16",
      "ask": "63.24",
      "open": "62.84",
      "high": "63.68",
      "low": "62.00",
      "close": "62.78",
      "average": "62.6922",
      "volume": "528762",
      "turnover": "33149156.5",
      "trades": "1052"
    },
    {
      "date": "2026-07-09",
      "bid": "63.98",
      "ask": "64.76",
      "open": "63.48",
      "high": "65.08",
      "low": "63.04",
      "close": "64.50",
      "average": "64.2937",
      "volume": "459649",
      "turnover": "29552554.98",
      "trades": "1246"
    },
    {
      "date": "2026-07-10",
      "bid": "65.20",
      "ask": "65.30",
      "open": "64.50",
      "high": "65.78",
      "low": "64.18",
      "close": "65.12",
      "average": "64.9518",
      "volume": "457442",
      "turnover": "29711036.19",
      "trades": "1623"
    },
    {
      "date": "2026-07-13",
      "bid": "66.28",
      "ask": "66.50",
      "open": "65.18",
      "high": "67.28",
      "low": "64.12",
      "close": "66.70",
      "average": "65.7859",
      "volume": "620605",
      "turnover": "40825282.65",
      "trades": "1451"
    },
    {
      "date": "2026-07-14",
      "bid": "67.30",
      "ask": "67.66",
      "open": "66.42",
      "high": "67.60",
      "low": "64.70",
      "close": "67.08",
      "average": "66.4588",
      "volume": "417755",
      "turnover": "27763693.69",
      "trades": "1541"
    },
    {
      "date": "2026-07-15",
      "bid": "67.36",
      "ask": "67.62",
      "open": "66.98",
      "high": "69.00",
      "low": "65.80",
      "close": "67.46",
      "average": "67.548",
      "volume": "287357",
      "turnover": "19411872.88",
      "trades": "1052"
    },
    {
      "date": "2026-07-16",
      "bid": "67.02",
      "ask": "67.22",
      "open": "67.36",
      "high": "67.92",
      "low": "66.30",
      "close": "67.20",
      "average": "67.2266",
      "volume": "376734",
      "turnover": "25332291.74",
      "trades": "939"
    },
    {
      "date": "2026-07-17",
      "bid": "65.60",
      "ask": "66.28",
      "open": "67.02",
      "high": "67.96",
      "low": "65.90",
      "close": "66.50",
      "average": "66.7351",
      "volume": "471150",
      "turnover": "31446276.17",
      "trades": "1186"
    },
    {
      "date": "2026-07-20",
      "bid": "66.74",
      "ask": "67.00",
      "open": "66.50",
      "high": "67.00",
      "low": "65.56",
      "close": "66.92",
      "average": "66.5089",
      "volume": "233675",
      "turnover": "15311673.82",
      "trades": "778"
    },
    {
      "date": "2026-07-21",
      "bid": "69.00",
      "ask": "69.20",
      "open": "66.74",
      "high": "69.36",
      "low": "65.96",
      "close": "68.80",
      "average": "67.94",
      "volume": "334166",
      "turnover": "22690459.58",
      "trades": "1451"
    },
    {
      "date": "2026-07-22",
      "bid": "66.92",
      "ask": "67.00",
      "open": "68.96",
      "high": "68.96",
      "low": "65.76",
      "close": "66.32",
      "average": "67.0428",
      "volume": "731042",
      "turnover": "49011763.66",
      "trades": "1757"
    },
    {
      "date": "2026-07-23",
      "bid": "63.38",
      "ask": "63.50",
      "open": "66.32",
      "high": "66.40",
      "low": "62.82",
      "close": "62.82",
      "average": "63.9134",
      "volume": "750546",
      "turnover": "47970546.48",
      "trades": "2414"
    },
    {
      "date": "2026-07-24",
      "bid": "64.00",
      "ask": "65.04",
      "open": "62.84",
      "high": "65.48",
      "low": "62.84",
      "close": "64.36",
      "average": "64.5293",
      "volume": "394348",
      "turnover": "25447258.48",
      "trades": "1323"
    },
    {
      "date": "2026-07-27",
      "bid": "67.70",
      "ask": "67.76",
      "open": "64.70",
      "high": "68.88",
      "low": "64.70",
      "close": "67.38",
      "average": "67.676",
      "volume": "683085",
      "turnover": "46230420.76",
      "trades": "2212"
    },
    {
      "date": "2026-07-28",
      "bid": "68.56",
      "ask": "68.72",
      "open": "67.40",
      "high": "69.16",
      "low": "67.14",
      "close": "69.16",
      "average": "68.1803",
      "volume": "603272",
      "turnover": "41118481.93",
      "trades": "1542"
    },
    {
      "date": "2026-07-29",
      "bid": "69.08",
      "ask": "69.14",
      "open": "69.10",
      "high": "70.12",
      "low": "68.68",
      "close": "69.30",
      "average": "69.3037",
      "volume": "447309",
      "turnover": "31000646.58",
      "trades": "1636"
    },
    {
      "date": "2026-07-30",
      "bid": "69.36",
      "ask": "69.58",
      "open": "69.08",
      "high": "69.84",
      "low": "68.38",
      "close": "69.46",
      "average": "69.3939",
      "volume": "413318",
      "turnover": "28677516",
      "trades": "1265"
    },
    {
      "date": "2026-07-31",
      "bid": "67.34",
      "ask": "67.44",
      "open": "69.56",
      "high": "70.02",
      "low": "67.34",
      "close": "67.34",
      "average": "67.9909",
      "volume": "407947",
      "turnover": "27738587.07",
      "trades": "1539"
    },
    {
      "date": "2026-08-03",
      "bid": "67.06",
      "ask": "67.20",
      "open": "67.20",
      "high": "68.36",
      "low": "66.50",
      "close": "67.18",
      "average": "67.2988",
      "volume": "538288",
      "turnover": "36232177.03",
      "trades": "2014"
    },
    {
      "date": "2026-08-04",
      "bid": "67.22",
      "ask": "67.40",
      "open": "67.30",
      "high": "68.14",
      "low": "65.80",
      "close": "67.62",
      "average": "67.2459",
      "volume": "913784",
      "turnover": "61447597.56",
      "trades": "2088"
    },
    {
      "date": "2026-08-05",
      "bid": "66.14",
      "ask": "66.32",
      "open": "67.34",
      "high": "67.40",
      "low": "65.62",
      "close": "66.30",
      "average": "66.299",
      "volume": "375154",
      "turnover": "24870728.35",
      "trades": "1850"
    }
  ]
}