{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1757078/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/evo?id=TX1757078",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1757078",
    "asset_class": "SHARES",
    "isin": "SE0012673267",
    "symbol": "EVO",
    "company": "Evolution",
    "market": null,
    "last_sale_price": "SEK 732.80",
    "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": "1502.20",
      "ask": "1503.00",
      "open": "1499.00",
      "high": "1523.20",
      "low": "1491.20",
      "close": "1500.00",
      "average": "1506.2472",
      "volume": "449281",
      "turnover": "676730645.6",
      "trades": "10593"
    },
    {
      "date": "2021-08-03",
      "bid": "1419.60",
      "ask": "1419.80",
      "open": "1496.40",
      "high": "1505.60",
      "low": "1416.40",
      "close": "1416.80",
      "average": "1436.9699",
      "volume": "992208",
      "turnover": "1425765920.5",
      "trades": "26303"
    },
    {
      "date": "2021-08-04",
      "bid": "1413.00",
      "ask": "1413.60",
      "open": "1421.60",
      "high": "1447.20",
      "low": "1410.00",
      "close": "1411.60",
      "average": "1423.3853",
      "volume": "642200",
      "turnover": "914121243.8",
      "trades": "16348"
    },
    {
      "date": "2021-08-05",
      "bid": "1400.40",
      "ask": "1401.00",
      "open": "1416.00",
      "high": "1420.80",
      "low": "1382.80",
      "close": "1400.60",
      "average": "1396.8555",
      "volume": "612030",
      "turnover": "854897646.2",
      "trades": "16226"
    },
    {
      "date": "2021-08-06",
      "bid": "1378.00",
      "ask": "1379.00",
      "open": "1400.60",
      "high": "1420.00",
      "low": "1375.40",
      "close": "1382.40",
      "average": "1388.2069",
      "volume": "562894",
      "turnover": "781422949.8",
      "trades": "15775"
    },
    {
      "date": "2021-08-09",
      "bid": "1395.20",
      "ask": "1395.80",
      "open": "1382.00",
      "high": "1404.00",
      "low": "1366.80",
      "close": "1395.00",
      "average": "1384.4357",
      "volume": "461965",
      "turnover": "639606128.7",
      "trades": "11763"
    },
    {
      "date": "2021-08-10",
      "bid": "1419.60",
      "ask": "1420.40",
      "open": "1397.80",
      "high": "1428.00",
      "low": "1384.20",
      "close": "1420.60",
      "average": "1412.4394",
      "volume": "429300",
      "turnover": "606348298.7",
      "trades": "10829"
    },
    {
      "date": "2021-08-11",
      "bid": "1381.60",
      "ask": "1382.20",
      "open": "1419.00",
      "high": "1420.60",
      "low": "1351.00",
      "close": "1380.20",
      "average": "1379.4722",
      "volume": "581586",
      "turnover": "802307016.1",
      "trades": "13364"
    },
    {
      "date": "2021-08-12",
      "bid": "1378.40",
      "ask": "1379.00",
      "open": "1378.80",
      "high": "1390.60",
      "low": "1362.40",
      "close": "1380.00",
      "average": "1373.1586",
      "volume": "507151",
      "turnover": "696390168.5",
      "trades": "13870"
    },
    {
      "date": "2021-08-13",
      "bid": "1408.80",
      "ask": "1409.00",
      "open": "1384.00",
      "high": "1417.20",
      "low": "1376.00",
      "close": "1408.20",
      "average": "1404.9171",
      "volume": "402141",
      "turnover": "564976380.79",
      "trades": "9528"
    },
    {
      "date": "2021-08-16",
      "bid": "1379.80",
      "ask": "1380.40",
      "open": "1394.00",
      "high": "1401.60",
      "low": "1374.00",
      "close": "1381.00",
      "average": "1384.3663",
      "volume": "380798",
      "turnover": "527182240.4",
      "trades": "11046"
    },
    {
      "date": "2021-08-17",
      "bid": "1404.00",
      "ask": "1404.60",
      "open": "1380.00",
      "high": "1408.40",
      "low": "1376.60",
      "close": "1400.80",
      "average": "1396.1981",
      "volume": "447076",
      "turnover": "624172275.2",
      "trades": "10478"
    },
    {
      "date": "2021-08-18",
      "bid": "1439.40",
      "ask": "1440.00",
      "open": "1400.20",
      "high": "1460.60",
      "low": "1400.00",
      "close": "1438.00",
      "average": "1440.4048",
      "volume": "632720",
      "turnover": "911384394.2",
      "trades": "13922"
    },
    {
      "date": "2021-08-19",
      "bid": "1380.00",
      "ask": "1380.40",
      "open": "1419.20",
      "high": "1420.80",
      "low": "1367.60",
      "close": "1375.80",
      "average": "1386.2094",
      "volume": "754836",
      "turnover": "1046327115",
      "trades": "18292"
    },
    {
      "date": "2021-08-20",
      "bid": "1389.20",
      "ask": "1389.80",
      "open": "1380.60",
      "high": "1397.60",
      "low": "1340.40",
      "close": "1390.80",
      "average": "1378.9845",
      "volume": "679343",
      "turnover": "936785005.1",
      "trades": "16823"
    },
    {
      "date": "2021-08-23",
      "bid": "1415.80",
      "ask": "1416.40",
      "open": "1400.00",
      "high": "1430.00",
      "low": "1393.40",
      "close": "1417.40",
      "average": "1413.6211",
      "volume": "443860",
      "turnover": "627385001.29",
      "trades": "10673"
    },
    {
      "date": "2021-08-24",
      "bid": "1431.80",
      "ask": "1432.40",
      "open": "1431.40",
      "high": "1439.00",
      "low": "1416.00",
      "close": "1431.60",
      "average": "1428.6009",
      "volume": "425380",
      "turnover": "607745653.2",
      "trades": "9933"
    },
    {
      "date": "2021-08-25",
      "bid": "1487.20",
      "ask": "1487.80",
      "open": "1432.00",
      "high": "1493.60",
      "low": "1432.00",
      "close": "1485.60",
      "average": "1477.6489",
      "volume": "720233",
      "turnover": "1064263792.4",
      "trades": "15080"
    },
    {
      "date": "2021-08-26",
      "bid": "1461.20",
      "ask": "1462.20",
      "open": "1488.00",
      "high": "1498.40",
      "low": "1456.40",
      "close": "1462.00",
      "average": "1472.5329",
      "volume": "521743",
      "turnover": "768095299.8",
      "trades": "13835"
    },
    {
      "date": "2021-08-27",
      "bid": "1448.40",
      "ask": "1449.20",
      "open": "1457.20",
      "high": "1463.00",
      "low": "1440.60",
      "close": "1445.40",
      "average": "1450.0584",
      "volume": "311971",
      "turnover": "452381779.4",
      "trades": "9788"
    },
    {
      "date": "2021-08-30",
      "bid": "1404.60",
      "ask": "1405.20",
      "open": "1448.00",
      "high": "1455.40",
      "low": "1388.60",
      "close": "1407.00",
      "average": "1408.7108",
      "volume": "557510",
      "turnover": "785417203",
      "trades": "14261"
    },
    {
      "date": "2021-08-31",
      "bid": "1389.80",
      "ask": "1390.40",
      "open": "1402.80",
      "high": "1420.00",
      "low": "1386.00",
      "close": "1390.40",
      "average": "1398.0393",
      "volume": "678535",
      "turnover": "948708916.4",
      "trades": "13987"
    },
    {
      "date": "2021-09-01",
      "bid": "1455.80",
      "ask": "1456.60",
      "open": "1409.80",
      "high": "1460.20",
      "low": "1406.80",
      "close": "1459.20",
      "average": "1444.5394",
      "volume": "738355",
      "turnover": "1066480428.2",
      "trades": "16052"
    },
    {
      "date": "2021-09-02",
      "bid": "1503.40",
      "ask": "1504.00",
      "open": "1459.00",
      "high": "1511.00",
      "low": "1445.00",
      "close": "1503.60",
      "average": "1491.4588",
      "volume": "847734",
      "turnover": "1264493568.59",
      "trades": "18817"
    },
    {
      "date": "2021-09-03",
      "bid": "1474.80",
      "ask": "1475.40",
      "open": "1500.00",
      "high": "1502.00",
      "low": "1462.00",
      "close": "1473.40",
      "average": "1479.9589",
      "volume": "592796",
      "turnover": "877299853.4",
      "trades": "13393"
    },
    {
      "date": "2021-09-06",
      "bid": "1477.40",
      "ask": "1478.00",
      "open": "1474.00",
      "high": "1494.60",
      "low": "1472.20",
      "close": "1478.00",
      "average": "1479.269",
      "volume": "292649",
      "turnover": "432895612.4",
      "trades": "6663"
    },
    {
      "date": "2021-09-07",
      "bid": "1482.20",
      "ask": "1483.00",
      "open": "1473.00",
      "high": "1497.40",
      "low": "1470.20",
      "close": "1481.40",
      "average": "1482.1207",
      "volume": "445103",
      "turnover": "659784638.9",
      "trades": "8288"
    },
    {
      "date": "2021-09-08",
      "bid": "1493.00",
      "ask": "1493.40",
      "open": "1472.40",
      "high": "1510.60",
      "low": "1450.20",
      "close": "1494.80",
      "average": "1488.2972",
      "volume": "773074",
      "turnover": "1150150493",
      "trades": "19656"
    },
    {
      "date": "2021-09-09",
      "bid": "1472.40",
      "ask": "1473.00",
      "open": "1480.00",
      "high": "1483.40",
      "low": "1460.00",
      "close": "1472.40",
      "average": "1472.6335",
      "volume": "538938",
      "turnover": "793661146.8",
      "trades": "14581"
    },
    {
      "date": "2021-09-10",
      "bid": "1470.60",
      "ask": "1471.40",
      "open": "1485.00",
      "high": "1509.80",
      "low": "1470.40",
      "close": "1471.60",
      "average": "1490.206",
      "volume": "469517",
      "turnover": "699658048.8",
      "trades": "11344"
    },
    {
      "date": "2021-09-13",
      "bid": "1395.20",
      "ask": "1395.40",
      "open": "1477.60",
      "high": "1479.60",
      "low": "1390.00",
      "close": "1390.00",
      "average": "1413.998",
      "volume": "871107",
      "turnover": "1231753325.5",
      "trades": "25112"
    },
    {
      "date": "2021-09-14",
      "bid": "1402.20",
      "ask": "1402.80",
      "open": "1395.40",
      "high": "1408.80",
      "low": "1367.40",
      "close": "1400.80",
      "average": "1389.6742",
      "volume": "804575",
      "turnover": "1118095204.3",
      "trades": "18354"
    },
    {
      "date": "2021-09-15",
      "bid": "1401.00",
      "ask": "1401.20",
      "open": "1371.00",
      "high": "1424.00",
      "low": "1356.20",
      "close": "1399.60",
      "average": "1395.641",
      "volume": "801349",
      "turnover": "1118418881.9",
      "trades": "17921"
    },
    {
      "date": "2021-09-16",
      "bid": "1460.20",
      "ask": "1460.60",
      "open": "1410.00",
      "high": "1472.80",
      "low": "1410.00",
      "close": "1461.80",
      "average": "1458.5219",
      "volume": "697738",
      "turnover": "1017650386.3",
      "trades": "17099"
    },
    {
      "date": "2021-09-17",
      "bid": "1456.40",
      "ask": "1457.20",
      "open": "1472.20",
      "high": "1485.00",
      "low": "1445.20",
      "close": "1458.40",
      "average": "1461.7926",
      "volume": "842681",
      "turnover": "1231829816.7",
      "trades": "12521"
    },
    {
      "date": "2021-09-20",
      "bid": "1430.80",
      "ask": "1431.20",
      "open": "1428.00",
      "high": "1446.20",
      "low": "1395.80",
      "close": "1431.20",
      "average": "1418.6297",
      "volume": "711726",
      "turnover": "1004356470.8",
      "trades": "17585"
    },
    {
      "date": "2021-09-21",
      "bid": "1457.00",
      "ask": "1457.80",
      "open": "1434.20",
      "high": "1473.40",
      "low": "1411.80",
      "close": "1457.60",
      "average": "1446.6585",
      "volume": "695295",
      "turnover": "1005749337.4",
      "trades": "17289"
    },
    {
      "date": "2021-09-22",
      "bid": "1473.40",
      "ask": "1474.00",
      "open": "1461.20",
      "high": "1475.40",
      "low": "1451.00",
      "close": "1472.80",
      "average": "1466.7788",
      "volume": "381583",
      "turnover": "559696396.79",
      "trades": "9716"
    },
    {
      "date": "2021-09-23",
      "bid": "1518.40",
      "ask": "1519.20",
      "open": "1485.60",
      "high": "1532.40",
      "low": "1484.60",
      "close": "1521.20",
      "average": "1514.4175",
      "volume": "904477",
      "turnover": "1369743889.59",
      "trades": "19203"
    },
    {
      "date": "2021-09-24",
      "bid": "1481.20",
      "ask": "1481.80",
      "open": "1518.00",
      "high": "1522.40",
      "low": "1473.80",
      "close": "1481.60",
      "average": "1490.5198",
      "volume": "530125",
      "turnover": "790189467.8",
      "trades": "13350"
    },
    {
      "date": "2021-09-27",
      "bid": "1386.20",
      "ask": "1386.60",
      "open": "1495.40",
      "high": "1506.00",
      "low": "1385.00",
      "close": "1385.00",
      "average": "1412.6046",
      "volume": "1429813",
      "turnover": "2019760300.4",
      "trades": "35014"
    },
    {
      "date": "2021-09-28",
      "bid": "1340.00",
      "ask": "1340.80",
      "open": "1385.00",
      "high": "1386.40",
      "low": "1320.00",
      "close": "1344.60",
      "average": "1342.3176",
      "volume": "1639513",
      "turnover": "2200746007",
      "trades": "38210"
    },
    {
      "date": "2021-09-29",
      "bid": "1341.00",
      "ask": "1341.40",
      "open": "1347.00",
      "high": "1381.60",
      "low": "1338.20",
      "close": "1341.40",
      "average": "1354.8867",
      "volume": "895315",
      "turnover": "1212862215.5",
      "trades": "18165"
    },
    {
      "date": "2021-09-30",
      "bid": "1334.40",
      "ask": "1335.20",
      "open": "1352.40",
      "high": "1360.00",
      "low": "1313.40",
      "close": "1334.60",
      "average": "1334.5415",
      "volume": "885585",
      "turnover": "1181840986.3",
      "trades": "18974"
    },
    {
      "date": "2021-10-01",
      "bid": "1395.60",
      "ask": "1396.40",
      "open": "1315.00",
      "high": "1397.00",
      "low": "1301.00",
      "close": "1395.80",
      "average": "1363.7688",
      "volume": "1022787",
      "turnover": "1396995145.01",
      "trades": "22104"
    },
    {
      "date": "2021-10-04",
      "bid": "1365.00",
      "ask": "1365.60",
      "open": "1386.40",
      "high": "1393.00",
      "low": "1353.60",
      "close": "1363.00",
      "average": "1371.5493",
      "volume": "903552",
      "turnover": "1239276281.8",
      "trades": "22614"
    },
    {
      "date": "2021-10-05",
      "bid": "1349.80",
      "ask": "1350.20",
      "open": "1363.00",
      "high": "1383.80",
      "low": "1337.60",
      "close": "1354.00",
      "average": "1358.2995",
      "volume": "735677",
      "turnover": "999272197.6",
      "trades": "19023"
    },
    {
      "date": "2021-10-06",
      "bid": "1305.00",
      "ask": "1305.80",
      "open": "1338.80",
      "high": "1339.20",
      "low": "1303.00",
      "close": "1307.60",
      "average": "1314.3057",
      "volume": "1008677",
      "turnover": "1325713834.5",
      "trades": "24119"
    },
    {
      "date": "2021-10-07",
      "bid": "1294.20",
      "ask": "1294.40",
      "open": "1335.00",
      "high": "1340.80",
      "low": "1247.80",
      "close": "1298.60",
      "average": "1286.9237",
      "volume": "1432822",
      "turnover": "1843937689.9",
      "trades": "35370"
    },
    {
      "date": "2021-10-08",
      "bid": "1268.40",
      "ask": "1269.20",
      "open": "1292.60",
      "high": "1292.60",
      "low": "1232.40",
      "close": "1268.80",
      "average": "1261.1451",
      "volume": "1386105",
      "turnover": "1747981630.1",
      "trades": "27937"
    },
    {
      "date": "2021-10-11",
      "bid": "1236.40",
      "ask": "1236.60",
      "open": "1249.40",
      "high": "1253.40",
      "low": "1188.00",
      "close": "1238.80",
      "average": "1214.1081",
      "volume": "1627554",
      "turnover": "1976020537.2",
      "trades": "34499"
    },
    {
      "date": "2021-10-12",
      "bid": "1279.80",
      "ask": "1280.00",
      "open": "1210.20",
      "high": "1289.40",
      "low": "1207.80",
      "close": "1277.80",
      "average": "1266.4454",
      "volume": "889201",
      "turnover": "1126262631.4",
      "trades": "19745"
    },
    {
      "date": "2021-10-13",
      "bid": "1326.00",
      "ask": "1326.60",
      "open": "1284.60",
      "high": "1330.00",
      "low": "1270.60",
      "close": "1330.00",
      "average": "1314.9087",
      "volume": "887897",
      "turnover": "1167543739.9",
      "trades": "20994"
    },
    {
      "date": "2021-10-14",
      "bid": "1351.80",
      "ask": "1352.40",
      "open": "1351.40",
      "high": "1370.00",
      "low": "1334.60",
      "close": "1353.40",
      "average": "1353.8788",
      "volume": "1016015",
      "turnover": "1375538224.7",
      "trades": "20197"
    },
    {
      "date": "2021-10-15",
      "bid": "1383.20",
      "ask": "1384.00",
      "open": "1360.00",
      "high": "1390.20",
      "low": "1349.00",
      "close": "1384.80",
      "average": "1377.0968",
      "volume": "799729",
      "turnover": "1101307165.09",
      "trades": "19264"
    },
    {
      "date": "2021-10-18",
      "bid": "1408.80",
      "ask": "1409.60",
      "open": "1384.80",
      "high": "1412.60",
      "low": "1365.80",
      "close": "1406.40",
      "average": "1396.6659",
      "volume": "743446",
      "turnover": "1038005306.8",
      "trades": "16841"
    },
    {
      "date": "2021-10-19",
      "bid": "1491.00",
      "ask": "1491.60",
      "open": "1409.60",
      "high": "1497.40",
      "low": "1409.40",
      "close": "1488.60",
      "average": "1462.5694",
      "volume": "1349688",
      "turnover": "1973425437",
      "trades": "28592"
    },
    {
      "date": "2021-10-20",
      "bid": "1492.20",
      "ask": "1493.00",
      "open": "1480.60",
      "high": "1502.40",
      "low": "1466.40",
      "close": "1491.60",
      "average": "1491.6123",
      "volume": "830964",
      "turnover": "1239538694.09",
      "trades": "17525"
    },
    {
      "date": "2021-10-21",
      "bid": "1505.00",
      "ask": "1505.80",
      "open": "1474.60",
      "high": "1525.80",
      "low": "1465.20",
      "close": "1506.00",
      "average": "1505.2306",
      "volume": "669618",
      "turnover": "1008018713.3",
      "trades": "14150"
    },
    {
      "date": "2021-10-22",
      "bid": "1528.20",
      "ask": "1529.00",
      "open": "1505.80",
      "high": "1540.00",
      "low": "1497.60",
      "close": "1527.40",
      "average": "1522.4175",
      "volume": "640197",
      "turnover": "974668417",
      "trades": "15770"
    },
    {
      "date": "2021-10-25",
      "bid": "1510.80",
      "ask": "1511.40",
      "open": "1532.20",
      "high": "1538.00",
      "low": "1498.20",
      "close": "1510.00",
      "average": "1512.1439",
      "volume": "549508",
      "turnover": "830918698.6",
      "trades": "15144"
    },
    {
      "date": "2021-10-26",
      "bid": "1554.80",
      "ask": "1555.20",
      "open": "1510.00",
      "high": "1565.20",
      "low": "1507.00",
      "close": "1553.80",
      "average": "1543.8656",
      "volume": "689470",
      "turnover": "1064420396.2",
      "trades": "17108"
    },
    {
      "date": "2021-10-27",
      "bid": "1545.60",
      "ask": "1546.40",
      "open": "1546.60",
      "high": "1585.40",
      "low": "1530.20",
      "close": "1541.00",
      "average": "1553.5599",
      "volume": "860017",
      "turnover": "1336162748.5",
      "trades": "20601"
    },
    {
      "date": "2021-10-28",
      "bid": "1415.60",
      "ask": "1416.40",
      "open": "1480.00",
      "high": "1497.00",
      "low": "1352.20",
      "close": "1415.00",
      "average": "1418.3747",
      "volume": "3226996",
      "turnover": "4576842626.7",
      "trades": "77232"
    },
    {
      "date": "2021-10-29",
      "bid": "1395.00",
      "ask": "1395.60",
      "open": "1387.40",
      "high": "1446.80",
      "low": "1379.00",
      "close": "1389.20",
      "average": "1404.0511",
      "volume": "1046627",
      "turnover": "1469525715.8",
      "trades": "23477"
    },
    {
      "date": "2021-11-01",
      "bid": "1395.80",
      "ask": "1396.20",
      "open": "1389.20",
      "high": "1422.60",
      "low": "1367.40",
      "close": "1401.00",
      "average": "1401.7513",
      "volume": "873331",
      "turnover": "1224277288.2",
      "trades": "26060"
    },
    {
      "date": "2021-11-02",
      "bid": "1389.00",
      "ask": "1389.60",
      "open": "1410.20",
      "high": "1417.20",
      "low": "1388.60",
      "close": "1388.60",
      "average": "1399.4502",
      "volume": "521131",
      "turnover": "729423105.8",
      "trades": "11837"
    },
    {
      "date": "2021-11-03",
      "bid": "1396.80",
      "ask": "1397.40",
      "open": "1388.60",
      "high": "1411.00",
      "low": "1380.00",
      "close": "1397.40",
      "average": "1393.3969",
      "volume": "452438",
      "turnover": "630462100.2",
      "trades": "10348"
    },
    {
      "date": "2021-11-04",
      "bid": "1406.00",
      "ask": "1406.60",
      "open": "1411.80",
      "high": "1424.40",
      "low": "1400.00",
      "close": "1404.40",
      "average": "1409.9674",
      "volume": "655666",
      "turnover": "924488281.8",
      "trades": "11447"
    },
    {
      "date": "2021-11-05",
      "bid": "1361.00",
      "ask": "1361.60",
      "open": "1400.00",
      "high": "1405.00",
      "low": "1357.60",
      "close": "1357.80",
      "average": "1375.2217",
      "volume": "580570",
      "turnover": "798455788.5",
      "trades": "12626"
    },
    {
      "date": "2021-11-08",
      "bid": "1349.60",
      "ask": "1350.20",
      "open": "1363.40",
      "high": "1383.40",
      "low": "1347.80",
      "close": "1351.60",
      "average": "1357.6728",
      "volume": "539745",
      "turnover": "732818203.6",
      "trades": "11471"
    },
    {
      "date": "2021-11-09",
      "bid": "1390.40",
      "ask": "1390.80",
      "open": "1349.00",
      "high": "1406.00",
      "low": "1332.60",
      "close": "1391.00",
      "average": "1383.7949",
      "volume": "542863",
      "turnover": "751221970.1",
      "trades": "12755"
    },
    {
      "date": "2021-11-10",
      "bid": "1375.80",
      "ask": "1376.40",
      "open": "1393.00",
      "high": "1398.00",
      "low": "1351.60",
      "close": "1378.60",
      "average": "1369.9931",
      "volume": "429563",
      "turnover": "588459801.29",
      "trades": "11258"
    },
    {
      "date": "2021-11-11",
      "bid": "1391.80",
      "ask": "1392.60",
      "open": "1369.00",
      "high": "1393.60",
      "low": "1337.40",
      "close": "1389.80",
      "average": "1369.497",
      "volume": "455051",
      "turnover": "623033474.79",
      "trades": "10327"
    },
    {
      "date": "2021-11-12",
      "bid": "1421.00",
      "ask": "1421.20",
      "open": "1389.80",
      "high": "1421.80",
      "low": "1381.40",
      "close": "1421.80",
      "average": "1408.5161",
      "volume": "401423",
      "turnover": "565365109.6",
      "trades": "9331"
    },
    {
      "date": "2021-11-15",
      "bid": "1467.00",
      "ask": "1467.80",
      "open": "1421.80",
      "high": "1477.40",
      "low": "1421.80",
      "close": "1466.20",
      "average": "1461.8109",
      "volume": "548933",
      "turnover": "802438818.6",
      "trades": "11848"
    },
    {
      "date": "2021-11-16",
      "bid": "1483.40",
      "ask": "1484.20",
      "open": "1473.00",
      "high": "1500.00",
      "low": "1464.00",
      "close": "1482.80",
      "average": "1484.0815",
      "volume": "510987",
      "turnover": "758334753",
      "trades": "11435"
    },
    {
      "date": "2021-11-17",
      "bid": "1406.80",
      "ask": "1407.00",
      "open": "1398.00",
      "high": "1411.60",
      "low": "1331.00",
      "close": "1408.40",
      "average": "1371.0073",
      "volume": "2446214",
      "turnover": "3353527171.4",
      "trades": "57980"
    },
    {
      "date": "2021-11-18",
      "bid": "1456.20",
      "ask": "1457.00",
      "open": "1408.40",
      "high": "1468.80",
      "low": "1408.40",
      "close": "1455.40",
      "average": "1443.6865",
      "volume": "806406",
      "turnover": "1164508699.59",
      "trades": "20229"
    },
    {
      "date": "2021-11-19",
      "bid": "1441.40",
      "ask": "1442.00",
      "open": "1466.20",
      "high": "1484.00",
      "low": "1432.20",
      "close": "1441.40",
      "average": "1452.7631",
      "volume": "877885",
      "turnover": "1275349385",
      "trades": "17870"
    },
    {
      "date": "2021-11-22",
      "bid": "1353.00",
      "ask": "1353.60",
      "open": "1441.40",
      "high": "1444.80",
      "low": "1349.40",
      "close": "1350.00",
      "average": "1381.8876",
      "volume": "966534",
      "turnover": "1335829118.4",
      "trades": "22415"
    },
    {
      "date": "2021-11-23",
      "bid": "1251.40",
      "ask": "1252.00",
      "open": "1331.00",
      "high": "1332.40",
      "low": "1244.00",
      "close": "1251.40",
      "average": "1285.6712",
      "volume": "1634266",
      "turnover": "2101349538.2",
      "trades": "41691"
    },
    {
      "date": "2021-11-24",
      "bid": "1221.80",
      "ask": "1222.00",
      "open": "1258.60",
      "high": "1267.00",
      "low": "1202.40",
      "close": "1220.00",
      "average": "1229.2455",
      "volume": "2486676",
      "turnover": "3056686377.6",
      "trades": "51752"
    },
    {
      "date": "2021-11-25",
      "bid": "1025.60",
      "ask": "1026.00",
      "open": "1225.00",
      "high": "1235.00",
      "low": "993.00",
      "close": "1025.00",
      "average": "1064.918",
      "volume": "7598225",
      "turnover": "8073231253.18",
      "trades": "140954"
    },
    {
      "date": "2021-11-26",
      "bid": "957.50",
      "ask": "957.90",
      "open": "990.00",
      "high": "1072.60",
      "low": "955.10",
      "close": "960.00",
      "average": "1003.2466",
      "volume": "3967408",
      "turnover": "3979509482.55",
      "trades": "80789"
    },
    {
      "date": "2021-11-29",
      "bid": "999.60",
      "ask": "1000.00",
      "open": "973.70",
      "high": "1029.20",
      "low": "971.00",
      "close": "1003.40",
      "average": "1002.0943",
      "volume": "2567072",
      "turnover": "2572501551.35",
      "trades": "52143"
    },
    {
      "date": "2021-11-30",
      "bid": "956.70",
      "ask": "957.50",
      "open": "1000.80",
      "high": "1019.00",
      "low": "948.30",
      "close": "950.80",
      "average": "968.587",
      "volume": "3617913",
      "turnover": "3502412582.9",
      "trades": "45561"
    },
    {
      "date": "2021-12-01",
      "bid": "991.00",
      "ask": "991.30",
      "open": "970.00",
      "high": "997.90",
      "low": "930.20",
      "close": "991.00",
      "average": "970.7846",
      "volume": "1552365",
      "turnover": "1506964289.25",
      "trades": "31727"
    },
    {
      "date": "2021-12-02",
      "bid": "881.70",
      "ask": "882.80",
      "open": "965.00",
      "high": "976.10",
      "low": "878.20",
      "close": "878.20",
      "average": "915.2738",
      "volume": "3731462",
      "turnover": "3414012138.45",
      "trades": "68767"
    },
    {
      "date": "2021-12-03",
      "bid": "936.10",
      "ask": "936.50",
      "open": "941.00",
      "high": "968.00",
      "low": "912.50",
      "close": "935.00",
      "average": "941.3079",
      "volume": "3182468",
      "turnover": "2995640877.2",
      "trades": "56953"
    },
    {
      "date": "2021-12-06",
      "bid": "935.60",
      "ask": "937.00",
      "open": "914.50",
      "high": "937.50",
      "low": "872.80",
      "close": "933.20",
      "average": "905.1072",
      "volume": "2691289",
      "turnover": "2435622303.6",
      "trades": "45576"
    },
    {
      "date": "2021-12-07",
      "bid": "984.00",
      "ask": "984.80",
      "open": "963.00",
      "high": "999.60",
      "low": "960.00",
      "close": "988.70",
      "average": "984.2078",
      "volume": "2362977",
      "turnover": "2325601037.25",
      "trades": "37325"
    },
    {
      "date": "2021-12-08",
      "bid": "1068.00",
      "ask": "1068.20",
      "open": "986.00",
      "high": "1080.80",
      "low": "976.60",
      "close": "1061.00",
      "average": "1042.2352",
      "volume": "2625252",
      "turnover": "2738069391.6",
      "trades": "42327"
    },
    {
      "date": "2021-12-09",
      "bid": "1112.60",
      "ask": "1113.00",
      "open": "1070.20",
      "high": "1140.80",
      "low": "1065.20",
      "close": "1114.00",
      "average": "1109.2556",
      "volume": "2413759",
      "turnover": "2677500760",
      "trades": "45326"
    },
    {
      "date": "2021-12-10",
      "bid": "1122.00",
      "ask": "1123.00",
      "open": "1096.40",
      "high": "1139.00",
      "low": "1077.20",
      "close": "1125.00",
      "average": "1113.1079",
      "volume": "2116075",
      "turnover": "2353350924.94",
      "trades": "36303"
    },
    {
      "date": "2021-12-13",
      "bid": "1147.80",
      "ask": "1148.00",
      "open": "1140.00",
      "high": "1176.20",
      "low": "1139.00",
      "close": "1148.20",
      "average": "1154.4718",
      "volume": "1631847",
      "turnover": "1883526634.35",
      "trades": "26275"
    },
    {
      "date": "2021-12-14",
      "bid": "1107.40",
      "ask": "1108.00",
      "open": "1150.00",
      "high": "1156.20",
      "low": "1075.60",
      "close": "1110.00",
      "average": "1108.3683",
      "volume": "1775965",
      "turnover": "1968406228.7",
      "trades": "29360"
    },
    {
      "date": "2021-12-15",
      "bid": "1139.40",
      "ask": "1139.60",
      "open": "1114.40",
      "high": "1157.00",
      "low": "1114.00",
      "close": "1140.00",
      "average": "1141.0388",
      "volume": "1465430",
      "turnover": "1672147287.7",
      "trades": "22370"
    },
    {
      "date": "2021-12-16",
      "bid": "1131.80",
      "ask": "1132.40",
      "open": "1170.00",
      "high": "1194.00",
      "low": "1115.40",
      "close": "1137.40",
      "average": "1148.1622",
      "volume": "1686159",
      "turnover": "1935491494.1",
      "trades": "26161"
    },
    {
      "date": "2021-12-17",
      "bid": "1168.00",
      "ask": "1168.80",
      "open": "1137.00",
      "high": "1172.60",
      "low": "1089.80",
      "close": "1171.00",
      "average": "1143.3757",
      "volume": "1372456",
      "turnover": "1569078613.9",
      "trades": "19311"
    },
    {
      "date": "2021-12-20",
      "bid": "1178.20",
      "ask": "1178.80",
      "open": "1140.40",
      "high": "1194.00",
      "low": "1137.20",
      "close": "1173.80",
      "average": "1166.8363",
      "volume": "948709",
      "turnover": "1107007119.2",
      "trades": "13075"
    },
    {
      "date": "2021-12-21",
      "bid": "1181.80",
      "ask": "1182.40",
      "open": "1184.40",
      "high": "1188.60",
      "low": "1158.00",
      "close": "1188.00",
      "average": "1179.5056",
      "volume": "934924",
      "turnover": "1102733254.8",
      "trades": "11814"
    },
    {
      "date": "2021-12-22",
      "bid": "1189.40",
      "ask": "1189.60",
      "open": "1174.60",
      "high": "1197.20",
      "low": "1155.00",
      "close": "1194.00",
      "average": "1179.8828",
      "volume": "887839",
      "turnover": "1046520815.5",
      "trades": "12061"
    },
    {
      "date": "2021-12-23",
      "bid": "1208.20",
      "ask": "1209.20",
      "open": "1198.00",
      "high": "1214.40",
      "low": "1188.20",
      "close": "1214.20",
      "average": "1206.0601",
      "volume": "720218",
      "turnover": "868577830.4",
      "trades": "11329"
    },
    {
      "date": "2021-12-27",
      "bid": "1276.40",
      "ask": "1276.60",
      "open": "1214.00",
      "high": "1278.00",
      "low": "1212.80",
      "close": "1278.00",
      "average": "1259.2606",
      "volume": "605107",
      "turnover": "761763705.8",
      "trades": "11377"
    },
    {
      "date": "2021-12-28",
      "bid": "1259.00",
      "ask": "1259.20",
      "open": "1299.00",
      "high": "1319.00",
      "low": "1251.00",
      "close": "1260.00",
      "average": "1277.8085",
      "volume": "935109",
      "turnover": "1194730128.59",
      "trades": "16463"
    },
    {
      "date": "2021-12-29",
      "bid": "1237.00",
      "ask": "1237.40",
      "open": "1255.20",
      "high": "1268.00",
      "low": "1226.00",
      "close": "1235.60",
      "average": "1241.1246",
      "volume": "598824",
      "turnover": "743233814.6",
      "trades": "10655"
    },
    {
      "date": "2021-12-30",
      "bid": "1285.00",
      "ask": "1285.80",
      "open": "1237.20",
      "high": "1292.00",
      "low": "1234.00",
      "close": "1286.20",
      "average": "1264.8611",
      "volume": "639303",
      "turnover": "808561579",
      "trades": "10658"
    },
    {
      "date": "2022-01-03",
      "bid": "1280.80",
      "ask": "1281.60",
      "open": "1291.20",
      "high": "1323.00",
      "low": "1275.00",
      "close": "1282.80",
      "average": "1299.3962",
      "volume": "691501",
      "turnover": "898593763.7",
      "trades": "14835"
    },
    {
      "date": "2022-01-04",
      "bid": "1280.20",
      "ask": "1280.80",
      "open": "1299.80",
      "high": "1307.00",
      "low": "1268.80",
      "close": "1282.00",
      "average": "1284.4497",
      "volume": "697801",
      "turnover": "896277769.3",
      "trades": "14107"
    },
    {
      "date": "2022-01-05",
      "bid": "1282.40",
      "ask": "1283.00",
      "open": "1285.60",
      "high": "1289.00",
      "low": "1271.60",
      "close": "1284.80",
      "average": "1282.2481",
      "volume": "329718",
      "turnover": "422783039",
      "trades": "6142"
    },
    {
      "date": "2022-01-07",
      "bid": "1185.00",
      "ask": "1186.20",
      "open": "1240.00",
      "high": "1254.80",
      "low": "1182.40",
      "close": "1184.80",
      "average": "1212.2489",
      "volume": "1269842",
      "turnover": "1539262620.1",
      "trades": "28171"
    },
    {
      "date": "2022-01-10",
      "bid": "1155.00",
      "ask": "1156.00",
      "open": "1200.00",
      "high": "1234.60",
      "low": "1146.80",
      "close": "1155.20",
      "average": "1180.143",
      "volume": "1272194",
      "turnover": "1501966450.1",
      "trades": "23011"
    },
    {
      "date": "2022-01-11",
      "bid": "1186.00",
      "ask": "1186.60",
      "open": "1220.00",
      "high": "1234.40",
      "low": "1181.20",
      "close": "1190.00",
      "average": "1204.0947",
      "volume": "1282232",
      "turnover": "1543921315.9",
      "trades": "21785"
    },
    {
      "date": "2022-01-12",
      "bid": "1180.40",
      "ask": "1181.20",
      "open": "1209.20",
      "high": "1216.80",
      "low": "1176.80",
      "close": "1182.00",
      "average": "1187.3597",
      "volume": "854208",
      "turnover": "1014204450.2",
      "trades": "14908"
    },
    {
      "date": "2022-01-13",
      "bid": "1233.60",
      "ask": "1234.40",
      "open": "1184.00",
      "high": "1261.60",
      "low": "1178.00",
      "close": "1228.60",
      "average": "1229.6574",
      "volume": "1272700",
      "turnover": "1565111730",
      "trades": "20977"
    },
    {
      "date": "2022-01-14",
      "bid": "1281.20",
      "ask": "1281.80",
      "open": "1205.20",
      "high": "1306.80",
      "low": "1202.80",
      "close": "1288.00",
      "average": "1271.8619",
      "volume": "1514963",
      "turnover": "1926475954.2",
      "trades": "26260"
    },
    {
      "date": "2022-01-17",
      "bid": "1251.60",
      "ask": "1252.20",
      "open": "1290.80",
      "high": "1315.20",
      "low": "1236.00",
      "close": "1252.20",
      "average": "1255.1409",
      "volume": "1111147",
      "turnover": "1394626738.2",
      "trades": "21238"
    },
    {
      "date": "2022-01-18",
      "bid": "1221.20",
      "ask": "1221.60",
      "open": "1241.00",
      "high": "1242.00",
      "low": "1188.60",
      "close": "1222.00",
      "average": "1210.7311",
      "volume": "1054970",
      "turnover": "1277203822.2",
      "trades": "21735"
    },
    {
      "date": "2022-01-19",
      "bid": "1210.20",
      "ask": "1211.20",
      "open": "1205.00",
      "high": "1247.20",
      "low": "1199.20",
      "close": "1211.60",
      "average": "1223.6929",
      "volume": "905360",
      "turnover": "1107843548.5",
      "trades": "16242"
    },
    {
      "date": "2022-01-20",
      "bid": "1279.60",
      "ask": "1280.20",
      "open": "1229.40",
      "high": "1286.00",
      "low": "1198.20",
      "close": "1286.00",
      "average": "1256.7672",
      "volume": "861081",
      "turnover": "1082203999.8",
      "trades": "15775"
    },
    {
      "date": "2022-01-21",
      "bid": "1247.00",
      "ask": "1247.80",
      "open": "1249.40",
      "high": "1262.20",
      "low": "1222.00",
      "close": "1244.20",
      "average": "1244.0559",
      "volume": "984470",
      "turnover": "1224723608.4",
      "trades": "16298"
    },
    {
      "date": "2022-01-24",
      "bid": "1142.40",
      "ask": "1143.20",
      "open": "1233.00",
      "high": "1238.80",
      "low": "1137.80",
      "close": "1137.80",
      "average": "1171.4573",
      "volume": "1314113",
      "turnover": "1539732550.4",
      "trades": "25164"
    },
    {
      "date": "2022-01-25",
      "bid": "1125.20",
      "ask": "1126.00",
      "open": "1168.00",
      "high": "1178.00",
      "low": "1101.40",
      "close": "1129.60",
      "average": "1127.9522",
      "volume": "1320791",
      "turnover": "1490136942.7",
      "trades": "29366"
    },
    {
      "date": "2022-01-26",
      "bid": "1212.40",
      "ask": "1213.20",
      "open": "1151.00",
      "high": "1215.80",
      "low": "1151.00",
      "close": "1212.40",
      "average": "1197.6058",
      "volume": "987295",
      "turnover": "1182395725",
      "trades": "19952"
    },
    {
      "date": "2022-01-27",
      "bid": "1088.60",
      "ask": "1089.00",
      "open": "1164.60",
      "high": "1167.20",
      "low": "1080.80",
      "close": "1083.20",
      "average": "1124.5197",
      "volume": "2242255",
      "turnover": "2522482623.8",
      "trades": "43336"
    },
    {
      "date": "2022-01-28",
      "bid": "1120.20",
      "ask": "1121.00",
      "open": "1085.40",
      "high": "1125.00",
      "low": "1032.60",
      "close": "1120.00",
      "average": "1089.2678",
      "volume": "2028867",
      "turnover": "2210431960.3",
      "trades": "35669"
    },
    {
      "date": "2022-01-31",
      "bid": "1136.80",
      "ask": "1137.80",
      "open": "1090.00",
      "high": "1144.00",
      "low": "1063.00",
      "close": "1135.40",
      "average": "1102.4947",
      "volume": "1765604",
      "turnover": "1946066036.9",
      "trades": "30012"
    },
    {
      "date": "2022-02-01",
      "bid": "1126.60",
      "ask": "1127.20",
      "open": "1149.00",
      "high": "1166.40",
      "low": "1083.60",
      "close": "1128.60",
      "average": "1128.6652",
      "volume": "1303293",
      "turnover": "1470731230.7",
      "trades": "25236"
    },
    {
      "date": "2022-02-02",
      "bid": "1138.40",
      "ask": "1139.20",
      "open": "1133.60",
      "high": "1180.00",
      "low": "1111.80",
      "close": "1140.20",
      "average": "1148.3352",
      "volume": "1252402",
      "turnover": "1438175673.8",
      "trades": "23248"
    },
    {
      "date": "2022-02-03",
      "bid": "1081.60",
      "ask": "1082.00",
      "open": "1130.00",
      "high": "1141.60",
      "low": "1079.60",
      "close": "1080.00",
      "average": "1099.1596",
      "volume": "1113052",
      "turnover": "1223386199",
      "trades": "20914"
    },
    {
      "date": "2022-02-04",
      "bid": "1065.60",
      "ask": "1066.40",
      "open": "1095.00",
      "high": "1102.00",
      "low": "1053.40",
      "close": "1068.60",
      "average": "1075.1207",
      "volume": "1064625",
      "turnover": "1145036847.4",
      "trades": "22047"
    },
    {
      "date": "2022-02-07",
      "bid": "1113.60",
      "ask": "1114.60",
      "open": "1077.60",
      "high": "1125.00",
      "low": "1058.40",
      "close": "1119.20",
      "average": "1095.8025",
      "volume": "934485",
      "turnover": "1024012688.1",
      "trades": "16830"
    },
    {
      "date": "2022-02-08",
      "bid": "1112.80",
      "ask": "1113.40",
      "open": "1122.40",
      "high": "1152.80",
      "low": "1078.80",
      "close": "1117.40",
      "average": "1115.2834",
      "volume": "1160960",
      "turnover": "1294401938.2",
      "trades": "19727"
    },
    {
      "date": "2022-02-09",
      "bid": "1100.80",
      "ask": "1101.40",
      "open": "1051.60",
      "high": "1102.00",
      "low": "1011.00",
      "close": "1087.20",
      "average": "1046.6292",
      "volume": "3556761",
      "turnover": "3722234629.8",
      "trades": "64003"
    },
    {
      "date": "2022-02-10",
      "bid": "1105.40",
      "ask": "1106.20",
      "open": "1103.00",
      "high": "1132.80",
      "low": "1054.40",
      "close": "1106.00",
      "average": "1107.8789",
      "volume": "2364470",
      "turnover": "2619380943.19",
      "trades": "32386"
    },
    {
      "date": "2022-02-11",
      "bid": "1073.80",
      "ask": "1074.40",
      "open": "1085.00",
      "high": "1096.80",
      "low": "1050.00",
      "close": "1076.20",
      "average": "1074.3529",
      "volume": "1441169",
      "turnover": "1548264388.4",
      "trades": "23898"
    },
    {
      "date": "2022-02-14",
      "bid": "1059.40",
      "ask": "1060.00",
      "open": "1030.00",
      "high": "1063.00",
      "low": "1007.20",
      "close": "1060.00",
      "average": "1034.5757",
      "volume": "1856845",
      "turnover": "1920759056.8",
      "trades": "30013"
    },
    {
      "date": "2022-02-15",
      "bid": "1081.20",
      "ask": "1082.00",
      "open": "1057.80",
      "high": "1099.20",
      "low": "1051.40",
      "close": "1080.00",
      "average": "1080.9328",
      "volume": "915423",
      "turnover": "989548333.1",
      "trades": "14708"
    },
    {
      "date": "2022-02-16",
      "bid": "1073.60",
      "ask": "1074.00",
      "open": "1087.00",
      "high": "1104.60",
      "low": "1059.60",
      "close": "1077.20",
      "average": "1082.0556",
      "volume": "794472",
      "turnover": "859634854.3",
      "trades": "13167"
    },
    {
      "date": "2022-02-17",
      "bid": "1048.00",
      "ask": "1048.40",
      "open": "1091.40",
      "high": "1100.80",
      "low": "1037.60",
      "close": "1047.20",
      "average": "1071.8868",
      "volume": "887190",
      "turnover": "951064570.1",
      "trades": "13794"
    },
    {
      "date": "2022-02-18",
      "bid": "996.80",
      "ask": "997.30",
      "open": "1045.00",
      "high": "1045.00",
      "low": "986.90",
      "close": "991.90",
      "average": "1009.4231",
      "volume": "1080588",
      "turnover": "1090687183.84",
      "trades": "18845"
    },
    {
      "date": "2022-02-21",
      "bid": "956.50",
      "ask": "957.40",
      "open": "998.10",
      "high": "1003.20",
      "low": "947.00",
      "close": "955.00",
      "average": "966.3605",
      "volume": "1106823",
      "turnover": "1070111062.4",
      "trades": "19581"
    },
    {
      "date": "2022-02-22",
      "bid": "982.30",
      "ask": "983.00",
      "open": "925.60",
      "high": "994.40",
      "low": "911.00",
      "close": "984.40",
      "average": "971.3086",
      "volume": "1137071",
      "turnover": "1104834574.4",
      "trades": "18077"
    },
    {
      "date": "2022-02-23",
      "bid": "1003.00",
      "ask": "1003.60",
      "open": "982.10",
      "high": "1015.00",
      "low": "969.20",
      "close": "1004.40",
      "average": "998.7437",
      "volume": "1041335",
      "turnover": "1040000677.15",
      "trades": "16598"
    },
    {
      "date": "2022-02-24",
      "bid": "998.00",
      "ask": "998.80",
      "open": "924.40",
      "high": "1004.20",
      "low": "923.60",
      "close": "1001.00",
      "average": "965.3304",
      "volume": "2049789",
      "turnover": "1978277344",
      "trades": "35405"
    },
    {
      "date": "2022-02-25",
      "bid": "1031.00",
      "ask": "1031.20",
      "open": "1020.00",
      "high": "1032.00",
      "low": "983.20",
      "close": "1030.60",
      "average": "1015.5244",
      "volume": "1668711",
      "turnover": "1694748937.7",
      "trades": "25365"
    },
    {
      "date": "2022-02-28",
      "bid": "1099.00",
      "ask": "1100.00",
      "open": "1000.00",
      "high": "1103.20",
      "low": "993.10",
      "close": "1100.80",
      "average": "1068.8526",
      "volume": "1425381",
      "turnover": "1522828793",
      "trades": "19908"
    },
    {
      "date": "2022-03-01",
      "bid": "1066.20",
      "ask": "1066.60",
      "open": "1087.60",
      "high": "1100.00",
      "low": "1048.40",
      "close": "1063.00",
      "average": "1072.7617",
      "volume": "1213195",
      "turnover": "1301493265.4",
      "trades": "18438"
    },
    {
      "date": "2022-03-02",
      "bid": "1056.20",
      "ask": "1057.40",
      "open": "1060.00",
      "high": "1100.60",
      "low": "1046.20",
      "close": "1054.20",
      "average": "1069.6283",
      "volume": "1000394",
      "turnover": "1070120228",
      "trades": "14921"
    },
    {
      "date": "2022-03-03",
      "bid": "991.10",
      "ask": "991.60",
      "open": "1057.40",
      "high": "1065.40",
      "low": "986.70",
      "close": "989.50",
      "average": "1014.8162",
      "volume": "809514",
      "turnover": "821239355.55",
      "trades": "12792"
    },
    {
      "date": "2022-03-04",
      "bid": "960.00",
      "ask": "960.20",
      "open": "977.50",
      "high": "1013.00",
      "low": "951.50",
      "close": "963.00",
      "average": "975.9817",
      "volume": "1142998",
      "turnover": "1115558229.09",
      "trades": "19439"
    },
    {
      "date": "2022-03-07",
      "bid": "962.50",
      "ask": "962.90",
      "open": "930.00",
      "high": "997.80",
      "low": "911.30",
      "close": "959.40",
      "average": "956.5337",
      "volume": "1109222",
      "turnover": "1061275687.95",
      "trades": "19855"
    },
    {
      "date": "2022-03-08",
      "bid": "907.40",
      "ask": "908.10",
      "open": "938.70",
      "high": "983.70",
      "low": "892.00",
      "close": "902.70",
      "average": "925.0306",
      "volume": "1317992",
      "turnover": "1219387166.95",
      "trades": "22626"
    },
    {
      "date": "2022-03-09",
      "bid": "967.70",
      "ask": "968.60",
      "open": "939.90",
      "high": "975.50",
      "low": "902.00",
      "close": "974.30",
      "average": "947.2166",
      "volume": "1434851",
      "turnover": "1358990552.34",
      "trades": "21785"
    },
    {
      "date": "2022-03-10",
      "bid": "949.20",
      "ask": "949.70",
      "open": "980.00",
      "high": "982.90",
      "low": "943.90",
      "close": "951.60",
      "average": "956.7373",
      "volume": "893017",
      "turnover": "854372386.3",
      "trades": "13968"
    },
    {
      "date": "2022-03-11",
      "bid": "1004.20",
      "ask": "1004.60",
      "open": "954.80",
      "high": "1022.60",
      "low": "945.00",
      "close": "1001.20",
      "average": "995.324",
      "volume": "1228993",
      "turnover": "1223396337.59",
      "trades": "16640"
    },
    {
      "date": "2022-03-14",
      "bid": "956.70",
      "ask": "956.90",
      "open": "1011.00",
      "high": "1022.80",
      "low": "950.40",
      "close": "950.40",
      "average": "973.8461",
      "volume": "961406",
      "turnover": "936225802.7",
      "trades": "16360"
    },
    {
      "date": "2022-03-15",
      "bid": "961.70",
      "ask": "962.40",
      "open": "940.00",
      "high": "971.90",
      "low": "916.80",
      "close": "965.60",
      "average": "944.7558",
      "volume": "1043925",
      "turnover": "985624650.5",
      "trades": "17096"
    },
    {
      "date": "2022-03-16",
      "bid": "1036.80",
      "ask": "1037.40",
      "open": "989.30",
      "high": "1040.40",
      "low": "985.20",
      "close": "1032.40",
      "average": "1017.3517",
      "volume": "1162467",
      "turnover": "1182593755.59",
      "trades": "20288"
    },
    {
      "date": "2022-03-17",
      "bid": "1033.20",
      "ask": "1033.80",
      "open": "1031.60",
      "high": "1071.60",
      "low": "1024.60",
      "close": "1035.20",
      "average": "1046.5565",
      "volume": "1118115",
      "turnover": "1170370215.09",
      "trades": "20362"
    },
    {
      "date": "2022-03-18",
      "bid": "1073.00",
      "ask": "1074.00",
      "open": "1036.00",
      "high": "1078.00",
      "low": "1016.00",
      "close": "1073.40",
      "average": "1053.0502",
      "volume": "1072141",
      "turnover": "1129057848",
      "trades": "16061"
    },
    {
      "date": "2022-03-21",
      "bid": "1057.60",
      "ask": "1058.00",
      "open": "1087.20",
      "high": "1090.20",
      "low": "1038.00",
      "close": "1057.80",
      "average": "1060.2202",
      "volume": "738327",
      "turnover": "782385085.1",
      "trades": "13519"
    },
    {
      "date": "2022-03-22",
      "bid": "1063.40",
      "ask": "1064.00",
      "open": "1058.00",
      "high": "1069.80",
      "low": "1040.60",
      "close": "1064.60",
      "average": "1060.1672",
      "volume": "479030",
      "turnover": "507856433.8",
      "trades": "7919"
    },
    {
      "date": "2022-03-23",
      "bid": "1049.40",
      "ask": "1050.20",
      "open": "1072.60",
      "high": "1077.40",
      "low": "1041.40",
      "close": "1049.60",
      "average": "1054.4418",
      "volume": "399843",
      "turnover": "421575393.3",
      "trades": "7430"
    },
    {
      "date": "2022-03-24",
      "bid": "1046.00",
      "ask": "1046.60",
      "open": "1054.80",
      "high": "1069.60",
      "low": "1032.00",
      "close": "1045.00",
      "average": "1050.1188",
      "volume": "577194",
      "turnover": "606300006.1",
      "trades": "7882"
    },
    {
      "date": "2022-03-25",
      "bid": "1047.40",
      "ask": "1048.20",
      "open": "1048.20",
      "high": "1086.00",
      "low": "1040.80",
      "close": "1043.80",
      "average": "1060.8707",
      "volume": "643254",
      "turnover": "682463612.2",
      "trades": "10055"
    },
    {
      "date": "2022-03-28",
      "bid": "1002.20",
      "ask": "1002.60",
      "open": "1044.00",
      "high": "1046.60",
      "low": "999.10",
      "close": "1000.00",
      "average": "1014.8591",
      "volume": "871700",
      "turnover": "884549570.7",
      "trades": "15360"
    },
    {
      "date": "2022-03-29",
      "bid": "1024.60",
      "ask": "1025.00",
      "open": "1016.00",
      "high": "1033.80",
      "low": "999.00",
      "close": "1027.80",
      "average": "1018.5019",
      "volume": "1118834",
      "turnover": "1139236900.59",
      "trades": "17642"
    },
    {
      "date": "2022-03-30",
      "bid": "1006.00",
      "ask": "1006.60",
      "open": "1035.00",
      "high": "1036.80",
      "low": "1000.20",
      "close": "1006.40",
      "average": "1010.6096",
      "volume": "614665",
      "turnover": "621198740.5",
      "trades": "9890"
    },
    {
      "date": "2022-03-31",
      "bid": "972.10",
      "ask": "972.80",
      "open": "1007.80",
      "high": "1025.60",
      "low": "967.90",
      "close": "968.10",
      "average": "987.0105",
      "volume": "946145",
      "turnover": "933879541.85",
      "trades": "14011"
    },
    {
      "date": "2022-04-01",
      "bid": "983.00",
      "ask": "983.70",
      "open": "972.60",
      "high": "996.00",
      "low": "962.50",
      "close": "988.00",
      "average": "981.9396",
      "volume": "626880",
      "turnover": "615548941.2",
      "trades": "11063"
    },
    {
      "date": "2022-04-04",
      "bid": "1070.00",
      "ask": "1070.40",
      "open": "989.90",
      "high": "1075.20",
      "low": "982.70",
      "close": "1073.00",
      "average": "1043.5155",
      "volume": "973040",
      "turnover": "1015210079.65",
      "trades": "14690"
    },
    {
      "date": "2022-04-05",
      "bid": "1130.80",
      "ask": "1131.60",
      "open": "1073.00",
      "high": "1134.80",
      "low": "1071.20",
      "close": "1130.20",
      "average": "1116.3708",
      "volume": "1271960",
      "turnover": "1420033795.6",
      "trades": "22267"
    },
    {
      "date": "2022-04-06",
      "bid": "1058.00",
      "ask": "1058.40",
      "open": "1120.00",
      "high": "1129.00",
      "low": "1055.60",
      "close": "1063.00",
      "average": "1082.8643",
      "volume": "1021395",
      "turnover": "1106052394.5",
      "trades": "16836"
    },
    {
      "date": "2022-04-07",
      "bid": "1053.40",
      "ask": "1053.80",
      "open": "1072.00",
      "high": "1082.20",
      "low": "1039.80",
      "close": "1053.20",
      "average": "1061.2314",
      "volume": "876103",
      "turnover": "929800390.5",
      "trades": "14028"
    },
    {
      "date": "2022-04-08",
      "bid": "1011.60",
      "ask": "1012.40",
      "open": "1064.00",
      "high": "1065.00",
      "low": "999.20",
      "close": "1014.20",
      "average": "1021.3494",
      "volume": "1069970",
      "turnover": "1092890200.4",
      "trades": "18735"
    },
    {
      "date": "2022-04-11",
      "bid": "986.70",
      "ask": "987.30",
      "open": "996.50",
      "high": "1005.60",
      "low": "979.80",
      "close": "986.40",
      "average": "989.6098",
      "volume": "821522",
      "turnover": "812987209.15",
      "trades": "15130"
    },
    {
      "date": "2022-04-12",
      "bid": "993.40",
      "ask": "994.00",
      "open": "980.00",
      "high": "1015.20",
      "low": "965.10",
      "close": "991.10",
      "average": "992.9942",
      "volume": "725660",
      "turnover": "720770903",
      "trades": "11964"
    },
    {
      "date": "2022-04-13",
      "bid": "984.20",
      "ask": "984.80",
      "open": "991.70",
      "high": "994.50",
      "low": "952.00",
      "close": "987.60",
      "average": "974.4139",
      "volume": "856704",
      "turnover": "834664514.15",
      "trades": "13974"
    },
    {
      "date": "2022-04-14",
      "bid": "985.80",
      "ask": "986.00",
      "open": "991.80",
      "high": "994.00",
      "low": "968.20",
      "close": "989.90",
      "average": "978.5644",
      "volume": "384325",
      "turnover": "376394794.4",
      "trades": "6345"
    },
    {
      "date": "2022-04-19",
      "bid": "967.00",
      "ask": "967.70",
      "open": "986.30",
      "high": "987.70",
      "low": "955.60",
      "close": "964.60",
      "average": "968.5699",
      "volume": "761458",
      "turnover": "737506830.2",
      "trades": "11639"
    },
    {
      "date": "2022-04-20",
      "bid": "954.70",
      "ask": "954.90",
      "open": "968.40",
      "high": "981.40",
      "low": "939.90",
      "close": "952.80",
      "average": "960.5587",
      "volume": "867450",
      "turnover": "833689152.85",
      "trades": "12736"
    },
    {
      "date": "2022-04-21",
      "bid": "924.70",
      "ask": "925.10",
      "open": "958.00",
      "high": "963.00",
      "low": "917.00",
      "close": "924.70",
      "average": "937.7273",
      "volume": "1097994",
      "turnover": "1030506955.95",
      "trades": "18171"
    },
    {
      "date": "2022-04-22",
      "bid": "916.70",
      "ask": "917.10",
      "open": "916.20",
      "high": "939.50",
      "low": "906.90",
      "close": "919.30",
      "average": "923.9996",
      "volume": "866691",
      "turnover": "801316047.05",
      "trades": "13659"
    },
    {
      "date": "2022-04-25",
      "bid": "922.70",
      "ask": "923.30",
      "open": "904.30",
      "high": "938.30",
      "low": "898.00",
      "close": "925.80",
      "average": "921.0934",
      "volume": "746301",
      "turnover": "687447252.75",
      "trades": "12747"
    },
    {
      "date": "2022-04-26",
      "bid": "900.30",
      "ask": "901.00",
      "open": "930.80",
      "high": "932.50",
      "low": "897.80",
      "close": "897.80",
      "average": "911.5238",
      "volume": "681381",
      "turnover": "621153699.79",
      "trades": "11417"
    },
    {
      "date": "2022-04-27",
      "bid": "904.80",
      "ask": "905.20",
      "open": "897.80",
      "high": "920.80",
      "low": "879.00",
      "close": "907.60",
      "average": "901.5955",
      "volume": "900049",
      "turnover": "811448543.6",
      "trades": "14989"
    },
    {
      "date": "2022-04-28",
      "bid": "995.00",
      "ask": "995.70",
      "open": "945.00",
      "high": "1021.00",
      "low": "936.20",
      "close": "1006.00",
      "average": "985.7312",
      "volume": "1970751",
      "turnover": "1942541294.65",
      "trades": "30096"
    },
    {
      "date": "2022-04-29",
      "bid": "1031.40",
      "ask": "1032.40",
      "open": "1020.00",
      "high": "1040.00",
      "low": "979.00",
      "close": "1026.40",
      "average": "1021.7241",
      "volume": "1258566",
      "turnover": "1286401139.09",
      "trades": "17911"
    },
    {
      "date": "2022-05-02",
      "bid": "1021.00",
      "ask": "1021.80",
      "open": "1040.00",
      "high": "1043.20",
      "low": "980.00",
      "close": "1021.20",
      "average": "1021.4599",
      "volume": "998695",
      "turnover": "1019443796.05",
      "trades": "14495"
    },
    {
      "date": "2022-05-03",
      "bid": "1057.20",
      "ask": "1057.80",
      "open": "1032.40",
      "high": "1060.00",
      "low": "1027.00",
      "close": "1059.00",
      "average": "1043.1613",
      "volume": "1064166",
      "turnover": "1109920747.8",
      "trades": "12591"
    },
    {
      "date": "2022-05-04",
      "bid": "1071.00",
      "ask": "1071.60",
      "open": "1055.80",
      "high": "1087.60",
      "low": "1041.00",
      "close": "1070.20",
      "average": "1074.4741",
      "volume": "1042472",
      "turnover": "1120183539.5",
      "trades": "17289"
    },
    {
      "date": "2022-05-05",
      "bid": "1009.40",
      "ask": "1010.00",
      "open": "1091.60",
      "high": "1092.60",
      "low": "1007.20",
      "close": "1007.20",
      "average": "1041.6678",
      "volume": "1200863",
      "turnover": "1251166046.7",
      "trades": "19662"
    },
    {
      "date": "2022-05-06",
      "bid": "1020.00",
      "ask": "1020.40",
      "open": "998.00",
      "high": "1028.00",
      "low": "990.20",
      "close": "1022.80",
      "average": "1010.1592",
      "volume": "989218",
      "turnover": "999060549.65",
      "trades": "16068"
    },
    {
      "date": "2022-05-09",
      "bid": "911.90",
      "ask": "912.30",
      "open": "1008.20",
      "high": "1010.80",
      "low": "908.90",
      "close": "908.90",
      "average": "939.4195",
      "volume": "1480103",
      "turnover": "1390121614.75",
      "trades": "25780"
    },
    {
      "date": "2022-05-10",
      "bid": "890.90",
      "ask": "891.50",
      "open": "923.50",
      "high": "932.80",
      "low": "888.80",
      "close": "890.10",
      "average": "904.6196",
      "volume": "1260918",
      "turnover": "1140616752.2",
      "trades": "22446"
    },
    {
      "date": "2022-05-11",
      "bid": "905.90",
      "ask": "906.80",
      "open": "900.40",
      "high": "914.40",
      "low": "858.00",
      "close": "908.20",
      "average": "890.1239",
      "volume": "1578061",
      "turnover": "1404577523.75",
      "trades": "22672"
    },
    {
      "date": "2022-05-12",
      "bid": "914.90",
      "ask": "915.40",
      "open": "878.00",
      "high": "917.00",
      "low": "863.60",
      "close": "916.80",
      "average": "886.0188",
      "volume": "1379471",
      "turnover": "1221719319.65",
      "trades": "20144"
    },
    {
      "date": "2022-05-13",
      "bid": "1000.20",
      "ask": "1000.60",
      "open": "924.60",
      "high": "1006.60",
      "low": "915.00",
      "close": "1004.40",
      "average": "971.3661",
      "volume": "1264878",
      "turnover": "1229042354.95",
      "trades": "19256"
    },
    {
      "date": "2022-05-16",
      "bid": "993.30",
      "ask": "993.90",
      "open": "1000.80",
      "high": "1019.80",
      "low": "977.50",
      "close": "995.00",
      "average": "998.1724",
      "volume": "762044",
      "turnover": "760723478.35",
      "trades": "13242"
    },
    {
      "date": "2022-05-17",
      "bid": "962.40",
      "ask": "962.90",
      "open": "1011.00",
      "high": "1015.40",
      "low": "958.20",
      "close": "966.40",
      "average": "980.5181",
      "volume": "1036528",
      "turnover": "1016264509.65",
      "trades": "16280"
    },
    {
      "date": "2022-05-18",
      "bid": "974.60",
      "ask": "975.00",
      "open": "968.50",
      "high": "986.60",
      "low": "961.70",
      "close": "978.40",
      "average": "975.2117",
      "volume": "902837",
      "turnover": "880445412.55",
      "trades": "12587"
    },
    {
      "date": "2022-05-19",
      "bid": "966.00",
      "ask": "967.00",
      "open": "962.00",
      "high": "981.00",
      "low": "950.20",
      "close": "962.10",
      "average": "963.7593",
      "volume": "868549",
      "turnover": "837026628.25",
      "trades": "13859"
    },
    {
      "date": "2022-05-20",
      "bid": "975.40",
      "ask": "975.80",
      "open": "975.00",
      "high": "994.70",
      "low": "952.00",
      "close": "980.70",
      "average": "978.0814",
      "volume": "1139578",
      "turnover": "1114613537.7",
      "trades": "17879"
    },
    {
      "date": "2022-05-23",
      "bid": "972.80",
      "ask": "973.70",
      "open": "995.00",
      "high": "1001.60",
      "low": "965.60",
      "close": "972.60",
      "average": "984.1525",
      "volume": "944225",
      "turnover": "929341464.35",
      "trades": "13140"
    },
    {
      "date": "2022-05-24",
      "bid": "977.00",
      "ask": "977.90",
      "open": "965.00",
      "high": "997.20",
      "low": "961.60",
      "close": "978.20",
      "average": "981.4122",
      "volume": "818811",
      "turnover": "803614731.55",
      "trades": "11927"
    },
    {
      "date": "2022-05-25",
      "bid": "928.70",
      "ask": "929.30",
      "open": "981.00",
      "high": "986.60",
      "low": "928.50",
      "close": "929.00",
      "average": "952.8473",
      "volume": "636914",
      "turnover": "606948356.95",
      "trades": "8981"
    },
    {
      "date": "2022-05-27",
      "bid": "1012.40",
      "ask": "1012.80",
      "open": "959.00",
      "high": "1017.40",
      "low": "947.40",
      "close": "1017.40",
      "average": "988.9505",
      "volume": "1486431",
      "turnover": "1469970611.05",
      "trades": "20071"
    },
    {
      "date": "2022-05-30",
      "bid": "1041.80",
      "ask": "1042.40",
      "open": "1031.80",
      "high": "1058.00",
      "low": "1030.80",
      "close": "1039.00",
      "average": "1043.4357",
      "volume": "607329",
      "turnover": "633712576.4",
      "trades": "10057"
    },
    {
      "date": "2022-05-31",
      "bid": "1022.20",
      "ask": "1023.00",
      "open": "1033.00",
      "high": "1039.40",
      "low": "1014.20",
      "close": "1021.40",
      "average": "1023.0239",
      "volume": "1775208",
      "turnover": "1816079201.7",
      "trades": "10698"
    },
    {
      "date": "2022-06-01",
      "bid": "994.70",
      "ask": "995.50",
      "open": "1027.60",
      "high": "1035.40",
      "low": "994.20",
      "close": "994.20",
      "average": "1007.6387",
      "volume": "749347",
      "turnover": "754779483.75",
      "trades": "11220"
    },
    {
      "date": "2022-06-02",
      "bid": "1013.20",
      "ask": "1013.80",
      "open": "996.00",
      "high": "1015.60",
      "low": "988.80",
      "close": "1014.00",
      "average": "1002.4452",
      "volume": "431430",
      "turnover": "432472512.8",
      "trades": "6381"
    },
    {
      "date": "2022-06-03",
      "bid": "1004.20",
      "ask": "1004.80",
      "open": "1024.00",
      "high": "1034.60",
      "low": "999.90",
      "close": "1006.60",
      "average": "1019.7626",
      "volume": "561209",
      "turnover": "572346148.9",
      "trades": "6409"
    },
    {
      "date": "2022-06-07",
      "bid": "1014.00",
      "ask": "1014.60",
      "open": "1013.80",
      "high": "1017.40",
      "low": "983.00",
      "close": "1013.80",
      "average": "1002.6816",
      "volume": "471958",
      "turnover": "473202993.85",
      "trades": "8325"
    },
    {
      "date": "2022-06-08",
      "bid": "1018.00",
      "ask": "1018.40",
      "open": "1020.80",
      "high": "1034.60",
      "low": "998.30",
      "close": "1018.20",
      "average": "1018.2387",
      "volume": "471189",
      "turnover": "479796753.3",
      "trades": "7165"
    },
    {
      "date": "2022-06-09",
      "bid": "1014.80",
      "ask": "1015.80",
      "open": "1011.20",
      "high": "1044.20",
      "low": "1004.80",
      "close": "1015.40",
      "average": "1023.8252",
      "volume": "694010",
      "turnover": "710382431.7",
      "trades": "9472"
    },
    {
      "date": "2022-06-10",
      "bid": "936.00",
      "ask": "936.30",
      "open": "1005.00",
      "high": "1008.40",
      "low": "935.00",
      "close": "936.00",
      "average": "965.1053",
      "volume": "991123",
      "turnover": "956978038.5",
      "trades": "16002"
    },
    {
      "date": "2022-06-13",
      "bid": "919.50",
      "ask": "919.90",
      "open": "918.30",
      "high": "923.30",
      "low": "901.00",
      "close": "915.10",
      "average": "912.6503",
      "volume": "805424",
      "turnover": "735069435.15",
      "trades": "13474"
    },
    {
      "date": "2022-06-14",
      "bid": "909.90",
      "ask": "910.00",
      "open": "928.00",
      "high": "931.00",
      "low": "897.00",
      "close": "905.50",
      "average": "909.4403",
      "volume": "763504",
      "turnover": "694398882.25",
      "trades": "12628"
    },
    {
      "date": "2022-06-15",
      "bid": "944.20",
      "ask": "944.80",
      "open": "919.70",
      "high": "956.50",
      "low": "902.50",
      "close": "943.40",
      "average": "934.5286",
      "volume": "944958",
      "turnover": "883009707.65",
      "trades": "11910"
    },
    {
      "date": "2022-06-16",
      "bid": "910.00",
      "ask": "910.50",
      "open": "935.30",
      "high": "939.80",
      "low": "890.10",
      "close": "905.60",
      "average": "908.3819",
      "volume": "837678",
      "turnover": "760923719.7",
      "trades": "12125"
    },
    {
      "date": "2022-06-17",
      "bid": "897.60",
      "ask": "897.90",
      "open": "911.60",
      "high": "934.10",
      "low": "892.70",
      "close": "898.70",
      "average": "910.9704",
      "volume": "1075350",
      "turnover": "979551450.9",
      "trades": "14181"
    },
    {
      "date": "2022-06-20",
      "bid": "921.70",
      "ask": "921.80",
      "open": "908.90",
      "high": "925.10",
      "low": "894.00",
      "close": "924.80",
      "average": "916.2111",
      "volume": "574553",
      "turnover": "526713714.9",
      "trades": "7255"
    },
    {
      "date": "2022-06-21",
      "bid": "928.40",
      "ask": "928.70",
      "open": "928.00",
      "high": "935.00",
      "low": "915.50",
      "close": "930.40",
      "average": "926.6198",
      "volume": "509501",
      "turnover": "472099240.02",
      "trades": "7529"
    },
    {
      "date": "2022-06-22",
      "bid": "933.80",
      "ask": "934.00",
      "open": "911.40",
      "high": "939.40",
      "low": "893.10",
      "close": "935.30",
      "average": "915.7701",
      "volume": "1018849",
      "turnover": "932929329.75",
      "trades": "15018"
    },
    {
      "date": "2022-06-23",
      "bid": "958.80",
      "ask": "959.00",
      "open": "923.30",
      "high": "973.80",
      "low": "919.00",
      "close": "961.30",
      "average": "956.0856",
      "volume": "838624",
      "turnover": "801793173.9",
      "trades": "13589"
    },
    {
      "date": "2022-06-27",
      "bid": "975.50",
      "ask": "976.00",
      "open": "990.00",
      "high": "998.80",
      "low": "966.00",
      "close": "978.60",
      "average": "982.507",
      "volume": "623955",
      "turnover": "613082574.1",
      "trades": "9580"
    },
    {
      "date": "2022-06-28",
      "bid": "932.70",
      "ask": "933.40",
      "open": "980.00",
      "high": "983.10",
      "low": "930.20",
      "close": "932.40",
      "average": "950.4806",
      "volume": "606230",
      "turnover": "576420955.4",
      "trades": "9444"
    },
    {
      "date": "2022-06-29",
      "bid": "923.80",
      "ask": "924.00",
      "open": "922.50",
      "high": "937.80",
      "low": "912.00",
      "close": "925.00",
      "average": "923.8151",
      "volume": "689772",
      "turnover": "637207732.65",
      "trades": "10879"
    },
    {
      "date": "2022-06-30",
      "bid": "926.80",
      "ask": "927.10",
      "open": "919.00",
      "high": "934.00",
      "low": "908.00",
      "close": "930.10",
      "average": "921.8968",
      "volume": "804545",
      "turnover": "741641309.4",
      "trades": "11988"
    },
    {
      "date": "2022-07-01",
      "bid": "917.80",
      "ask": "918.20",
      "open": "926.10",
      "high": "926.80",
      "low": "902.80",
      "close": "920.50",
      "average": "916.9566",
      "volume": "862970",
      "turnover": "791237591.25",
      "trades": "13997"
    },
    {
      "date": "2022-07-04",
      "bid": "918.70",
      "ask": "919.50",
      "open": "933.60",
      "high": "952.60",
      "low": "915.80",
      "close": "916.90",
      "average": "929.876",
      "volume": "687063",
      "turnover": "638916266.75",
      "trades": "9784"
    },
    {
      "date": "2022-07-05",
      "bid": "913.40",
      "ask": "914.10",
      "open": "929.30",
      "high": "951.50",
      "low": "907.50",
      "close": "911.30",
      "average": "922.7117",
      "volume": "1184609",
      "turnover": "1092694060.55",
      "trades": "15102"
    },
    {
      "date": "2022-07-06",
      "bid": "957.00",
      "ask": "958.10",
      "open": "928.00",
      "high": "968.20",
      "low": "926.10",
      "close": "960.30",
      "average": "948.152",
      "volume": "1450081",
      "turnover": "1374734770.2",
      "trades": "18965"
    },
    {
      "date": "2022-07-07",
      "bid": "940.00",
      "ask": "940.80",
      "open": "961.00",
      "high": "965.10",
      "low": "911.00",
      "close": "941.00",
      "average": "934.9943",
      "volume": "1773600",
      "turnover": "1658871842.05",
      "trades": "22126"
    },
    {
      "date": "2022-07-08",
      "bid": "926.60",
      "ask": "927.00",
      "open": "940.00",
      "high": "945.90",
      "low": "913.10",
      "close": "927.90",
      "average": "925.6315",
      "volume": "1021171",
      "turnover": "945239139.1",
      "trades": "14455"
    },
    {
      "date": "2022-07-11",
      "bid": "904.10",
      "ask": "904.50",
      "open": "920.00",
      "high": "927.50",
      "low": "901.30",
      "close": "901.30",
      "average": "914.4188",
      "volume": "948163",
      "turnover": "867127847.2",
      "trades": "12034"
    },
    {
      "date": "2022-07-12",
      "bid": "911.90",
      "ask": "912.30",
      "open": "903.00",
      "high": "916.60",
      "low": "867.30",
      "close": "916.60",
      "average": "894.787",
      "volume": "1206232",
      "turnover": "1079048446.9",
      "trades": "18638"
    },
    {
      "date": "2022-07-13",
      "bid": "884.10",
      "ask": "884.70",
      "open": "914.30",
      "high": "914.30",
      "low": "825.50",
      "close": "879.90",
      "average": "870.7847",
      "volume": "1926265",
      "turnover": "1676869746.35",
      "trades": "33130"
    },
    {
      "date": "2022-07-14",
      "bid": "890.40",
      "ask": "891.00",
      "open": "880.00",
      "high": "915.20",
      "low": "877.00",
      "close": "895.40",
      "average": "897.1765",
      "volume": "1213580",
      "turnover": "1088772794.84",
      "trades": "16104"
    },
    {
      "date": "2022-07-15",
      "bid": "899.50",
      "ask": "899.70",
      "open": "889.90",
      "high": "899.90",
      "low": "860.50",
      "close": "898.50",
      "average": "880.6277",
      "volume": "1020093",
      "turnover": "898403410.6",
      "trades": "17555"
    },
    {
      "date": "2022-07-18",
      "bid": "941.70",
      "ask": "942.00",
      "open": "913.60",
      "high": "944.60",
      "low": "908.00",
      "close": "944.60",
      "average": "931.5261",
      "volume": "1092979",
      "turnover": "1018222708.55",
      "trades": "14219"
    },
    {
      "date": "2022-07-19",
      "bid": "955.40",
      "ask": "955.90",
      "open": "938.70",
      "high": "960.30",
      "low": "927.70",
      "close": "955.70",
      "average": "946.0799",
      "volume": "762384",
      "turnover": "721244208.45",
      "trades": "11376"
    },
    {
      "date": "2022-07-20",
      "bid": "950.60",
      "ask": "951.40",
      "open": "962.00",
      "high": "979.80",
      "low": "945.10",
      "close": "952.30",
      "average": "960.6872",
      "volume": "955482",
      "turnover": "917878800.6",
      "trades": "14341"
    },
    {
      "date": "2022-07-21",
      "bid": "895.10",
      "ask": "895.30",
      "open": "904.60",
      "high": "951.60",
      "low": "875.40",
      "close": "893.40",
      "average": "905.4016",
      "volume": "2222328",
      "turnover": "2011944570.65",
      "trades": "36545"
    },
    {
      "date": "2022-07-22",
      "bid": "934.80",
      "ask": "935.20",
      "open": "896.00",
      "high": "939.70",
      "low": "884.10",
      "close": "939.70",
      "average": "921.7121",
      "volume": "1600175",
      "turnover": "1474929069.75",
      "trades": "22395"
    },
    {
      "date": "2022-07-25",
      "bid": "942.90",
      "ask": "943.30",
      "open": "932.00",
      "high": "950.70",
      "low": "922.40",
      "close": "941.30",
      "average": "942.0853",
      "volume": "856563",
      "turnover": "806960210.6",
      "trades": "13430"
    },
    {
      "date": "2022-07-26",
      "bid": "909.10",
      "ask": "909.30",
      "open": "941.20",
      "high": "950.00",
      "low": "907.70",
      "close": "908.40",
      "average": "930.7658",
      "volume": "714080",
      "turnover": "664657565",
      "trades": "10698"
    },
    {
      "date": "2022-07-27",
      "bid": "957.10",
      "ask": "957.60",
      "open": "913.30",
      "high": "962.50",
      "low": "913.30",
      "close": "952.10",
      "average": "946.8478",
      "volume": "1087059",
      "turnover": "1029268334.2",
      "trades": "16047"
    },
    {
      "date": "2022-07-28",
      "bid": "946.40",
      "ask": "947.10",
      "open": "961.00",
      "high": "969.60",
      "low": "935.00",
      "close": "950.00",
      "average": "952.4273",
      "volume": "823950",
      "turnover": "784795375.25",
      "trades": "11401"
    },
    {
      "date": "2022-07-29",
      "bid": "982.30",
      "ask": "982.70",
      "open": "962.00",
      "high": "989.20",
      "low": "962.00",
      "close": "978.40",
      "average": "979.0019",
      "volume": "1032023",
      "turnover": "1010352156.2",
      "trades": "13550"
    },
    {
      "date": "2022-08-01",
      "bid": "965.90",
      "ask": "966.40",
      "open": "972.00",
      "high": "975.50",
      "low": "950.20",
      "close": "968.00",
      "average": "963.0485",
      "volume": "1132456",
      "turnover": "1090629314.65",
      "trades": "14889"
    },
    {
      "date": "2022-08-02",
      "bid": "956.70",
      "ask": "956.90",
      "open": "960.00",
      "high": "965.60",
      "low": "937.00",
      "close": "957.00",
      "average": "949.8502",
      "volume": "714495",
      "turnover": "678638267.25",
      "trades": "10341"
    },
    {
      "date": "2022-08-03",
      "bid": "965.90",
      "ask": "966.00",
      "open": "956.00",
      "high": "976.70",
      "low": "953.70",
      "close": "962.10",
      "average": "964.007",
      "volume": "744114",
      "turnover": "717300189.25",
      "trades": "10347"
    },
    {
      "date": "2022-08-04",
      "bid": "973.50",
      "ask": "973.60",
      "open": "970.00",
      "high": "982.90",
      "low": "965.80",
      "close": "972.20",
      "average": "974.6896",
      "volume": "843790",
      "turnover": "822431633.5",
      "trades": "10807"
    },
    {
      "date": "2022-08-05",
      "bid": "959.50",
      "ask": "959.90",
      "open": "974.00",
      "high": "989.00",
      "low": "958.30",
      "close": "959.70",
      "average": "972.1581",
      "volume": "902754",
      "turnover": "877612802.7",
      "trades": "11657"
    },
    {
      "date": "2022-08-08",
      "bid": "984.60",
      "ask": "984.80",
      "open": "963.60",
      "high": "991.10",
      "low": "955.00",
      "close": "985.60",
      "average": "972.9547",
      "volume": "963230",
      "turnover": "937505097.8",
      "trades": "11509"
    },
    {
      "date": "2022-08-09",
      "bid": "950.00",
      "ask": "950.40",
      "open": "980.50",
      "high": "992.00",
      "low": "943.10",
      "close": "947.00",
      "average": "959.4856",
      "volume": "766677",
      "turnover": "735623841",
      "trades": "11100"
    },
    {
      "date": "2022-08-10",
      "bid": "975.30",
      "ask": "976.00",
      "open": "939.00",
      "high": "978.00",
      "low": "926.90",
      "close": "975.70",
      "average": "963.0351",
      "volume": "933084",
      "turnover": "898649034.85",
      "trades": "10814"
    },
    {
      "date": "2022-08-11",
      "bid": "982.20",
      "ask": "982.60",
      "open": "984.50",
      "high": "992.70",
      "low": "963.40",
      "close": "983.50",
      "average": "981.9553",
      "volume": "684306",
      "turnover": "671983676.15",
      "trades": "9751"
    },
    {
      "date": "2022-08-12",
      "bid": "990.00",
      "ask": "990.20",
      "open": "983.50",
      "high": "992.00",
      "low": "974.00",
      "close": "990.20",
      "average": "985.0339",
      "volume": "684728",
      "turnover": "674480038.65",
      "trades": "8622"
    },
    {
      "date": "2022-08-15",
      "bid": "989.00",
      "ask": "989.30",
      "open": "989.30",
      "high": "997.30",
      "low": "982.30",
      "close": "989.50",
      "average": "990.2244",
      "volume": "486738",
      "turnover": "481976882.8",
      "trades": "6909"
    },
    {
      "date": "2022-08-16",
      "bid": "964.50",
      "ask": "965.00",
      "open": "995.00",
      "high": "995.00",
      "low": "954.30",
      "close": "962.50",
      "average": "970.5578",
      "volume": "713040",
      "turnover": "692141574.65",
      "trades": "9672"
    },
    {
      "date": "2022-08-17",
      "bid": "975.40",
      "ask": "975.80",
      "open": "962.50",
      "high": "978.80",
      "low": "955.30",
      "close": "976.30",
      "average": "970.2906",
      "volume": "642963",
      "turnover": "623913318.85",
      "trades": "9092"
    },
    {
      "date": "2022-08-18",
      "bid": "978.70",
      "ask": "978.90",
      "open": "975.00",
      "high": "985.40",
      "low": "972.00",
      "close": "979.20",
      "average": "980.5553",
      "volume": "566238",
      "turnover": "555238913.45",
      "trades": "7204"
    },
    {
      "date": "2022-08-19",
      "bid": "927.00",
      "ask": "927.50",
      "open": "978.70",
      "high": "978.70",
      "low": "916.60",
      "close": "924.40",
      "average": "939.7828",
      "volume": "1264625",
      "turnover": "1189545023.84",
      "trades": "16573"
    },
    {
      "date": "2022-08-22",
      "bid": "911.70",
      "ask": "911.90",
      "open": "920.00",
      "high": "930.00",
      "low": "908.90",
      "close": "912.50",
      "average": "916.971",
      "volume": "655591",
      "turnover": "601276889.37",
      "trades": "10011"
    },
    {
      "date": "2022-08-23",
      "bid": "910.50",
      "ask": "911.00",
      "open": "907.10",
      "high": "921.20",
      "low": "905.20",
      "close": "911.10",
      "average": "912.2124",
      "volume": "656271",
      "turnover": "598685112.29",
      "trades": "10662"
    },
    {
      "date": "2022-08-24",
      "bid": "911.20",
      "ask": "911.60",
      "open": "906.70",
      "high": "920.70",
      "low": "897.40",
      "close": "910.10",
      "average": "911.6204",
      "volume": "649285",
      "turnover": "592007887.5",
      "trades": "8824"
    },
    {
      "date": "2022-08-25",
      "bid": "910.00",
      "ask": "910.40",
      "open": "919.90",
      "high": "920.50",
      "low": "906.20",
      "close": "912.80",
      "average": "913.9085",
      "volume": "517638",
      "turnover": "473092119.95",
      "trades": "8644"
    },
    {
      "date": "2022-08-26",
      "bid": "874.00",
      "ask": "874.10",
      "open": "912.90",
      "high": "917.40",
      "low": "871.10",
      "close": "871.10",
      "average": "891.4965",
      "volume": "1027250",
      "turnover": "915834812.1",
      "trades": "17228"
    },
    {
      "date": "2022-08-29",
      "bid": "870.10",
      "ask": "870.50",
      "open": "850.00",
      "high": "879.30",
      "low": "845.00",
      "close": "870.50",
      "average": "863.7717",
      "volume": "878123",
      "turnover": "758440342.25",
      "trades": "14658"
    },
    {
      "date": "2022-08-30",
      "bid": "860.10",
      "ask": "860.50",
      "open": "872.10",
      "high": "883.30",
      "low": "853.40",
      "close": "860.00",
      "average": "869.4875",
      "volume": "672786",
      "turnover": "585040173.2",
      "trades": "11934"
    },
    {
      "date": "2022-08-31",
      "bid": "856.20",
      "ask": "856.70",
      "open": "868.00",
      "high": "870.00",
      "low": "855.30",
      "close": "858.50",
      "average": "861.3582",
      "volume": "712441",
      "turnover": "613688306.5",
      "trades": "10637"
    },
    {
      "date": "2022-09-01",
      "bid": "822.60",
      "ask": "822.90",
      "open": "845.50",
      "high": "847.90",
      "low": "821.50",
      "close": "821.70",
      "average": "834.1401",
      "volume": "1047997",
      "turnover": "874221567.55",
      "trades": "18055"
    },
    {
      "date": "2022-09-02",
      "bid": "842.50",
      "ask": "842.80",
      "open": "847.00",
      "high": "847.00",
      "low": "824.60",
      "close": "840.50",
      "average": "835.6786",
      "volume": "877459",
      "turnover": "733219009",
      "trades": "12538"
    },
    {
      "date": "2022-09-05",
      "bid": "848.80",
      "ask": "849.30",
      "open": "834.60",
      "high": "850.00",
      "low": "830.00",
      "close": "849.50",
      "average": "839.3996",
      "volume": "905503",
      "turnover": "760074747.6",
      "trades": "14098"
    },
    {
      "date": "2022-09-06",
      "bid": "851.40",
      "ask": "851.60",
      "open": "855.00",
      "high": "876.40",
      "low": "839.60",
      "close": "850.30",
      "average": "858.9325",
      "volume": "810247",
      "turnover": "695962085.75",
      "trades": "12659"
    },
    {
      "date": "2022-09-07",
      "bid": "890.60",
      "ask": "891.00",
      "open": "845.60",
      "high": "893.50",
      "low": "842.70",
      "close": "887.80",
      "average": "876.7953",
      "volume": "909378",
      "turnover": "797356600.25",
      "trades": "13241"
    },
    {
      "date": "2022-09-08",
      "bid": "887.00",
      "ask": "887.10",
      "open": "892.50",
      "high": "900.50",
      "low": "866.40",
      "close": "886.50",
      "average": "884.3754",
      "volume": "696705",
      "turnover": "616156416.85",
      "trades": "10014"
    },
    {
      "date": "2022-09-09",
      "bid": "886.80",
      "ask": "887.10",
      "open": "887.00",
      "high": "897.00",
      "low": "879.30",
      "close": "890.50",
      "average": "889.8348",
      "volume": "541324",
      "turnover": "481706269.6",
      "trades": "8732"
    },
    {
      "date": "2022-09-12",
      "bid": "907.70",
      "ask": "908.20",
      "open": "899.50",
      "high": "910.40",
      "low": "888.60",
      "close": "910.40",
      "average": "904.0368",
      "volume": "747230",
      "turnover": "675501646.6",
      "trades": "7769"
    },
    {
      "date": "2022-09-13",
      "bid": "880.00",
      "ask": "880.30",
      "open": "916.00",
      "high": "922.60",
      "low": "878.40",
      "close": "878.40",
      "average": "901.3742",
      "volume": "794108",
      "turnover": "715653278.55",
      "trades": "11948"
    },
    {
      "date": "2022-09-14",
      "bid": "871.50",
      "ask": "871.80",
      "open": "874.50",
      "high": "896.80",
      "low": "871.30",
      "close": "873.80",
      "average": "879.5235",
      "volume": "684463",
      "turnover": "601974607.5",
      "trades": "9160"
    },
    {
      "date": "2022-09-15",
      "bid": "858.50",
      "ask": "858.70",
      "open": "874.60",
      "high": "879.30",
      "low": "851.10",
      "close": "859.00",
      "average": "862.1525",
      "volume": "625429",
      "turnover": "539222109.04",
      "trades": "9822"
    },
    {
      "date": "2022-09-16",
      "bid": "859.10",
      "ask": "859.60",
      "open": "856.60",
      "high": "866.30",
      "low": "848.50",
      "close": "856.10",
      "average": "857.6545",
      "volume": "784243",
      "turnover": "672614643.25",
      "trades": "11929"
    },
    {
      "date": "2022-09-19",
      "bid": "830.10",
      "ask": "830.20",
      "open": "853.70",
      "high": "853.70",
      "low": "827.00",
      "close": "827.00",
      "average": "834.5524",
      "volume": "654742",
      "turnover": "546890454.1",
      "trades": "10634"
    },
    {
      "date": "2022-09-20",
      "bid": "844.10",
      "ask": "844.60",
      "open": "831.00",
      "high": "856.70",
      "low": "831.00",
      "close": "845.30",
      "average": "841.5372",
      "volume": "722434",
      "turnover": "607874304.6",
      "trades": "10449"
    },
    {
      "date": "2022-09-21",
      "bid": "829.00",
      "ask": "829.90",
      "open": "839.00",
      "high": "841.10",
      "low": "822.40",
      "close": "829.40",
      "average": "831.5268",
      "volume": "979610",
      "turnover": "814667357.25",
      "trades": "13289"
    },
    {
      "date": "2022-09-22",
      "bid": "801.50",
      "ask": "802.20",
      "open": "820.00",
      "high": "830.50",
      "low": "799.50",
      "close": "800.30",
      "average": "812.6235",
      "volume": "1005991",
      "turnover": "817537758.55",
      "trades": "13598"
    },
    {
      "date": "2022-09-23",
      "bid": "795.20",
      "ask": "795.40",
      "open": "795.20",
      "high": "803.50",
      "low": "779.70",
      "close": "792.00",
      "average": "792.7788",
      "volume": "1269908",
      "turnover": "1006759887.45",
      "trades": "19648"
    },
    {
      "date": "2022-09-26",
      "bid": "852.20",
      "ask": "852.80",
      "open": "804.00",
      "high": "861.70",
      "low": "804.00",
      "close": "851.90",
      "average": "844.6061",
      "volume": "1612694",
      "turnover": "1362086627.84",
      "trades": "23490"
    },
    {
      "date": "2022-09-27",
      "bid": "901.60",
      "ask": "902.20",
      "open": "864.00",
      "high": "904.90",
      "low": "854.70",
      "close": "901.60",
      "average": "890.3927",
      "volume": "1391193",
      "turnover": "1238718190.75",
      "trades": "21356"
    },
    {
      "date": "2022-09-28",
      "bid": "912.40",
      "ask": "912.90",
      "open": "890.00",
      "high": "914.70",
      "low": "875.00",
      "close": "911.00",
      "average": "900.7011",
      "volume": "1333594",
      "turnover": "1201224557.15",
      "trades": "20829"
    },
    {
      "date": "2022-09-29",
      "bid": "875.50",
      "ask": "875.70",
      "open": "915.00",
      "high": "921.60",
      "low": "875.50",
      "close": "877.00",
      "average": "891.544",
      "volume": "999369",
      "turnover": "890992001.3",
      "trades": "14983"
    },
    {
      "date": "2022-09-30",
      "bid": "881.90",
      "ask": "882.80",
      "open": "882.00",
      "high": "891.50",
      "low": "864.10",
      "close": "886.80",
      "average": "878.4602",
      "volume": "790691",
      "turnover": "694580892",
      "trades": "11743"
    },
    {
      "date": "2022-10-03",
      "bid": "885.70",
      "ask": "886.00",
      "open": "877.00",
      "high": "891.10",
      "low": "854.00",
      "close": "889.00",
      "average": "876.2501",
      "volume": "982841",
      "turnover": "861468999.35",
      "trades": "13924"
    },
    {
      "date": "2022-10-04",
      "bid": "936.10",
      "ask": "936.20",
      "open": "905.00",
      "high": "938.90",
      "low": "900.50",
      "close": "938.90",
      "average": "923.9623",
      "volume": "1122810",
      "turnover": "1037318701.35",
      "trades": "17271"
    },
    {
      "date": "2022-10-05",
      "bid": "908.90",
      "ask": "909.20",
      "open": "932.40",
      "high": "934.20",
      "low": "903.00",
      "close": "911.50",
      "average": "917.866",
      "volume": "794195",
      "turnover": "728944240.35",
      "trades": "11073"
    },
    {
      "date": "2022-10-06",
      "bid": "916.80",
      "ask": "917.00",
      "open": "923.80",
      "high": "928.90",
      "low": "905.10",
      "close": "916.80",
      "average": "916.9388",
      "volume": "850888",
      "turnover": "780209249",
      "trades": "11171"
    },
    {
      "date": "2022-10-07",
      "bid": "894.70",
      "ask": "895.00",
      "open": "913.60",
      "high": "917.70",
      "low": "892.00",
      "close": "897.70",
      "average": "905.0459",
      "volume": "766469",
      "turnover": "693696715.95",
      "trades": "11055"
    },
    {
      "date": "2022-10-10",
      "bid": "882.90",
      "ask": "883.20",
      "open": "888.80",
      "high": "908.00",
      "low": "882.10",
      "close": "882.70",
      "average": "893.8711",
      "volume": "502771",
      "turnover": "449421605.2",
      "trades": "8635"
    },
    {
      "date": "2022-10-11",
      "bid": "880.40",
      "ask": "880.60",
      "open": "874.80",
      "high": "894.40",
      "low": "868.80",
      "close": "879.20",
      "average": "880.9276",
      "volume": "595423",
      "turnover": "524526207.55",
      "trades": "8729"
    },
    {
      "date": "2022-10-12",
      "bid": "870.90",
      "ask": "871.20",
      "open": "882.10",
      "high": "888.20",
      "low": "870.50",
      "close": "872.00",
      "average": "877.584",
      "volume": "645888",
      "turnover": "566824341.45",
      "trades": "8947"
    },
    {
      "date": "2022-10-13",
      "bid": "899.70",
      "ask": "900.10",
      "open": "875.00",
      "high": "903.40",
      "low": "858.10",
      "close": "901.00",
      "average": "882.3494",
      "volume": "1089237",
      "turnover": "960842877.2",
      "trades": "15329"
    },
    {
      "date": "2022-10-14",
      "bid": "914.40",
      "ask": "914.70",
      "open": "910.60",
      "high": "933.60",
      "low": "904.00",
      "close": "918.00",
      "average": "916.7184",
      "volume": "1035817",
      "turnover": "949550440.6",
      "trades": "15681"
    },
    {
      "date": "2022-10-17",
      "bid": "942.30",
      "ask": "942.60",
      "open": "915.00",
      "high": "945.00",
      "low": "903.10",
      "close": "942.50",
      "average": "925.6447",
      "volume": "801082",
      "turnover": "741565301.05",
      "trades": "12344"
    },
    {
      "date": "2022-10-18",
      "bid": "942.10",
      "ask": "942.40",
      "open": "954.00",
      "high": "963.70",
      "low": "940.30",
      "close": "944.60",
      "average": "949.0647",
      "volume": "763261",
      "turnover": "724416526.8",
      "trades": "11355"
    },
    {
      "date": "2022-10-19",
      "bid": "926.00",
      "ask": "926.40",
      "open": "944.70",
      "high": "946.30",
      "low": "924.00",
      "close": "924.00",
      "average": "932.8064",
      "volume": "645197",
      "turnover": "601840156.9",
      "trades": "9707"
    },
    {
      "date": "2022-10-20",
      "bid": "945.20",
      "ask": "945.90",
      "open": "924.60",
      "high": "949.80",
      "low": "920.30",
      "close": "942.80",
      "average": "936.5519",
      "volume": "663980",
      "turnover": "621857073.5",
      "trades": "9185"
    },
    {
      "date": "2022-10-21",
      "bid": "946.90",
      "ask": "947.40",
      "open": "936.00",
      "high": "963.00",
      "low": "931.80",
      "close": "946.60",
      "average": "948.4912",
      "volume": "798600",
      "turnover": "757468014.85",
      "trades": "10667"
    },
    {
      "date": "2022-10-24",
      "bid": "972.60",
      "ask": "973.00",
      "open": "956.70",
      "high": "983.50",
      "low": "947.20",
      "close": "972.70",
      "average": "967.171",
      "volume": "812919",
      "turnover": "785566963.75",
      "trades": "12436"
    },
    {
      "date": "2022-10-25",
      "bid": "1012.80",
      "ask": "1013.60",
      "open": "979.90",
      "high": "1016.40",
      "low": "967.00",
      "close": "1016.40",
      "average": "995.2563",
      "volume": "873433",
      "turnover": "869343275.3",
      "trades": "12034"
    },
    {
      "date": "2022-10-26",
      "bid": "1030.20",
      "ask": "1031.00",
      "open": "1016.00",
      "high": "1035.60",
      "low": "994.70",
      "close": "1029.60",
      "average": "1014.8117",
      "volume": "1095952",
      "turnover": "1112179630",
      "trades": "15625"
    },
    {
      "date": "2022-10-27",
      "bid": "1026.00",
      "ask": "1026.20",
      "open": "1004.00",
      "high": "1055.00",
      "low": "985.00",
      "close": "1027.00",
      "average": "1020.0585",
      "volume": "1991008",
      "turnover": "2031279260.2",
      "trades": "25247"
    },
    {
      "date": "2022-10-28",
      "bid": "1030.20",
      "ask": "1030.40",
      "open": "1019.20",
      "high": "1032.60",
      "low": "1007.00",
      "close": "1028.00",
      "average": "1022.3031",
      "volume": "889534",
      "turnover": "909450774.2",
      "trades": "11431"
    },
    {
      "date": "2022-10-31",
      "bid": "1030.60",
      "ask": "1031.20",
      "open": "1022.60",
      "high": "1033.00",
      "low": "999.10",
      "close": "1033.00",
      "average": "1022.2709",
      "volume": "788965",
      "turnover": "806489828.5",
      "trades": "10302"
    },
    {
      "date": "2022-11-01",
      "bid": "1025.60",
      "ask": "1025.80",
      "open": "1040.00",
      "high": "1053.40",
      "low": "1018.80",
      "close": "1026.00",
      "average": "1033.5957",
      "volume": "684588",
      "turnover": "707583741.8",
      "trades": "10899"
    },
    {
      "date": "2022-11-02",
      "bid": "1026.80",
      "ask": "1027.00",
      "open": "1030.00",
      "high": "1042.20",
      "low": "1020.00",
      "close": "1027.80",
      "average": "1032.2391",
      "volume": "879925",
      "turnover": "908295826.9",
      "trades": "10850"
    },
    {
      "date": "2022-11-03",
      "bid": "1017.80",
      "ask": "1018.40",
      "open": "1014.20",
      "high": "1029.80",
      "low": "1002.00",
      "close": "1018.60",
      "average": "1015.0965",
      "volume": "812522",
      "turnover": "824789287.5",
      "trades": "10921"
    },
    {
      "date": "2022-11-04",
      "bid": "1013.20",
      "ask": "1013.60",
      "open": "1020.00",
      "high": "1022.60",
      "low": "1001.60",
      "close": "1014.60",
      "average": "1011.6836",
      "volume": "451573",
      "turnover": "456832962.2",
      "trades": "5669"
    },
    {
      "date": "2022-11-07",
      "bid": "1013.20",
      "ask": "1013.80",
      "open": "1012.80",
      "high": "1026.20",
      "low": "1007.60",
      "close": "1016.80",
      "average": "1018.2532",
      "volume": "640431",
      "turnover": "652069612.5",
      "trades": "8434"
    },
    {
      "date": "2022-11-08",
      "bid": "1017.40",
      "ask": "1018.00",
      "open": "1016.80",
      "high": "1024.40",
      "low": "1010.40",
      "close": "1018.60",
      "average": "1018.3791",
      "volume": "625169",
      "turnover": "636673422.5",
      "trades": "7059"
    },
    {
      "date": "2022-11-09",
      "bid": "1001.80",
      "ask": "1002.40",
      "open": "1016.40",
      "high": "1016.40",
      "low": "997.60",
      "close": "1001.60",
      "average": "1004.1509",
      "volume": "834461",
      "turnover": "837931020.2",
      "trades": "10407"
    },
    {
      "date": "2022-11-10",
      "bid": "1044.00",
      "ask": "1044.40",
      "open": "998.70",
      "high": "1046.00",
      "low": "982.60",
      "close": "1041.80",
      "average": "1024.0191",
      "volume": "1213637",
      "turnover": "1243006210.15",
      "trades": "15309"
    },
    {
      "date": "2022-11-11",
      "bid": "1033.60",
      "ask": "1034.00",
      "open": "1052.40",
      "high": "1059.00",
      "low": "1021.80",
      "close": "1033.40",
      "average": "1036.7208",
      "volume": "889256",
      "turnover": "922002116.1",
      "trades": "12317"
    },
    {
      "date": "2022-11-14",
      "bid": "1014.60",
      "ask": "1015.20",
      "open": "1039.00",
      "high": "1039.40",
      "low": "1006.00",
      "close": "1016.40",
      "average": "1015.7247",
      "volume": "866046",
      "turnover": "879675014.1",
      "trades": "11209"
    },
    {
      "date": "2022-11-15",
      "bid": "1014.40",
      "ask": "1014.80",
      "open": "1023.60",
      "high": "1029.40",
      "low": "1005.60",
      "close": "1013.80",
      "average": "1015.0673",
      "volume": "1221518",
      "turnover": "1239885079.8",
      "trades": "13707"
    },
    {
      "date": "2022-11-16",
      "bid": "991.30",
      "ask": "994.00",
      "open": "1012.60",
      "high": "1014.80",
      "low": "985.80",
      "close": "993.70",
      "average": "995.2486",
      "volume": "664225",
      "turnover": "661067662.25",
      "trades": "10880"
    },
    {
      "date": "2022-11-17",
      "bid": "993.80",
      "ask": "993.90",
      "open": "999.90",
      "high": "1010.00",
      "low": "990.10",
      "close": "995.30",
      "average": "997.3146",
      "volume": "676848",
      "turnover": "675014998.35",
      "trades": "9542"
    },
    {
      "date": "2022-11-18",
      "bid": "998.50",
      "ask": "998.80",
      "open": "993.60",
      "high": "1004.40",
      "low": "985.20",
      "close": "999.00",
      "average": "997.2111",
      "volume": "814335",
      "turnover": "811988875.5",
      "trades": "8670"
    },
    {
      "date": "2022-11-21",
      "bid": "995.90",
      "ask": "996.10",
      "open": "993.70",
      "high": "1006.80",
      "low": "993.40",
      "close": "996.00",
      "average": "998.3915",
      "volume": "623336",
      "turnover": "622335013.04",
      "trades": "9149"
    },
    {
      "date": "2022-11-22",
      "bid": "1009.80",
      "ask": "1010.20",
      "open": "995.70",
      "high": "1014.60",
      "low": "987.00",
      "close": "1011.80",
      "average": "1003.7257",
      "volume": "825215",
      "turnover": "828227910.15",
      "trades": "8818"
    },
    {
      "date": "2022-11-23",
      "bid": "1025.60",
      "ask": "1026.00",
      "open": "1015.40",
      "high": "1026.00",
      "low": "1011.60",
      "close": "1025.00",
      "average": "1020.2362",
      "volume": "482521",
      "turnover": "492278632.8",
      "trades": "6642"
    },
    {
      "date": "2022-11-24",
      "bid": "1023.20",
      "ask": "1023.60",
      "open": "1026.00",
      "high": "1028.00",
      "low": "1015.20",
      "close": "1024.00",
      "average": "1022.6785",
      "volume": "330073",
      "turnover": "337557014.1",
      "trades": "4499"
    },
    {
      "date": "2022-11-25",
      "bid": "1031.40",
      "ask": "1031.60",
      "open": "1025.40",
      "high": "1035.40",
      "low": "1024.80",
      "close": "1034.80",
      "average": "1031.3145",
      "volume": "515076",
      "turnover": "531202265.8",
      "trades": "6150"
    },
    {
      "date": "2022-11-28",
      "bid": "1054.00",
      "ask": "1054.40",
      "open": "1030.00",
      "high": "1054.80",
      "low": "1027.60",
      "close": "1052.60",
      "average": "1045.4483",
      "volume": "519381",
      "turnover": "542974997",
      "trades": "7939"
    },
    {
      "date": "2022-11-29",
      "bid": "1041.20",
      "ask": "1041.60",
      "open": "1056.80",
      "high": "1063.00",
      "low": "1041.00",
      "close": "1043.40",
      "average": "1049.1954",
      "volume": "430789",
      "turnover": "451991462",
      "trades": "6661"
    },
    {
      "date": "2022-11-30",
      "bid": "1068.00",
      "ask": "1068.20",
      "open": "1052.00",
      "high": "1069.80",
      "low": "1049.20",
      "close": "1067.00",
      "average": "1065.2325",
      "volume": "1017205",
      "turnover": "1083548828.7",
      "trades": "9879"
    },
    {
      "date": "2022-12-01",
      "bid": "1085.00",
      "ask": "1085.20",
      "open": "1080.00",
      "high": "1099.00",
      "low": "1077.40",
      "close": "1085.00",
      "average": "1086.7668",
      "volume": "789081",
      "turnover": "857621922.73",
      "trades": "11377"
    },
    {
      "date": "2022-12-02",
      "bid": "1088.60",
      "ask": "1089.00",
      "open": "1086.40",
      "high": "1098.60",
      "low": "1070.40",
      "close": "1088.40",
      "average": "1088.0323",
      "volume": "608519",
      "turnover": "662102018.9",
      "trades": "7864"
    },
    {
      "date": "2022-12-05",
      "bid": "1090.80",
      "ask": "1091.00",
      "open": "1092.20",
      "high": "1097.60",
      "low": "1082.60",
      "close": "1090.80",
      "average": "1091.3919",
      "volume": "499503",
      "turnover": "545154220.6",
      "trades": "7544"
    },
    {
      "date": "2022-12-06",
      "bid": "1078.40",
      "ask": "1078.80",
      "open": "1086.80",
      "high": "1094.20",
      "low": "1074.40",
      "close": "1077.60",
      "average": "1083.2315",
      "volume": "566390",
      "turnover": "613545769.9",
      "trades": "6741"
    },
    {
      "date": "2022-12-07",
      "bid": "1070.00",
      "ask": "1070.60",
      "open": "1073.60",
      "high": "1083.60",
      "low": "1066.80",
      "close": "1068.40",
      "average": "1074.2476",
      "volume": "527095",
      "turnover": "566233975.5",
      "trades": "7015"
    },
    {
      "date": "2022-12-08",
      "bid": "1077.40",
      "ask": "1078.00",
      "open": "1070.00",
      "high": "1084.20",
      "low": "1070.00",
      "close": "1076.80",
      "average": "1077.964",
      "volume": "529445",
      "turnover": "570727299.79",
      "trades": "7211"
    },
    {
      "date": "2022-12-09",
      "bid": "1074.20",
      "ask": "1074.40",
      "open": "1084.80",
      "high": "1088.40",
      "low": "1070.00",
      "close": "1073.00",
      "average": "1076.4585",
      "volume": "619660",
      "turnover": "667037145.6",
      "trades": "8091"
    },
    {
      "date": "2022-12-12",
      "bid": "1070.20",
      "ask": "1070.40",
      "open": "1066.00",
      "high": "1076.20",
      "low": "1065.00",
      "close": "1069.40",
      "average": "1069.4057",
      "volume": "370955",
      "turnover": "396708342.3",
      "trades": "4648"
    },
    {
      "date": "2022-12-13",
      "bid": "1089.40",
      "ask": "1089.80",
      "open": "1073.00",
      "high": "1110.00",
      "low": "1063.80",
      "close": "1089.00",
      "average": "1089.3467",
      "volume": "661560",
      "turnover": "720592383.1",
      "trades": "8500"
    },
    {
      "date": "2022-12-14",
      "bid": "1045.40",
      "ask": "1045.80",
      "open": "1081.20",
      "high": "1082.40",
      "low": "1023.40",
      "close": "1043.60",
      "average": "1044.6848",
      "volume": "1411519",
      "turnover": "1474550324.2",
      "trades": "15785"
    },
    {
      "date": "2022-12-15",
      "bid": "1018.40",
      "ask": "1018.80",
      "open": "1034.00",
      "high": "1040.00",
      "low": "1017.00",
      "close": "1017.00",
      "average": "1025.1643",
      "volume": "607983",
      "turnover": "623305061.29",
      "trades": "7029"
    },
    {
      "date": "2022-12-16",
      "bid": "1000.80",
      "ask": "1001.00",
      "open": "1013.60",
      "high": "1022.20",
      "low": "998.00",
      "close": "1004.40",
      "average": "1006.6659",
      "volume": "844369",
      "turnover": "849985538.7",
      "trades": "9664"
    },
    {
      "date": "2022-12-19",
      "bid": "993.30",
      "ask": "993.60",
      "open": "1004.40",
      "high": "1009.60",
      "low": "989.10",
      "close": "991.50",
      "average": "998.5523",
      "volume": "444735",
      "turnover": "444241002.85",
      "trades": "6399"
    },
    {
      "date": "2022-12-20",
      "bid": "994.60",
      "ask": "995.10",
      "open": "982.70",
      "high": "1000.20",
      "low": "975.80",
      "close": "996.20",
      "average": "991.2971",
      "volume": "514876",
      "turnover": "510392646.55",
      "trades": "6775"
    },
    {
      "date": "2022-12-21",
      "bid": "1016.40",
      "ask": "1016.80",
      "open": "1004.00",
      "high": "1017.60",
      "low": "997.20",
      "close": "1016.00",
      "average": "1009.9045",
      "volume": "416545",
      "turnover": "420675659.7",
      "trades": "6103"
    },
    {
      "date": "2022-12-22",
      "bid": "1001.40",
      "ask": "1002.00",
      "open": "1015.00",
      "high": "1024.40",
      "low": "1001.80",
      "close": "1003.80",
      "average": "1013.9647",
      "volume": "337663",
      "turnover": "342382953.8",
      "trades": "4813"
    },
    {
      "date": "2022-12-23",
      "bid": "1008.20",
      "ask": "1008.60",
      "open": "1005.20",
      "high": "1015.00",
      "low": "999.30",
      "close": "1007.20",
      "average": "1008.9744",
      "volume": "297146",
      "turnover": "299811448.6",
      "trades": "4840"
    },
    {
      "date": "2022-12-27",
      "bid": "1013.40",
      "ask": "1013.80",
      "open": "1010.00",
      "high": "1017.40",
      "low": "1008.60",
      "close": "1013.60",
      "average": "1013.259",
      "volume": "219506",
      "turnover": "222416330.4",
      "trades": "3719"
    },
    {
      "date": "2022-12-28",
      "bid": "1002.40",
      "ask": "1002.60",
      "open": "1012.60",
      "high": "1015.00",
      "low": "999.80",
      "close": "1001.80",
      "average": "1005.6698",
      "volume": "291609",
      "turnover": "293268304.7",
      "trades": "4384"
    },
    {
      "date": "2022-12-29",
      "bid": "1020.60",
      "ask": "1021.20",
      "open": "1001.80",
      "high": "1021.60",
      "low": "995.70",
      "close": "1020.20",
      "average": "1011.8934",
      "volume": "395698",
      "turnover": "400390540.35",
      "trades": "4982"
    },
    {
      "date": "2022-12-30",
      "bid": "1017.40",
      "ask": "1018.00",
      "open": "1016.20",
      "high": "1022.40",
      "low": "1013.60",
      "close": "1015.40",
      "average": "1017.1664",
      "volume": "446592",
      "turnover": "454305345.3",
      "trades": "4248"
    },
    {
      "date": "2023-01-02",
      "bid": "1048.80",
      "ask": "1049.20",
      "open": "1028.00",
      "high": "1050.00",
      "low": "1026.80",
      "close": "1050.00",
      "average": "1043.0975",
      "volume": "403938",
      "turnover": "421362236.3",
      "trades": "6309"
    },
    {
      "date": "2023-01-03",
      "bid": "1059.60",
      "ask": "1060.00",
      "open": "1048.20",
      "high": "1083.00",
      "low": "1045.00",
      "close": "1059.40",
      "average": "1066.6801",
      "volume": "486550",
      "turnover": "519014356.1",
      "trades": "6994"
    },
    {
      "date": "2023-01-04",
      "bid": "1091.80",
      "ask": "1092.40",
      "open": "1065.00",
      "high": "1098.40",
      "low": "1063.60",
      "close": "1095.60",
      "average": "1088.4824",
      "volume": "657551",
      "turnover": "715778487.3",
      "trades": "8660"
    },
    {
      "date": "2023-01-05",
      "bid": "1097.20",
      "ask": "1097.60",
      "open": "1096.00",
      "high": "1105.40",
      "low": "1092.00",
      "close": "1095.00",
      "average": "1097.8329",
      "volume": "259419",
      "turnover": "284800359",
      "trades": "3929"
    },
    {
      "date": "2023-01-09",
      "bid": "1139.60",
      "ask": "1140.00",
      "open": "1110.00",
      "high": "1144.60",
      "low": "1106.00",
      "close": "1141.40",
      "average": "1129.1373",
      "volume": "901454",
      "turnover": "1017532458.7",
      "trades": "12015"
    },
    {
      "date": "2023-01-10",
      "bid": "1129.80",
      "ask": "1130.20",
      "open": "1136.00",
      "high": "1152.00",
      "low": "1125.80",
      "close": "1129.60",
      "average": "1134.5403",
      "volume": "568056",
      "turnover": "644487980.7",
      "trades": "8426"
    },
    {
      "date": "2023-01-11",
      "bid": "1119.60",
      "ask": "1120.00",
      "open": "1131.00",
      "high": "1142.40",
      "low": "1118.40",
      "close": "1121.40",
      "average": "1128.6751",
      "volume": "606114",
      "turnover": "684104576.4",
      "trades": "9091"
    },
    {
      "date": "2023-01-12",
      "bid": "1128.20",
      "ask": "1128.60",
      "open": "1121.60",
      "high": "1139.00",
      "low": "1109.80",
      "close": "1130.80",
      "average": "1125.8739",
      "volume": "587326",
      "turnover": "661243910.7",
      "trades": "8363"
    },
    {
      "date": "2023-01-13",
      "bid": "1126.20",
      "ask": "1126.80",
      "open": "1127.40",
      "high": "1128.80",
      "low": "1103.20",
      "close": "1128.60",
      "average": "1119.6153",
      "volume": "613137",
      "turnover": "686445782",
      "trades": "7971"
    },
    {
      "date": "2023-01-16",
      "bid": "1118.60",
      "ask": "1119.00",
      "open": "1137.40",
      "high": "1137.40",
      "low": "1114.40",
      "close": "1118.80",
      "average": "1119.4228",
      "volume": "275537",
      "turnover": "308441679.89",
      "trades": "4960"
    },
    {
      "date": "2023-01-17",
      "bid": "1141.20",
      "ask": "1141.80",
      "open": "1118.80",
      "high": "1148.00",
      "low": "1115.00",
      "close": "1141.20",
      "average": "1136.8192",
      "volume": "523594",
      "turnover": "595178199.29",
      "trades": "7433"
    },
    {
      "date": "2023-01-18",
      "bid": "1145.40",
      "ask": "1145.80",
      "open": "1163.00",
      "high": "1194.20",
      "low": "1139.40",
      "close": "1148.20",
      "average": "1161.6867",
      "volume": "708136",
      "turnover": "822671830.3",
      "trades": "12025"
    },
    {
      "date": "2023-01-19",
      "bid": "1152.20",
      "ask": "1152.60",
      "open": "1139.00",
      "high": "1159.80",
      "low": "1138.00",
      "close": "1151.80",
      "average": "1150.7769",
      "volume": "373907",
      "turnover": "430282652.5",
      "trades": "6560"
    },
    {
      "date": "2023-01-20",
      "bid": "1155.60",
      "ask": "1155.80",
      "open": "1153.00",
      "high": "1163.20",
      "low": "1135.80",
      "close": "1157.80",
      "average": "1153.5858",
      "volume": "496358",
      "turnover": "572596732.9",
      "trades": "8262"
    },
    {
      "date": "2023-01-23",
      "bid": "1155.60",
      "ask": "1156.00",
      "open": "1160.00",
      "high": "1161.80",
      "low": "1145.40",
      "close": "1154.60",
      "average": "1153.797",
      "volume": "383199",
      "turnover": "441460150.7",
      "trades": "6691"
    },
    {
      "date": "2023-01-24",
      "bid": "1178.40",
      "ask": "1178.60",
      "open": "1158.00",
      "high": "1180.00",
      "low": "1146.80",
      "close": "1180.00",
      "average": "1165.7839",
      "volume": "507174",
      "turnover": "591250102.7",
      "trades": "7764"
    },
    {
      "date": "2023-01-25",
      "bid": "1178.40",
      "ask": "1179.00",
      "open": "1178.20",
      "high": "1182.00",
      "low": "1168.40",
      "close": "1177.60",
      "average": "1174.6469",
      "volume": "385535",
      "turnover": "452864040.2",
      "trades": "7028"
    },
    {
      "date": "2023-01-26",
      "bid": "1181.40",
      "ask": "1182.00",
      "open": "1180.00",
      "high": "1199.60",
      "low": "1177.20",
      "close": "1180.00",
      "average": "1187.2558",
      "volume": "480079",
      "turnover": "570048319.1",
      "trades": "8963"
    },
    {
      "date": "2023-01-27",
      "bid": "1181.40",
      "ask": "1181.80",
      "open": "1187.00",
      "high": "1189.00",
      "low": "1173.40",
      "close": "1183.00",
      "average": "1181.1179",
      "volume": "375677",
      "turnover": "443724349.1",
      "trades": "6547"
    },
    {
      "date": "2023-01-30",
      "bid": "1165.80",
      "ask": "1166.20",
      "open": "1176.40",
      "high": "1177.80",
      "low": "1159.00",
      "close": "1167.60",
      "average": "1167.4651",
      "volume": "383961",
      "turnover": "448248694.2",
      "trades": "7737"
    },
    {
      "date": "2023-01-31",
      "bid": "1167.00",
      "ask": "1167.20",
      "open": "1163.40",
      "high": "1171.20",
      "low": "1154.00",
      "close": "1170.20",
      "average": "1165.6449",
      "volume": "399566",
      "turnover": "465799995.1",
      "trades": "6943"
    },
    {
      "date": "2023-02-01",
      "bid": "1174.60",
      "ask": "1175.00",
      "open": "1175.00",
      "high": "1191.80",
      "low": "1171.40",
      "close": "1173.80",
      "average": "1180.961",
      "volume": "405060",
      "turnover": "478356239",
      "trades": "8005"
    },
    {
      "date": "2023-02-02",
      "bid": "1297.80",
      "ask": "1298.60",
      "open": "1220.00",
      "high": "1301.60",
      "low": "1200.80",
      "close": "1301.60",
      "average": "1259.6469",
      "volume": "1708959",
      "turnover": "2150961119.1",
      "trades": "25907"
    },
    {
      "date": "2023-02-03",
      "bid": "1334.00",
      "ask": "1334.20",
      "open": "1296.80",
      "high": "1339.60",
      "low": "1287.40",
      "close": "1339.60",
      "average": "1319.4285",
      "volume": "948724",
      "turnover": "1251721744.09",
      "trades": "16391"
    },
    {
      "date": "2023-02-06",
      "bid": "1333.00",
      "ask": "1333.60",
      "open": "1308.20",
      "high": "1336.60",
      "low": "1306.00",
      "close": "1336.60",
      "average": "1326.1173",
      "volume": "725380",
      "turnover": "961889417.4",
      "trades": "12633"
    },
    {
      "date": "2023-02-07",
      "bid": "1327.20",
      "ask": "1327.40",
      "open": "1336.00",
      "high": "1353.60",
      "low": "1321.60",
      "close": "1332.20",
      "average": "1334.253",
      "volume": "571454",
      "turnover": "762437999.7",
      "trades": "10171"
    },
    {
      "date": "2023-02-08",
      "bid": "1322.80",
      "ask": "1323.60",
      "open": "1345.00",
      "high": "1357.60",
      "low": "1322.60",
      "close": "1322.60",
      "average": "1335.6078",
      "volume": "601596",
      "turnover": "803543108.1",
      "trades": "10137"
    },
    {
      "date": "2023-02-09",
      "bid": "1325.80",
      "ask": "1326.00",
      "open": "1327.00",
      "high": "1340.80",
      "low": "1321.00",
      "close": "1327.80",
      "average": "1330.895",
      "volume": "397673",
      "turnover": "529259985.2",
      "trades": "7337"
    },
    {
      "date": "2023-02-10",
      "bid": "1265.40",
      "ask": "1265.60",
      "open": "1319.40",
      "high": "1323.60",
      "low": "1261.20",
      "close": "1267.20",
      "average": "1277.0995",
      "volume": "777114",
      "turnover": "992430482.1",
      "trades": "14215"
    },
    {
      "date": "2023-02-13",
      "bid": "1298.80",
      "ask": "1299.80",
      "open": "1269.60",
      "high": "1299.60",
      "low": "1267.80",
      "close": "1299.60",
      "average": "1289.311",
      "volume": "419064",
      "turnover": "540222816.29",
      "trades": "6417"
    },
    {
      "date": "2023-02-14",
      "bid": "1327.60",
      "ask": "1328.00",
      "open": "1307.80",
      "high": "1336.80",
      "low": "1307.00",
      "close": "1328.00",
      "average": "1323.8144",
      "volume": "781328",
      "turnover": "1034333207",
      "trades": "11763"
    },
    {
      "date": "2023-02-15",
      "bid": "1337.60",
      "ask": "1338.00",
      "open": "1323.60",
      "high": "1344.40",
      "low": "1311.60",
      "close": "1339.00",
      "average": "1333.0131",
      "volume": "423195",
      "turnover": "564123530.7",
      "trades": "7297"
    },
    {
      "date": "2023-02-16",
      "bid": "1322.40",
      "ask": "1323.00",
      "open": "1345.00",
      "high": "1348.00",
      "low": "1306.20",
      "close": "1325.00",
      "average": "1324.6853",
      "volume": "538452",
      "turnover": "713266063.8",
      "trades": "8400"
    },
    {
      "date": "2023-02-17",
      "bid": "1317.00",
      "ask": "1317.20",
      "open": "1311.60",
      "high": "1324.20",
      "low": "1308.80",
      "close": "1317.00",
      "average": "1317.3219",
      "volume": "437193",
      "turnover": "575929219.16",
      "trades": "9762"
    },
    {
      "date": "2023-02-20",
      "bid": "1319.20",
      "ask": "1319.60",
      "open": "1315.60",
      "high": "1328.00",
      "low": "1311.40",
      "close": "1321.20",
      "average": "1320.3065",
      "volume": "255913",
      "turnover": "337400707.7",
      "trades": "4677"
    },
    {
      "date": "2023-02-21",
      "bid": "1324.40",
      "ask": "1324.80",
      "open": "1317.20",
      "high": "1329.80",
      "low": "1303.60",
      "close": "1325.60",
      "average": "1320.2936",
      "volume": "302997",
      "turnover": "400047757.3",
      "trades": "5196"
    },
    {
      "date": "2023-02-22",
      "bid": "1304.00",
      "ask": "1304.60",
      "open": "1323.40",
      "high": "1323.40",
      "low": "1296.20",
      "close": "1304.40",
      "average": "1307.3295",
      "volume": "415128",
      "turnover": "542722341.5",
      "trades": "7500"
    },
    {
      "date": "2023-02-23",
      "bid": "1295.20",
      "ask": "1295.40",
      "open": "1307.20",
      "high": "1312.80",
      "low": "1294.80",
      "close": "1296.80",
      "average": "1300.2888",
      "volume": "315291",
      "turnover": "409994501.7",
      "trades": "5967"
    },
    {
      "date": "2023-02-24",
      "bid": "1251.40",
      "ask": "1251.80",
      "open": "1301.80",
      "high": "1302.00",
      "low": "1240.20",
      "close": "1250.00",
      "average": "1261.1961",
      "volume": "605096",
      "turnover": "763197614.1",
      "trades": "13223"
    },
    {
      "date": "2023-02-27",
      "bid": "1268.80",
      "ask": "1269.40",
      "open": "1259.80",
      "high": "1271.20",
      "low": "1251.60",
      "close": "1269.40",
      "average": "1263.521",
      "volume": "322220",
      "turnover": "407096108.7",
      "trades": "6770"
    },
    {
      "date": "2023-02-28",
      "bid": "1263.40",
      "ask": "1263.60",
      "open": "1271.00",
      "high": "1272.00",
      "low": "1255.80",
      "close": "1266.60",
      "average": "1265.5477",
      "volume": "328259",
      "turnover": "415423239.4",
      "trades": "5314"
    },
    {
      "date": "2023-03-01",
      "bid": "1254.20",
      "ask": "1254.80",
      "open": "1271.00",
      "high": "1284.60",
      "low": "1253.40",
      "close": "1255.00",
      "average": "1266.5279",
      "volume": "364675",
      "turnover": "461876729.7",
      "trades": "6409"
    },
    {
      "date": "2023-03-02",
      "bid": "1248.20",
      "ask": "1249.00",
      "open": "1246.80",
      "high": "1270.40",
      "low": "1240.80",
      "close": "1252.20",
      "average": "1252.2496",
      "volume": "582916",
      "turnover": "729951396.8",
      "trades": "9139"
    },
    {
      "date": "2023-03-03",
      "bid": "1274.00",
      "ask": "1274.40",
      "open": "1260.00",
      "high": "1278.80",
      "low": "1253.00",
      "close": "1275.40",
      "average": "1269.2711",
      "volume": "356979",
      "turnover": "453103186.6",
      "trades": "5716"
    },
    {
      "date": "2023-03-06",
      "bid": "1281.80",
      "ask": "1282.20",
      "open": "1273.00",
      "high": "1287.40",
      "low": "1273.00",
      "close": "1283.00",
      "average": "1281.2185",
      "volume": "300701",
      "turnover": "385270915.2",
      "trades": "5921"
    },
    {
      "date": "2023-03-07",
      "bid": "1283.40",
      "ask": "1283.80",
      "open": "1282.00",
      "high": "1296.80",
      "low": "1273.00",
      "close": "1283.40",
      "average": "1284.0644",
      "volume": "365643",
      "turnover": "469507616.4",
      "trades": "5684"
    },
    {
      "date": "2023-03-08",
      "bid": "1280.80",
      "ask": "1281.20",
      "open": "1275.00",
      "high": "1285.80",
      "low": "1274.80",
      "close": "1280.40",
      "average": "1280.2359",
      "volume": "378305",
      "turnover": "484317287.7",
      "trades": "5047"
    },
    {
      "date": "2023-03-09",
      "bid": "1256.00",
      "ask": "1256.60",
      "open": "1276.40",
      "high": "1278.80",
      "low": "1237.60",
      "close": "1253.40",
      "average": "1252.9734",
      "volume": "499572",
      "turnover": "625941144.5",
      "trades": "9831"
    },
    {
      "date": "2023-03-10",
      "bid": "1242.60",
      "ask": "1243.20",
      "open": "1235.00",
      "high": "1260.00",
      "low": "1225.20",
      "close": "1243.80",
      "average": "1243.2189",
      "volume": "468179",
      "turnover": "582121761.1",
      "trades": "7910"
    },
    {
      "date": "2023-03-13",
      "bid": "1216.20",
      "ask": "1216.80",
      "open": "1256.40",
      "high": "1260.80",
      "low": "1203.40",
      "close": "1218.00",
      "average": "1221.7208",
      "volume": "676456",
      "turnover": "826449408.8",
      "trades": "13750"
    },
    {
      "date": "2023-03-14",
      "bid": "1241.40",
      "ask": "1242.00",
      "open": "1210.00",
      "high": "1242.80",
      "low": "1201.00",
      "close": "1241.20",
      "average": "1227.577",
      "volume": "500575",
      "turnover": "614591306",
      "trades": "9316"
    },
    {
      "date": "2023-03-15",
      "bid": "1211.40",
      "ask": "1211.80",
      "open": "1235.00",
      "high": "1235.40",
      "low": "1202.00",
      "close": "1209.00",
      "average": "1212.4133",
      "volume": "691732",
      "turnover": "838730572.2",
      "trades": "9718"
    },
    {
      "date": "2023-03-16",
      "bid": "1256.40",
      "ask": "1257.00",
      "open": "1216.80",
      "high": "1259.80",
      "low": "1208.40",
      "close": "1256.80",
      "average": "1241.4657",
      "volume": "556114",
      "turnover": "690255137.4",
      "trades": "9656"
    },
    {
      "date": "2023-03-17",
      "bid": "1255.80",
      "ask": "1256.40",
      "open": "1254.80",
      "high": "1269.20",
      "low": "1247.00",
      "close": "1256.00",
      "average": "1256.653",
      "volume": "733817",
      "turnover": "922156490.6",
      "trades": "11562"
    },
    {
      "date": "2023-03-20",
      "bid": "1258.40",
      "ask": "1258.80",
      "open": "1240.20",
      "high": "1267.20",
      "low": "1225.20",
      "close": "1258.80",
      "average": "1254.8039",
      "volume": "345890",
      "turnover": "434006595.6",
      "trades": "5919"
    },
    {
      "date": "2023-03-21",
      "bid": "1292.00",
      "ask": "1292.60",
      "open": "1272.00",
      "high": "1293.00",
      "low": "1267.00",
      "close": "1291.20",
      "average": "1285.4133",
      "volume": "303697",
      "turnover": "390373943.3",
      "trades": "5604"
    },
    {
      "date": "2023-03-22",
      "bid": "1300.80",
      "ask": "1301.80",
      "open": "1291.20",
      "high": "1304.60",
      "low": "1289.80",
      "close": "1300.00",
      "average": "1298.8706",
      "volume": "329013",
      "turnover": "427354347",
      "trades": "5232"
    },
    {
      "date": "2023-03-23",
      "bid": "1320.80",
      "ask": "1321.40",
      "open": "1299.80",
      "high": "1327.60",
      "low": "1293.00",
      "close": "1317.80",
      "average": "1313.5846",
      "volume": "339232",
      "turnover": "445516081.2",
      "trades": "5887"
    },
    {
      "date": "2023-03-24",
      "bid": "1308.40",
      "ask": "1308.80",
      "open": "1310.80",
      "high": "1315.00",
      "low": "1300.00",
      "close": "1310.00",
      "average": "1308.2853",
      "volume": "356211",
      "turnover": "466007342.3",
      "trades": "6390"
    },
    {
      "date": "2023-03-27",
      "bid": "1329.20",
      "ask": "1329.60",
      "open": "1316.20",
      "high": "1340.60",
      "low": "1316.20",
      "close": "1330.00",
      "average": "1329.3229",
      "volume": "541090",
      "turnover": "719299901.5",
      "trades": "6706"
    },
    {
      "date": "2023-03-28",
      "bid": "1311.20",
      "ask": "1311.60",
      "open": "1335.00",
      "high": "1343.00",
      "low": "1305.20",
      "close": "1311.80",
      "average": "1314.981",
      "volume": "343080",
      "turnover": "451192979.5",
      "trades": "5520"
    },
    {
      "date": "2023-03-29",
      "bid": "1345.00",
      "ask": "1345.60",
      "open": "1322.80",
      "high": "1348.00",
      "low": "1317.20",
      "close": "1348.00",
      "average": "1339.4988",
      "volume": "508162",
      "turnover": "678941168",
      "trades": "6782"
    },
    {
      "date": "2023-03-30",
      "bid": "1375.00",
      "ask": "1375.80",
      "open": "1350.00",
      "high": "1379.00",
      "low": "1343.00",
      "close": "1373.80",
      "average": "1365.8537",
      "volume": "500096",
      "turnover": "683075654.5",
      "trades": "8762"
    },
    {
      "date": "2023-03-31",
      "bid": "1390.40",
      "ask": "1390.80",
      "open": "1380.00",
      "high": "1393.80",
      "low": "1376.40",
      "close": "1388.20",
      "average": "1387.0463",
      "volume": "535358",
      "turnover": "742557249.5",
      "trades": "9730"
    },
    {
      "date": "2023-04-03",
      "bid": "1371.60",
      "ask": "1371.80",
      "open": "1377.40",
      "high": "1379.00",
      "low": "1358.20",
      "close": "1369.20",
      "average": "1370.3335",
      "volume": "345914",
      "turnover": "474013441.2",
      "trades": "6802"
    },
    {
      "date": "2023-04-04",
      "bid": "1392.80",
      "ask": "1393.20",
      "open": "1375.00",
      "high": "1401.00",
      "low": "1372.00",
      "close": "1393.40",
      "average": "1390.012",
      "volume": "471108",
      "turnover": "654868819.7",
      "trades": "6581"
    },
    {
      "date": "2023-04-05",
      "bid": "1368.60",
      "ask": "1369.00",
      "open": "1375.00",
      "high": "1379.80",
      "low": "1358.60",
      "close": "1369.00",
      "average": "1369.8623",
      "volume": "484369",
      "turnover": "663357603.2",
      "trades": "5981"
    },
    {
      "date": "2023-04-06",
      "bid": "1381.80",
      "ask": "1382.40",
      "open": "1370.00",
      "high": "1385.00",
      "low": "1356.20",
      "close": "1382.20",
      "average": "1374.9174",
      "volume": "385958",
      "turnover": "529598884.6",
      "trades": "2926"
    },
    {
      "date": "2023-04-11",
      "bid": "1359.80",
      "ask": "1360.40",
      "open": "1389.80",
      "high": "1391.80",
      "low": "1358.60",
      "close": "1359.00",
      "average": "1371.2079",
      "volume": "555969",
      "turnover": "762363420.8",
      "trades": "9198"
    },
    {
      "date": "2023-04-12",
      "bid": "1326.20",
      "ask": "1326.60",
      "open": "1365.80",
      "high": "1367.00",
      "low": "1315.80",
      "close": "1327.00",
      "average": "1333.7271",
      "volume": "699057",
      "turnover": "932810273.6",
      "trades": "12695"
    },
    {
      "date": "2023-04-13",
      "bid": "1344.00",
      "ask": "1344.60",
      "open": "1332.60",
      "high": "1350.40",
      "low": "1332.00",
      "close": "1347.00",
      "average": "1342.0696",
      "volume": "449320",
      "turnover": "602982845.29",
      "trades": "8100"
    },
    {
      "date": "2023-04-14",
      "bid": "1336.20",
      "ask": "1336.60",
      "open": "1347.20",
      "high": "1348.00",
      "low": "1323.00",
      "close": "1337.20",
      "average": "1333.9712",
      "volume": "377943",
      "turnover": "504160461.3",
      "trades": "7791"
    },
    {
      "date": "2023-04-17",
      "bid": "1348.40",
      "ask": "1349.00",
      "open": "1354.20",
      "high": "1358.00",
      "low": "1338.00",
      "close": "1351.40",
      "average": "1348.6169",
      "volume": "303661",
      "turnover": "409515168.6",
      "trades": "5911"
    },
    {
      "date": "2023-04-18",
      "bid": "1377.60",
      "ask": "1377.80",
      "open": "1358.00",
      "high": "1381.20",
      "low": "1349.60",
      "close": "1381.00",
      "average": "1370.9639",
      "volume": "370680",
      "turnover": "508167759.9",
      "trades": "6681"
    },
    {
      "date": "2023-04-19",
      "bid": "1388.80",
      "ask": "1389.20",
      "open": "1378.80",
      "high": "1391.00",
      "low": "1364.20",
      "close": "1388.00",
      "average": "1382.5652",
      "volume": "349219",
      "turnover": "482792892.8",
      "trades": "6302"
    },
    {
      "date": "2023-04-20",
      "bid": "1388.20",
      "ask": "1388.80",
      "open": "1384.60",
      "high": "1389.00",
      "low": "1369.00",
      "close": "1385.60",
      "average": "1381.0533",
      "volume": "375948",
      "turnover": "519200424.5",
      "trades": "6824"
    },
    {
      "date": "2023-04-21",
      "bid": "1408.00",
      "ask": "1408.60",
      "open": "1381.60",
      "high": "1411.20",
      "low": "1381.60",
      "close": "1410.00",
      "average": "1401.6166",
      "volume": "656047",
      "turnover": "919355936",
      "trades": "9970"
    },
    {
      "date": "2023-04-24",
      "bid": "1411.60",
      "ask": "1411.80",
      "open": "1407.60",
      "high": "1422.80",
      "low": "1398.00",
      "close": "1410.80",
      "average": "1411.7219",
      "volume": "432033",
      "turnover": "609713965.4",
      "trades": "6811"
    },
    {
      "date": "2023-04-25",
      "bid": "1405.00",
      "ask": "1405.20",
      "open": "1408.00",
      "high": "1411.20",
      "low": "1393.60",
      "close": "1404.60",
      "average": "1404.9011",
      "volume": "470189",
      "turnover": "660588535.6",
      "trades": "8623"
    },
    {
      "date": "2023-04-26",
      "bid": "1414.40",
      "ask": "1415.00",
      "open": "1405.00",
      "high": "1422.40",
      "low": "1387.60",
      "close": "1419.00",
      "average": "1412.6818",
      "volume": "712438",
      "turnover": "1006628603.3",
      "trades": "9769"
    },
    {
      "date": "2023-04-27",
      "bid": "1397.00",
      "ask": "1397.60",
      "open": "1419.00",
      "high": "1439.80",
      "low": "1359.40",
      "close": "1400.00",
      "average": "1392.409",
      "volume": "1023286",
      "turnover": "1424680256.3",
      "trades": "15756"
    },
    {
      "date": "2023-04-28",
      "bid": "1365.00",
      "ask": "1365.20",
      "open": "1365.80",
      "high": "1381.20",
      "low": "1339.00",
      "close": "1365.40",
      "average": "1358.4168",
      "volume": "686360",
      "turnover": "932345265.6",
      "trades": "13134"
    },
    {
      "date": "2023-05-02",
      "bid": "1291.40",
      "ask": "1292.00",
      "open": "1329.20",
      "high": "1329.40",
      "low": "1291.40",
      "close": "1294.00",
      "average": "1304.2515",
      "volume": "988450",
      "turnover": "1289264003.5",
      "trades": "21578"
    },
    {
      "date": "2023-05-03",
      "bid": "1298.60",
      "ask": "1298.80",
      "open": "1303.00",
      "high": "1319.80",
      "low": "1295.60",
      "close": "1299.40",
      "average": "1307.684",
      "volume": "558263",
      "turnover": "730038306.5",
      "trades": "9360"
    },
    {
      "date": "2023-05-04",
      "bid": "1291.20",
      "ask": "1291.80",
      "open": "1299.40",
      "high": "1303.80",
      "low": "1282.00",
      "close": "1290.00",
      "average": "1290.3983",
      "volume": "447830",
      "turnover": "577872031.6",
      "trades": "6443"
    },
    {
      "date": "2023-05-05",
      "bid": "1285.00",
      "ask": "1285.40",
      "open": "1295.00",
      "high": "1298.00",
      "low": "1271.60",
      "close": "1287.40",
      "average": "1286.1672",
      "volume": "416947",
      "turnover": "536263129.6",
      "trades": "8898"
    },
    {
      "date": "2023-05-08",
      "bid": "1284.00",
      "ask": "1284.40",
      "open": "1293.60",
      "high": "1299.00",
      "low": "1280.40",
      "close": "1286.00",
      "average": "1287.2093",
      "volume": "291070",
      "turnover": "374656933",
      "trades": "5137"
    },
    {
      "date": "2023-05-09",
      "bid": "1284.60",
      "ask": "1285.00",
      "open": "1285.20",
      "high": "1295.60",
      "low": "1275.60",
      "close": "1288.20",
      "average": "1285.4106",
      "volume": "331503",
      "turnover": "426091450.8",
      "trades": "5832"
    },
    {
      "date": "2023-05-10",
      "bid": "1297.20",
      "ask": "1297.60",
      "open": "1288.20",
      "high": "1308.60",
      "low": "1278.00",
      "close": "1299.20",
      "average": "1296.2525",
      "volume": "396410",
      "turnover": "513809613.6",
      "trades": "7386"
    },
    {
      "date": "2023-05-11",
      "bid": "1341.40",
      "ask": "1341.80",
      "open": "1300.00",
      "high": "1343.40",
      "low": "1300.00",
      "close": "1340.20",
      "average": "1333.3877",
      "volume": "562253",
      "turnover": "749693190.6",
      "trades": "8668"
    },
    {
      "date": "2023-05-12",
      "bid": "1351.40",
      "ask": "1351.80",
      "open": "1348.80",
      "high": "1361.00",
      "low": "1344.60",
      "close": "1352.00",
      "average": "1351.9713",
      "volume": "419163",
      "turnover": "566681031.2",
      "trades": "6701"
    },
    {
      "date": "2023-05-15",
      "bid": "1362.00",
      "ask": "1362.20",
      "open": "1355.00",
      "high": "1371.40",
      "low": "1352.00",
      "close": "1362.00",
      "average": "1360.1886",
      "volume": "377370",
      "turnover": "513255571.1",
      "trades": "5128"
    },
    {
      "date": "2023-05-16",
      "bid": "1374.00",
      "ask": "1374.40",
      "open": "1362.00",
      "high": "1374.60",
      "low": "1351.40",
      "close": "1374.40",
      "average": "1369.6021",
      "volume": "485419",
      "turnover": "663746082.6",
      "trades": "6087"
    },
    {
      "date": "2023-05-17",
      "bid": "1386.40",
      "ask": "1387.00",
      "open": "1371.80",
      "high": "1395.40",
      "low": "1371.60",
      "close": "1389.00",
      "average": "1386.8985",
      "volume": "216505",
      "turnover": "300266974.06",
      "trades": "3754"
    },
    {
      "date": "2023-05-19",
      "bid": "1433.80",
      "ask": "1434.40",
      "open": "1401.60",
      "high": "1434.80",
      "low": "1398.00",
      "close": "1432.40",
      "average": "1421.0518",
      "volume": "727266",
      "turnover": "1034112289.6",
      "trades": "9629"
    },
    {
      "date": "2023-05-22",
      "bid": "1432.80",
      "ask": "1433.20",
      "open": "1434.00",
      "high": "1450.00",
      "low": "1419.80",
      "close": "1433.20",
      "average": "1429.9148",
      "volume": "353684",
      "turnover": "505677327.6",
      "trades": "6354"
    },
    {
      "date": "2023-05-23",
      "bid": "1408.60",
      "ask": "1409.20",
      "open": "1421.60",
      "high": "1424.20",
      "low": "1407.60",
      "close": "1408.80",
      "average": "1414.1447",
      "volume": "369301",
      "turnover": "522255772.2",
      "trades": "5010"
    },
    {
      "date": "2023-05-24",
      "bid": "1376.40",
      "ask": "1376.80",
      "open": "1395.20",
      "high": "1395.40",
      "low": "1374.00",
      "close": "1378.20",
      "average": "1381.5272",
      "volume": "349514",
      "turnover": "482984514.8",
      "trades": "5880"
    },
    {
      "date": "2023-05-25",
      "bid": "1389.00",
      "ask": "1389.40",
      "open": "1386.20",
      "high": "1397.80",
      "low": "1380.20",
      "close": "1387.40",
      "average": "1388.332",
      "volume": "372139",
      "turnover": "516822489.32",
      "trades": "4770"
    },
    {
      "date": "2023-05-26",
      "bid": "1415.40",
      "ask": "1416.00",
      "open": "1394.20",
      "high": "1418.80",
      "low": "1385.80",
      "close": "1414.40",
      "average": "1406.9964",
      "volume": "271242",
      "turnover": "381618355.6",
      "trades": "4920"
    },
    {
      "date": "2023-05-29",
      "bid": "1400.80",
      "ask": "1401.40",
      "open": "1414.40",
      "high": "1421.60",
      "low": "1400.00",
      "close": "1402.60",
      "average": "1409.4531",
      "volume": "181468",
      "turnover": "255831204",
      "trades": "3125"
    },
    {
      "date": "2023-05-30",
      "bid": "1422.80",
      "ask": "1423.20",
      "open": "1407.00",
      "high": "1435.60",
      "low": "1405.60",
      "close": "1423.60",
      "average": "1425.0078",
      "volume": "341796",
      "turnover": "487080480.3",
      "trades": "6097"
    },
    {
      "date": "2023-05-31",
      "bid": "1423.80",
      "ask": "1424.20",
      "open": "1415.00",
      "high": "1433.40",
      "low": "1403.80",
      "close": "1425.60",
      "average": "1424.949",
      "volume": "796290",
      "turnover": "1134650626.3",
      "trades": "6265"
    },
    {
      "date": "2023-06-01",
      "bid": "1427.20",
      "ask": "1427.80",
      "open": "1430.00",
      "high": "1434.60",
      "low": "1417.20",
      "close": "1425.80",
      "average": "1425.4964",
      "volume": "383535",
      "turnover": "546734218.6",
      "trades": "6464"
    },
    {
      "date": "2023-06-02",
      "bid": "1450.60",
      "ask": "1450.80",
      "open": "1438.00",
      "high": "1469.00",
      "low": "1426.40",
      "close": "1449.00",
      "average": "1450.4586",
      "volume": "456835",
      "turnover": "662598757.6",
      "trades": "7769"
    },
    {
      "date": "2023-06-05",
      "bid": "1431.80",
      "ask": "1432.20",
      "open": "1448.20",
      "high": "1453.80",
      "low": "1430.60",
      "close": "1434.80",
      "average": "1438.6736",
      "volume": "287724",
      "turnover": "413944865.9",
      "trades": "5609"
    },
    {
      "date": "2023-06-07",
      "bid": "1403.60",
      "ask": "1404.00",
      "open": "1444.00",
      "high": "1444.00",
      "low": "1397.80",
      "close": "1403.80",
      "average": "1414.1191",
      "volume": "341211",
      "turnover": "482519668.2",
      "trades": "5954"
    },
    {
      "date": "2023-06-08",
      "bid": "1399.60",
      "ask": "1400.00",
      "open": "1395.40",
      "high": "1404.00",
      "low": "1376.40",
      "close": "1402.80",
      "average": "1396.4431",
      "volume": "273686",
      "turnover": "382226992.9",
      "trades": "4994"
    },
    {
      "date": "2023-06-09",
      "bid": "1415.00",
      "ask": "1415.60",
      "open": "1404.00",
      "high": "1420.60",
      "low": "1398.60",
      "close": "1415.20",
      "average": "1411.4053",
      "volume": "184121",
      "turnover": "259868619.4",
      "trades": "3351"
    },
    {
      "date": "2023-06-12",
      "bid": "1404.40",
      "ask": "1404.60",
      "open": "1419.40",
      "high": "1430.60",
      "low": "1400.40",
      "close": "1405.20",
      "average": "1414.4143",
      "volume": "239485",
      "turnover": "338737197.6",
      "trades": "5154"
    },
    {
      "date": "2023-06-13",
      "bid": "1421.20",
      "ask": "1421.80",
      "open": "1417.60",
      "high": "1421.60",
      "low": "1402.40",
      "close": "1418.80",
      "average": "1416.8814",
      "volume": "352567",
      "turnover": "499467021.6",
      "trades": "5135"
    },
    {
      "date": "2023-06-14",
      "bid": "1405.80",
      "ask": "1406.20",
      "open": "1419.20",
      "high": "1419.20",
      "low": "1395.60",
      "close": "1408.40",
      "average": "1405.4635",
      "volume": "347450",
      "turnover": "488322191.4",
      "trades": "4452"
    },
    {
      "date": "2023-06-15",
      "bid": "1414.00",
      "ask": "1414.80",
      "open": "1404.00",
      "high": "1414.60",
      "low": "1397.80",
      "close": "1414.60",
      "average": "1409.7672",
      "volume": "229672",
      "turnover": "323779697.6",
      "trades": "4040"
    },
    {
      "date": "2023-06-16",
      "bid": "1430.00",
      "ask": "1430.40",
      "open": "1412.60",
      "high": "1441.60",
      "low": "1412.40",
      "close": "1431.80",
      "average": "1431.6756",
      "volume": "1618591",
      "turnover": "2317292023.71",
      "trades": "7003"
    },
    {
      "date": "2023-06-19",
      "bid": "1400.40",
      "ask": "1400.60",
      "open": "1419.60",
      "high": "1420.00",
      "low": "1395.80",
      "close": "1396.40",
      "average": "1401.8293",
      "volume": "316741",
      "turnover": "443253533.5",
      "trades": "4947"
    },
    {
      "date": "2023-06-20",
      "bid": "1403.40",
      "ask": "1404.20",
      "open": "1399.20",
      "high": "1407.80",
      "low": "1382.00",
      "close": "1405.20",
      "average": "1397.5714",
      "volume": "281663",
      "turnover": "393621978.7",
      "trades": "4947"
    },
    {
      "date": "2023-06-21",
      "bid": "1365.60",
      "ask": "1365.80",
      "open": "1393.80",
      "high": "1393.80",
      "low": "1359.00",
      "close": "1367.40",
      "average": "1371.0137",
      "volume": "376810",
      "turnover": "516589421.3",
      "trades": "7313"
    },
    {
      "date": "2023-06-22",
      "bid": "1342.40",
      "ask": "1342.60",
      "open": "1363.00",
      "high": "1363.00",
      "low": "1331.40",
      "close": "1340.20",
      "average": "1340.2772",
      "volume": "541483",
      "turnover": "725745203.5",
      "trades": "9381"
    },
    {
      "date": "2023-06-26",
      "bid": "1353.00",
      "ask": "1353.60",
      "open": "1349.60",
      "high": "1361.20",
      "low": "1331.40",
      "close": "1351.80",
      "average": "1348.5446",
      "volume": "336688",
      "turnover": "453914071.2",
      "trades": "5460"
    },
    {
      "date": "2023-06-27",
      "bid": "1346.80",
      "ask": "1347.40",
      "open": "1352.80",
      "high": "1356.00",
      "low": "1333.80",
      "close": "1350.00",
      "average": "1344.8886",
      "volume": "270520",
      "turnover": "363757979.3",
      "trades": "4652"
    },
    {
      "date": "2023-06-28",
      "bid": "1363.80",
      "ask": "1364.20",
      "open": "1358.80",
      "high": "1365.20",
      "low": "1340.60",
      "close": "1363.60",
      "average": "1358.8466",
      "volume": "250070",
      "turnover": "339788932.5",
      "trades": "3954"
    },
    {
      "date": "2023-06-29",
      "bid": "1344.80",
      "ask": "1345.20",
      "open": "1357.60",
      "high": "1358.60",
      "low": "1319.20",
      "close": "1346.40",
      "average": "1339.5902",
      "volume": "332543",
      "turnover": "445436070.1",
      "trades": "6529"
    },
    {
      "date": "2023-06-30",
      "bid": "1364.00",
      "ask": "1364.80",
      "open": "1346.40",
      "high": "1366.60",
      "low": "1336.20",
      "close": "1365.80",
      "average": "1359.2828",
      "volume": "359738",
      "turnover": "488812247.9",
      "trades": "4630"
    },
    {
      "date": "2023-07-03",
      "bid": "1341.20",
      "ask": "1341.80",
      "open": "1365.40",
      "high": "1366.60",
      "low": "1332.40",
      "close": "1337.80",
      "average": "1342.0492",
      "volume": "246242",
      "turnover": "330489613.8",
      "trades": "4135"
    },
    {
      "date": "2023-07-04",
      "bid": "1346.20",
      "ask": "1346.60",
      "open": "1339.40",
      "high": "1351.40",
      "low": "1333.80",
      "close": "1346.40",
      "average": "1344.9763",
      "volume": "190974",
      "turnover": "256854903.9",
      "trades": "3021"
    },
    {
      "date": "2023-07-05",
      "bid": "1325.00",
      "ask": "1325.60",
      "open": "1339.00",
      "high": "1350.80",
      "low": "1324.40",
      "close": "1328.40",
      "average": "1333.6544",
      "volume": "202508",
      "turnover": "270077288.7",
      "trades": "3390"
    },
    {
      "date": "2023-07-06",
      "bid": "1279.40",
      "ask": "1280.00",
      "open": "1319.80",
      "high": "1319.80",
      "low": "1277.00",
      "close": "1285.60",
      "average": "1292.7361",
      "volume": "342499",
      "turnover": "442804848.4",
      "trades": "7068"
    },
    {
      "date": "2023-07-07",
      "bid": "1300.00",
      "ask": "1300.40",
      "open": "1285.60",
      "high": "1307.00",
      "low": "1281.40",
      "close": "1301.60",
      "average": "1296.7187",
      "volume": "260908",
      "turnover": "338275465",
      "trades": "4774"
    },
    {
      "date": "2023-07-10",
      "bid": "1320.60",
      "ask": "1321.20",
      "open": "1300.00",
      "high": "1324.60",
      "low": "1291.00",
      "close": "1323.00",
      "average": "1309.4576",
      "volume": "279000",
      "turnover": "365338716.1",
      "trades": "3863"
    },
    {
      "date": "2023-07-11",
      "bid": "1328.60",
      "ask": "1329.00",
      "open": "1331.40",
      "high": "1340.20",
      "low": "1316.60",
      "close": "1328.40",
      "average": "1329.3719",
      "volume": "260768",
      "turnover": "346663930.1",
      "trades": "4557"
    },
    {
      "date": "2023-07-12",
      "bid": "1346.60",
      "ask": "1347.20",
      "open": "1327.00",
      "high": "1347.60",
      "low": "1304.00",
      "close": "1344.00",
      "average": "1332.9891",
      "volume": "223708",
      "turnover": "298195082.6",
      "trades": "3996"
    },
    {
      "date": "2023-07-13",
      "bid": "1366.40",
      "ask": "1367.00",
      "open": "1350.00",
      "high": "1368.40",
      "low": "1339.60",
      "close": "1363.40",
      "average": "1360.6193",
      "volume": "217595",
      "turnover": "296077219.1",
      "trades": "3889"
    },
    {
      "date": "2023-07-14",
      "bid": "1351.80",
      "ask": "1352.20",
      "open": "1357.40",
      "high": "1362.20",
      "low": "1349.40",
      "close": "1351.20",
      "average": "1354.687",
      "volume": "207045",
      "turnover": "280482674.2",
      "trades": "3790"
    },
    {
      "date": "2023-07-17",
      "bid": "1338.80",
      "ask": "1339.40",
      "open": "1345.00",
      "high": "1345.00",
      "low": "1320.80",
      "close": "1338.00",
      "average": "1334.6147",
      "volume": "292847",
      "turnover": "390815219",
      "trades": "4542"
    },
    {
      "date": "2023-07-18",
      "bid": "1345.00",
      "ask": "1345.40",
      "open": "1338.20",
      "high": "1352.60",
      "low": "1329.80",
      "close": "1346.00",
      "average": "1345.2747",
      "volume": "188739",
      "turnover": "253903613.1",
      "trades": "3804"
    },
    {
      "date": "2023-07-19",
      "bid": "1331.20",
      "ask": "1331.60",
      "open": "1346.00",
      "high": "1346.00",
      "low": "1329.20",
      "close": "1330.00",
      "average": "1334.2666",
      "volume": "432089",
      "turnover": "576525652.79",
      "trades": "5554"
    },
    {
      "date": "2023-07-20",
      "bid": "1282.40",
      "ask": "1283.00",
      "open": "1320.00",
      "high": "1321.80",
      "low": "1277.60",
      "close": "1281.00",
      "average": "1290.5251",
      "volume": "648806",
      "turnover": "837354608.6",
      "trades": "11975"
    },
    {
      "date": "2023-07-21",
      "bid": "1280.00",
      "ask": "1280.20",
      "open": "1250.00",
      "high": "1289.80",
      "low": "1212.60",
      "close": "1282.60",
      "average": "1263.2095",
      "volume": "930394",
      "turnover": "1175466351.7",
      "trades": "17266"
    },
    {
      "date": "2023-07-24",
      "bid": "1289.80",
      "ask": "1290.40",
      "open": "1274.40",
      "high": "1294.60",
      "low": "1268.40",
      "close": "1289.80",
      "average": "1285.7435",
      "volume": "289731",
      "turnover": "372549905.8",
      "trades": "5103"
    },
    {
      "date": "2023-07-25",
      "bid": "1283.80",
      "ask": "1284.20",
      "open": "1289.20",
      "high": "1289.60",
      "low": "1275.60",
      "close": "1283.60",
      "average": "1282.8239",
      "volume": "239243",
      "turnover": "307089755.1",
      "trades": "5255"
    },
    {
      "date": "2023-07-26",
      "bid": "1279.60",
      "ask": "1280.00",
      "open": "1283.20",
      "high": "1285.80",
      "low": "1265.20",
      "close": "1282.40",
      "average": "1276.6439",
      "volume": "283853",
      "turnover": "362403012.7",
      "trades": "5215"
    },
    {
      "date": "2023-07-27",
      "bid": "1301.20",
      "ask": "1301.60",
      "open": "1288.60",
      "high": "1302.80",
      "low": "1283.60",
      "close": "1300.40",
      "average": "1294.8982",
      "volume": "320155",
      "turnover": "414981221.2",
      "trades": "5388"
    },
    {
      "date": "2023-07-28",
      "bid": "1304.40",
      "ask": "1304.60",
      "open": "1292.00",
      "high": "1309.80",
      "low": "1281.20",
      "close": "1301.20",
      "average": "1297.4196",
      "volume": "240204",
      "turnover": "311620779.6",
      "trades": "4298"
    },
    {
      "date": "2023-07-31",
      "bid": "1300.60",
      "ask": "1300.80",
      "open": "1297.80",
      "high": "1316.40",
      "low": "1292.80",
      "close": "1298.00",
      "average": "1300.6044",
      "volume": "249872",
      "turnover": "324989314.89",
      "trades": "3154"
    },
    {
      "date": "2023-08-01",
      "bid": "1272.80",
      "ask": "1273.40",
      "open": "1294.80",
      "high": "1299.40",
      "low": "1272.00",
      "close": "1272.60",
      "average": "1279.0904",
      "volume": "185657",
      "turnover": "237473129.7",
      "trades": "3660"
    },
    {
      "date": "2023-08-02",
      "bid": "1260.20",
      "ask": "1260.80",
      "open": "1265.00",
      "high": "1269.40",
      "low": "1247.20",
      "close": "1259.00",
      "average": "1258.5035",
      "volume": "287962",
      "turnover": "362378594.4",
      "trades": "5143"
    },
    {
      "date": "2023-08-03",
      "bid": "1253.40",
      "ask": "1253.60",
      "open": "1256.00",
      "high": "1265.40",
      "low": "1249.00",
      "close": "1255.00",
      "average": "1255.7777",
      "volume": "277342",
      "turnover": "348317634.4",
      "trades": "4777"
    },
    {
      "date": "2023-08-04",
      "bid": "1265.80",
      "ask": "1266.20",
      "open": "1255.00",
      "high": "1278.40",
      "low": "1255.00",
      "close": "1267.80",
      "average": "1267.5058",
      "volume": "234196",
      "turnover": "296838136.5",
      "trades": "4644"
    },
    {
      "date": "2023-08-07",
      "bid": "1263.00",
      "ask": "1263.40",
      "open": "1261.40",
      "high": "1264.80",
      "low": "1250.00",
      "close": "1263.20",
      "average": "1260.2799",
      "volume": "221214",
      "turnover": "278789320.6",
      "trades": "4212"
    },
    {
      "date": "2023-08-08",
      "bid": "1246.20",
      "ask": "1246.40",
      "open": "1263.20",
      "high": "1271.40",
      "low": "1240.40",
      "close": "1248.40",
      "average": "1251.5247",
      "volume": "232708",
      "turnover": "291255558.5",
      "trades": "4344"
    },
    {
      "date": "2023-08-09",
      "bid": "1260.80",
      "ask": "1261.00",
      "open": "1248.40",
      "high": "1277.80",
      "low": "1245.60",
      "close": "1260.20",
      "average": "1263.0788",
      "volume": "239681",
      "turnover": "302767845",
      "trades": "4559"
    },
    {
      "date": "2023-08-10",
      "bid": "1269.60",
      "ask": "1270.00",
      "open": "1262.80",
      "high": "1272.60",
      "low": "1258.60",
      "close": "1270.00",
      "average": "1267.2674",
      "volume": "159945",
      "turnover": "202692839.8",
      "trades": "2879"
    },
    {
      "date": "2023-08-11",
      "bid": "1241.40",
      "ask": "1241.80",
      "open": "1267.20",
      "high": "1267.60",
      "low": "1241.00",
      "close": "1241.00",
      "average": "1247.6302",
      "volume": "205494",
      "turnover": "256385352.9",
      "trades": "3343"
    },
    {
      "date": "2023-08-14",
      "bid": "1239.60",
      "ask": "1240.00",
      "open": "1242.00",
      "high": "1250.80",
      "low": "1234.00",
      "close": "1239.80",
      "average": "1241.514",
      "volume": "249702",
      "turnover": "310005532.39",
      "trades": "3563"
    },
    {
      "date": "2023-08-15",
      "bid": "1222.60",
      "ask": "1223.00",
      "open": "1239.80",
      "high": "1242.00",
      "low": "1216.20",
      "close": "1221.00",
      "average": "1222.6841",
      "volume": "494418",
      "turnover": "604529354.7",
      "trades": "6107"
    },
    {
      "date": "2023-08-16",
      "bid": "1204.20",
      "ask": "1204.80",
      "open": "1217.60",
      "high": "1219.40",
      "low": "1198.20",
      "close": "1203.80",
      "average": "1204.983",
      "volume": "496441",
      "turnover": "598278077.29",
      "trades": "6777"
    },
    {
      "date": "2023-08-17",
      "bid": "1175.20",
      "ask": "1176.60",
      "open": "1194.00",
      "high": "1194.00",
      "low": "1167.20",
      "close": "1176.40",
      "average": "1178.0058",
      "volume": "638556",
      "turnover": "752204665",
      "trades": "9705"
    },
    {
      "date": "2023-08-18",
      "bid": "1158.20",
      "ask": "1159.00",
      "open": "1172.40",
      "high": "1176.20",
      "low": "1150.40",
      "close": "1159.20",
      "average": "1161.2832",
      "volume": "664248",
      "turnover": "771544235",
      "trades": "9089"
    },
    {
      "date": "2023-08-21",
      "bid": "1169.20",
      "ask": "1169.60",
      "open": "1159.20",
      "high": "1182.00",
      "low": "1157.20",
      "close": "1168.40",
      "average": "1170.9684",
      "volume": "271832",
      "turnover": "318431430.1",
      "trades": "4495"
    },
    {
      "date": "2023-08-22",
      "bid": "1181.00",
      "ask": "1181.60",
      "open": "1175.00",
      "high": "1192.60",
      "low": "1172.40",
      "close": "1181.20",
      "average": "1182.7694",
      "volume": "222882",
      "turnover": "263733497.4",
      "trades": "3943"
    },
    {
      "date": "2023-08-23",
      "bid": "1185.00",
      "ask": "1185.20",
      "open": "1182.00",
      "high": "1187.00",
      "low": "1174.20",
      "close": "1184.80",
      "average": "1182.402",
      "volume": "214828",
      "turnover": "253996591.8",
      "trades": "3749"
    },
    {
      "date": "2023-08-24",
      "bid": "1173.60",
      "ask": "1174.00",
      "open": "1200.00",
      "high": "1210.60",
      "low": "1168.80",
      "close": "1172.80",
      "average": "1188.1141",
      "volume": "224608",
      "turnover": "266927685.3",
      "trades": "4599"
    },
    {
      "date": "2023-08-25",
      "bid": "1175.60",
      "ask": "1176.00",
      "open": "1164.60",
      "high": "1183.80",
      "low": "1162.40",
      "close": "1173.80",
      "average": "1176.5675",
      "volume": "189742",
      "turnover": "223245093.8",
      "trades": "3817"
    },
    {
      "date": "2023-08-28",
      "bid": "1187.60",
      "ask": "1188.00",
      "open": "1181.80",
      "high": "1188.80",
      "low": "1175.40",
      "close": "1187.00",
      "average": "1183.8935",
      "volume": "178256",
      "turnover": "211035568.3",
      "trades": "3146"
    },
    {
      "date": "2023-08-29",
      "bid": "1207.80",
      "ask": "1208.00",
      "open": "1197.60",
      "high": "1212.60",
      "low": "1192.60",
      "close": "1210.00",
      "average": "1204.3668",
      "volume": "369542",
      "turnover": "445005060.2",
      "trades": "4734"
    },
    {
      "date": "2023-08-30",
      "bid": "1193.00",
      "ask": "1193.40",
      "open": "1213.00",
      "high": "1216.80",
      "low": "1185.40",
      "close": "1192.80",
      "average": "1194.0105",
      "volume": "290999",
      "turnover": "347456823.6",
      "trades": "5120"
    },
    {
      "date": "2023-08-31",
      "bid": "1186.00",
      "ask": "1186.60",
      "open": "1198.00",
      "high": "1200.60",
      "low": "1182.40",
      "close": "1186.20",
      "average": "1188.6217",
      "volume": "431430",
      "turnover": "512836567.5",
      "trades": "3922"
    },
    {
      "date": "2023-09-01",
      "bid": "1197.40",
      "ask": "1197.80",
      "open": "1184.00",
      "high": "1206.60",
      "low": "1175.60",
      "close": "1197.20",
      "average": "1196.1465",
      "volume": "289173",
      "turnover": "345923564.4",
      "trades": "4011"
    },
    {
      "date": "2023-09-04",
      "bid": "1200.80",
      "ask": "1201.20",
      "open": "1197.20",
      "high": "1211.80",
      "low": "1192.40",
      "close": "1200.40",
      "average": "1202.4137",
      "volume": "221344",
      "turnover": "266158713.9",
      "trades": "3630"
    },
    {
      "date": "2023-09-05",
      "bid": "1194.40",
      "ask": "1194.60",
      "open": "1195.40",
      "high": "1198.40",
      "low": "1189.40",
      "close": "1194.60",
      "average": "1194.0319",
      "volume": "241301",
      "turnover": "288119353.6",
      "trades": "3776"
    },
    {
      "date": "2023-09-06",
      "bid": "1194.20",
      "ask": "1194.60",
      "open": "1212.80",
      "high": "1212.80",
      "low": "1188.00",
      "close": "1195.00",
      "average": "1194.8803",
      "volume": "269222",
      "turnover": "321665974",
      "trades": "4236"
    },
    {
      "date": "2023-09-07",
      "bid": "1184.00",
      "ask": "1184.60",
      "open": "1187.60",
      "high": "1200.40",
      "low": "1176.20",
      "close": "1186.00",
      "average": "1186.2393",
      "volume": "329353",
      "turnover": "390536595.7",
      "trades": "4753"
    },
    {
      "date": "2023-09-08",
      "bid": "1204.80",
      "ask": "1205.00",
      "open": "1195.40",
      "high": "1210.00",
      "low": "1184.40",
      "close": "1205.00",
      "average": "1199.8827",
      "volume": "298416",
      "turnover": "358064539.7",
      "trades": "5273"
    },
    {
      "date": "2023-09-11",
      "bid": "1192.40",
      "ask": "1192.80",
      "open": "1205.00",
      "high": "1210.20",
      "low": "1191.00",
      "close": "1191.60",
      "average": "1195.6783",
      "volume": "206935",
      "turnover": "247416471",
      "trades": "2979"
    },
    {
      "date": "2023-09-12",
      "bid": "1186.60",
      "ask": "1187.20",
      "open": "1196.40",
      "high": "1202.00",
      "low": "1185.20",
      "close": "1188.00",
      "average": "1190.1661",
      "volume": "257081",
      "turnover": "305976414.39",
      "trades": "2560"
    },
    {
      "date": "2023-09-13",
      "bid": "1193.00",
      "ask": "1193.20",
      "open": "1181.40",
      "high": "1194.60",
      "low": "1173.80",
      "close": "1193.40",
      "average": "1187.6401",
      "volume": "324333",
      "turnover": "385049690.9",
      "trades": "3729"
    },
    {
      "date": "2023-09-14",
      "bid": "1219.40",
      "ask": "1219.80",
      "open": "1193.40",
      "high": "1219.80",
      "low": "1192.40",
      "close": "1216.20",
      "average": "1207.4321",
      "volume": "383075",
      "turnover": "462529082",
      "trades": "4248"
    },
    {
      "date": "2023-09-15",
      "bid": "1212.60",
      "ask": "1212.80",
      "open": "1225.40",
      "high": "1234.60",
      "low": "1207.20",
      "close": "1209.40",
      "average": "1214.3381",
      "volume": "777694",
      "turnover": "944445265.2",
      "trades": "7626"
    },
    {
      "date": "2023-09-18",
      "bid": "1194.80",
      "ask": "1195.40",
      "open": "1209.40",
      "high": "1212.60",
      "low": "1193.80",
      "close": "1196.20",
      "average": "1199.4232",
      "volume": "199674",
      "turnover": "240390464.7",
      "trades": "2892"
    },
    {
      "date": "2023-09-19",
      "bid": "1166.20",
      "ask": "1166.80",
      "open": "1192.00",
      "high": "1199.00",
      "low": "1164.40",
      "close": "1167.00",
      "average": "1176.3769",
      "volume": "335742",
      "turnover": "395060675.8",
      "trades": "3777"
    },
    {
      "date": "2023-09-20",
      "bid": "1171.20",
      "ask": "1171.60",
      "open": "1170.40",
      "high": "1179.40",
      "low": "1163.20",
      "close": "1167.40",
      "average": "1168.4034",
      "volume": "290248",
      "turnover": "339131285.39",
      "trades": "3918"
    },
    {
      "date": "2023-09-21",
      "bid": "1114.60",
      "ask": "1114.80",
      "open": "1158.80",
      "high": "1158.80",
      "low": "1111.80",
      "close": "1116.00",
      "average": "1124.0149",
      "volume": "704591",
      "turnover": "792019199",
      "trades": "9966"
    },
    {
      "date": "2023-09-22",
      "bid": "1123.80",
      "ask": "1124.40",
      "open": "1115.20",
      "high": "1135.80",
      "low": "1111.00",
      "close": "1125.40",
      "average": "1125.2576",
      "volume": "241824",
      "turnover": "272088936.7",
      "trades": "4553"
    },
    {
      "date": "2023-09-25",
      "bid": "1103.80",
      "ask": "1104.20",
      "open": "1115.40",
      "high": "1121.20",
      "low": "1095.40",
      "close": "1104.60",
      "average": "1103.8465",
      "volume": "434459",
      "turnover": "479579585.5",
      "trades": "7766"
    },
    {
      "date": "2023-09-26",
      "bid": "1085.20",
      "ask": "1085.80",
      "open": "1102.00",
      "high": "1102.00",
      "low": "1081.00",
      "close": "1086.00",
      "average": "1087.7734",
      "volume": "452265",
      "turnover": "492036059.1",
      "trades": "7287"
    },
    {
      "date": "2023-09-27",
      "bid": "1070.40",
      "ask": "1070.60",
      "open": "1086.00",
      "high": "1091.00",
      "low": "1068.80",
      "close": "1071.80",
      "average": "1077.4362",
      "volume": "469413",
      "turnover": "505797152.4",
      "trades": "6477"
    },
    {
      "date": "2023-09-28",
      "bid": "1094.40",
      "ask": "1095.00",
      "open": "1069.80",
      "high": "1094.80",
      "low": "1063.60",
      "close": "1093.40",
      "average": "1085.2552",
      "volume": "396362",
      "turnover": "430128003",
      "trades": "5685"
    },
    {
      "date": "2023-09-29",
      "bid": "1108.40",
      "ask": "1108.80",
      "open": "1100.60",
      "high": "1117.00",
      "low": "1096.60",
      "close": "1106.40",
      "average": "1105.6988",
      "volume": "425920",
      "turnover": "470957982.4",
      "trades": "5264"
    },
    {
      "date": "2023-10-02",
      "bid": "1095.80",
      "ask": "1096.20",
      "open": "1103.00",
      "high": "1107.00",
      "low": "1089.20",
      "close": "1099.40",
      "average": "1097.9742",
      "volume": "446036",
      "turnover": "489671365",
      "trades": "5654"
    },
    {
      "date": "2023-10-03",
      "bid": "1087.60",
      "ask": "1088.00",
      "open": "1099.40",
      "high": "1109.20",
      "low": "1087.00",
      "close": "1087.00",
      "average": "1094.2694",
      "volume": "364003",
      "turnover": "398412195.3",
      "trades": "5320"
    },
    {
      "date": "2023-10-04",
      "bid": "1075.00",
      "ask": "1075.60",
      "open": "1080.60",
      "high": "1084.40",
      "low": "1072.20",
      "close": "1078.40",
      "average": "1077.8737",
      "volume": "303859",
      "turnover": "327518634.7",
      "trades": "4430"
    },
    {
      "date": "2023-10-05",
      "bid": "1099.40",
      "ask": "1099.80",
      "open": "1083.40",
      "high": "1118.80",
      "low": "1082.00",
      "close": "1097.60",
      "average": "1103.6412",
      "volume": "497115",
      "turnover": "548608937.79",
      "trades": "6084"
    },
    {
      "date": "2023-10-06",
      "bid": "1114.00",
      "ask": "1114.40",
      "open": "1091.40",
      "high": "1115.80",
      "low": "1091.00",
      "close": "1115.80",
      "average": "1105.8316",
      "volume": "299892",
      "turnover": "331587835.8",
      "trades": "4616"
    },
    {
      "date": "2023-10-09",
      "bid": "1105.20",
      "ask": "1105.40",
      "open": "1106.00",
      "high": "1128.00",
      "low": "1102.00",
      "close": "1105.40",
      "average": "1114.1305",
      "volume": "403872",
      "turnover": "450181139.3",
      "trades": "6362"
    },
    {
      "date": "2023-10-10",
      "bid": "1155.60",
      "ask": "1156.20",
      "open": "1126.20",
      "high": "1158.40",
      "low": "1121.80",
      "close": "1154.60",
      "average": "1143.2973",
      "volume": "561025",
      "turnover": "641341600.79",
      "trades": "7074"
    },
    {
      "date": "2023-10-11",
      "bid": "1100.20",
      "ask": "1101.00",
      "open": "1146.20",
      "high": "1147.00",
      "low": "1100.00",
      "close": "1101.00",
      "average": "1113.6036",
      "volume": "735395",
      "turnover": "818939554.3",
      "trades": "9909"
    },
    {
      "date": "2023-10-12",
      "bid": "1099.40",
      "ask": "1099.80",
      "open": "1105.20",
      "high": "1116.60",
      "low": "1090.40",
      "close": "1098.80",
      "average": "1102.8119",
      "volume": "804689",
      "turnover": "887430061.3",
      "trades": "9069"
    },
    {
      "date": "2023-10-13",
      "bid": "1072.40",
      "ask": "1073.20",
      "open": "1087.40",
      "high": "1092.80",
      "low": "1071.00",
      "close": "1074.60",
      "average": "1079.0293",
      "volume": "582476",
      "turnover": "628500996.6",
      "trades": "6800"
    },
    {
      "date": "2023-10-16",
      "bid": "1075.60",
      "ask": "1076.00",
      "open": "1074.60",
      "high": "1082.60",
      "low": "1069.40",
      "close": "1074.80",
      "average": "1077.255",
      "volume": "393107",
      "turnover": "423476764.4",
      "trades": "4248"
    },
    {
      "date": "2023-10-17",
      "bid": "1061.20",
      "ask": "1061.80",
      "open": "1070.00",
      "high": "1076.00",
      "low": "1045.20",
      "close": "1063.60",
      "average": "1058.9505",
      "volume": "389690",
      "turnover": "412663348.6",
      "trades": "7056"
    },
    {
      "date": "2023-10-18",
      "bid": "1051.40",
      "ask": "1051.80",
      "open": "1059.00",
      "high": "1065.80",
      "low": "1050.60",
      "close": "1052.60",
      "average": "1055.9639",
      "volume": "332570",
      "turnover": "351278016.3",
      "trades": "4480"
    },
    {
      "date": "2023-10-19",
      "bid": "1044.60",
      "ask": "1045.00",
      "open": "1045.00",
      "high": "1058.20",
      "low": "1044.40",
      "close": "1046.20",
      "average": "1049.4197",
      "volume": "342394",
      "turnover": "359321429.5",
      "trades": "4313"
    },
    {
      "date": "2023-10-20",
      "bid": "1026.60",
      "ask": "1026.80",
      "open": "1037.20",
      "high": "1037.80",
      "low": "1023.00",
      "close": "1029.00",
      "average": "1029.4098",
      "volume": "581836",
      "turnover": "598938347.5",
      "trades": "8206"
    },
    {
      "date": "2023-10-23",
      "bid": "1043.00",
      "ask": "1043.40",
      "open": "1033.80",
      "high": "1045.40",
      "low": "1025.40",
      "close": "1045.40",
      "average": "1036.2794",
      "volume": "579366",
      "turnover": "600567235.79",
      "trades": "6957"
    },
    {
      "date": "2023-10-24",
      "bid": "1075.40",
      "ask": "1075.80",
      "open": "1060.60",
      "high": "1080.00",
      "low": "1051.40",
      "close": "1073.60",
      "average": "1069.4877",
      "volume": "644850",
      "turnover": "689684301.1",
      "trades": "8393"
    },
    {
      "date": "2023-10-25",
      "bid": "1052.60",
      "ask": "1053.00",
      "open": "1073.00",
      "high": "1073.00",
      "low": "1052.40",
      "close": "1053.60",
      "average": "1057.378",
      "volume": "556455",
      "turnover": "588393983.2",
      "trades": "7236"
    },
    {
      "date": "2023-10-26",
      "bid": "993.40",
      "ask": "994.00",
      "open": "995.30",
      "high": "1012.20",
      "low": "935.00",
      "close": "989.80",
      "average": "979.6861",
      "volume": "1742931",
      "turnover": "1707635840.9",
      "trades": "32099"
    },
    {
      "date": "2023-10-27",
      "bid": "974.20",
      "ask": "974.70",
      "open": "987.10",
      "high": "1005.80",
      "low": "972.50",
      "close": "976.70",
      "average": "981.9182",
      "volume": "555733",
      "turnover": "545680616.7",
      "trades": "10038"
    },
    {
      "date": "2023-10-30",
      "bid": "1006.00",
      "ask": "1006.40",
      "open": "979.70",
      "high": "1013.20",
      "low": "973.20",
      "close": "1005.40",
      "average": "1000.7597",
      "volume": "389464",
      "turnover": "389707799.7",
      "trades": "6265"
    },
    {
      "date": "2023-10-31",
      "bid": "992.20",
      "ask": "992.60",
      "open": "1004.40",
      "high": "1013.80",
      "low": "991.50",
      "close": "991.90",
      "average": "997.1722",
      "volume": "381726",
      "turnover": "380654747.85",
      "trades": "5573"
    },
    {
      "date": "2023-11-01",
      "bid": "990.70",
      "ask": "991.20",
      "open": "993.00",
      "high": "994.00",
      "low": "977.50",
      "close": "989.50",
      "average": "988.1238",
      "volume": "393689",
      "turnover": "388916534.5",
      "trades": "5934"
    },
    {
      "date": "2023-11-02",
      "bid": "1012.00",
      "ask": "1012.40",
      "open": "999.80",
      "high": "1025.40",
      "low": "990.80",
      "close": "1010.00",
      "average": "1011.8077",
      "volume": "440304",
      "turnover": "445548525.8",
      "trades": "6438"
    },
    {
      "date": "2023-11-03",
      "bid": "1025.00",
      "ask": "1025.40",
      "open": "1022.80",
      "high": "1041.00",
      "low": "1020.20",
      "close": "1020.20",
      "average": "1027.5951",
      "volume": "213865",
      "turnover": "219800213.4",
      "trades": "3258"
    },
    {
      "date": "2023-11-06",
      "bid": "1030.20",
      "ask": "1030.60",
      "open": "1031.00",
      "high": "1033.20",
      "low": "1017.60",
      "close": "1033.20",
      "average": "1028.4673",
      "volume": "360586",
      "turnover": "370831156.5",
      "trades": "4765"
    },
    {
      "date": "2023-11-07",
      "bid": "1021.60",
      "ask": "1022.00",
      "open": "1020.00",
      "high": "1028.40",
      "low": "1016.00",
      "close": "1023.60",
      "average": "1023.4097",
      "volume": "347803",
      "turnover": "355952607.4",
      "trades": "4033"
    },
    {
      "date": "2023-11-08",
      "bid": "1015.00",
      "ask": "1015.80",
      "open": "1019.80",
      "high": "1027.00",
      "low": "1015.20",
      "close": "1018.00",
      "average": "1020.0503",
      "volume": "443487",
      "turnover": "452437134.9",
      "trades": "5213"
    },
    {
      "date": "2023-11-09",
      "bid": "1017.80",
      "ask": "1018.40",
      "open": "1012.00",
      "high": "1031.40",
      "low": "999.30",
      "close": "1022.60",
      "average": "1016.5462",
      "volume": "856441",
      "turnover": "870465406",
      "trades": "11808"
    },
    {
      "date": "2023-11-10",
      "bid": "999.60",
      "ask": "999.80",
      "open": "1010.00",
      "high": "1010.40",
      "low": "991.40",
      "close": "998.10",
      "average": "999.4968",
      "volume": "549399",
      "turnover": "549122224.25",
      "trades": "7049"
    },
    {
      "date": "2023-11-13",
      "bid": "1038.00",
      "ask": "1038.60",
      "open": "1041.20",
      "high": "1065.00",
      "low": "1032.60",
      "close": "1034.40",
      "average": "1044.9164",
      "volume": "1073228",
      "turnover": "1121276598.4",
      "trades": "13863"
    },
    {
      "date": "2023-11-14",
      "bid": "1084.80",
      "ask": "1085.40",
      "open": "1034.60",
      "high": "1086.60",
      "low": "1021.80",
      "close": "1085.60",
      "average": "1069.5122",
      "volume": "1018357",
      "turnover": "1089032015.4",
      "trades": "10614"
    },
    {
      "date": "2023-11-15",
      "bid": "1082.00",
      "ask": "1082.40",
      "open": "1085.60",
      "high": "1092.60",
      "low": "1069.20",
      "close": "1080.20",
      "average": "1081.4363",
      "volume": "737262",
      "turnover": "797192050.5",
      "trades": "8560"
    },
    {
      "date": "2023-11-16",
      "bid": "1050.20",
      "ask": "1050.60",
      "open": "1076.60",
      "high": "1077.60",
      "low": "1050.00",
      "close": "1050.40",
      "average": "1056.3151",
      "volume": "423856",
      "turnover": "447758909.9",
      "trades": "6794"
    },
    {
      "date": "2023-11-17",
      "bid": "1068.60",
      "ask": "1068.80",
      "open": "1055.00",
      "high": "1070.60",
      "low": "1054.80",
      "close": "1068.20",
      "average": "1065.9118",
      "volume": "413257",
      "turnover": "440427856.3",
      "trades": "5108"
    },
    {
      "date": "2023-11-20",
      "bid": "1090.00",
      "ask": "1090.40",
      "open": "1072.60",
      "high": "1090.60",
      "low": "1059.20",
      "close": "1089.80",
      "average": "1081.8749",
      "volume": "427670",
      "turnover": "462499147.3",
      "trades": "6206"
    },
    {
      "date": "2023-11-21",
      "bid": "1061.00",
      "ask": "1061.60",
      "open": "1086.00",
      "high": "1093.80",
      "low": "1056.40",
      "close": "1060.00",
      "average": "1069.8653",
      "volume": "608208",
      "turnover": "650710258.6",
      "trades": "7583"
    },
    {
      "date": "2023-11-22",
      "bid": "1076.40",
      "ask": "1076.80",
      "open": "1059.40",
      "high": "1085.80",
      "low": "1051.20",
      "close": "1078.00",
      "average": "1072.0325",
      "volume": "709117",
      "turnover": "760182699.2",
      "trades": "7383"
    },
    {
      "date": "2023-11-23",
      "bid": "1089.00",
      "ask": "1090.20",
      "open": "1077.20",
      "high": "1098.00",
      "low": "1073.00",
      "close": "1089.00",
      "average": "1086.5172",
      "volume": "461681",
      "turnover": "501628211.2",
      "trades": "5976"
    },
    {
      "date": "2023-11-24",
      "bid": "1114.00",
      "ask": "1114.60",
      "open": "1098.00",
      "high": "1132.40",
      "low": "1098.00",
      "close": "1110.60",
      "average": "1117.0398",
      "volume": "624137",
      "turnover": "697230476.8",
      "trades": "9093"
    },
    {
      "date": "2023-11-27",
      "bid": "1092.20",
      "ask": "1092.60",
      "open": "1110.60",
      "high": "1114.80",
      "low": "1089.40",
      "close": "1090.20",
      "average": "1095.2719",
      "volume": "716747",
      "turnover": "785071688.1",
      "trades": "6756"
    },
    {
      "date": "2023-11-28",
      "bid": "1084.20",
      "ask": "1084.40",
      "open": "1087.00",
      "high": "1091.00",
      "low": "1074.80",
      "close": "1083.80",
      "average": "1082.5989",
      "volume": "352005",
      "turnover": "381068545.9",
      "trades": "5546"
    },
    {
      "date": "2023-11-29",
      "bid": "1102.00",
      "ask": "1102.20",
      "open": "1103.00",
      "high": "1112.40",
      "low": "1097.80",
      "close": "1101.80",
      "average": "1103.9939",
      "volume": "484392",
      "turnover": "534777658.8",
      "trades": "6665"
    },
    {
      "date": "2023-11-30",
      "bid": "1086.80",
      "ask": "1087.20",
      "open": "1100.00",
      "high": "1106.20",
      "low": "1086.80",
      "close": "1087.40",
      "average": "1090.8588",
      "volume": "805175",
      "turnover": "878365004.2",
      "trades": "6894"
    },
    {
      "date": "2023-12-01",
      "bid": "1097.40",
      "ask": "1097.60",
      "open": "1077.80",
      "high": "1103.00",
      "low": "1073.60",
      "close": "1094.80",
      "average": "1093.9225",
      "volume": "681340",
      "turnover": "745332270.8",
      "trades": "6516"
    },
    {
      "date": "2023-12-04",
      "bid": "1105.80",
      "ask": "1106.20",
      "open": "1094.80",
      "high": "1120.40",
      "low": "1092.60",
      "close": "1103.80",
      "average": "1107.1738",
      "volume": "623874",
      "turnover": "690743162.3",
      "trades": "6980"
    },
    {
      "date": "2023-12-05",
      "bid": "1117.40",
      "ask": "1117.80",
      "open": "1094.00",
      "high": "1119.80",
      "low": "1094.00",
      "close": "1117.80",
      "average": "1113.4576",
      "volume": "469566",
      "turnover": "522779814.7",
      "trades": "5515"
    },
    {
      "date": "2023-12-06",
      "bid": "1128.00",
      "ask": "1128.60",
      "open": "1120.00",
      "high": "1138.00",
      "low": "1115.80",
      "close": "1124.80",
      "average": "1125.8916",
      "volume": "668537",
      "turnover": "752794922.6",
      "trades": "8266"
    },
    {
      "date": "2023-12-07",
      "bid": "1117.00",
      "ask": "1117.40",
      "open": "1117.80",
      "high": "1131.20",
      "low": "1102.60",
      "close": "1116.60",
      "average": "1114.6948",
      "volume": "790353",
      "turnover": "881337025.3",
      "trades": "8948"
    },
    {
      "date": "2023-12-08",
      "bid": "1147.80",
      "ask": "1148.40",
      "open": "1120.00",
      "high": "1156.60",
      "low": "1118.80",
      "close": "1148.60",
      "average": "1145.4092",
      "volume": "607512",
      "turnover": "695805223.9",
      "trades": "9044"
    },
    {
      "date": "2023-12-11",
      "bid": "1155.00",
      "ask": "1155.40",
      "open": "1148.60",
      "high": "1168.60",
      "low": "1147.80",
      "close": "1155.80",
      "average": "1156.075",
      "volume": "709002",
      "turnover": "819727897.5",
      "trades": "7304"
    },
    {
      "date": "2023-12-12",
      "bid": "1160.80",
      "ask": "1161.40",
      "open": "1155.80",
      "high": "1161.80",
      "low": "1142.40",
      "close": "1161.40",
      "average": "1156.4263",
      "volume": "619771",
      "turnover": "716614320",
      "trades": "8408"
    },
    {
      "date": "2023-12-13",
      "bid": "1170.00",
      "ask": "1170.60",
      "open": "1169.80",
      "high": "1192.20",
      "low": "1168.00",
      "close": "1168.00",
      "average": "1174.4281",
      "volume": "681974",
      "turnover": "801092089.6",
      "trades": "9660"
    },
    {
      "date": "2023-12-14",
      "bid": "1178.20",
      "ask": "1178.80",
      "open": "1187.00",
      "high": "1195.00",
      "low": "1167.20",
      "close": "1176.40",
      "average": "1177.999",
      "volume": "804061",
      "turnover": "947111648",
      "trades": "10407"
    },
    {
      "date": "2023-12-15",
      "bid": "1186.80",
      "ask": "1187.40",
      "open": "1184.80",
      "high": "1203.80",
      "low": "1183.80",
      "close": "1188.00",
      "average": "1190.4616",
      "volume": "1063191",
      "turnover": "1265681273.08",
      "trades": "9547"
    },
    {
      "date": "2023-12-18",
      "bid": "1185.00",
      "ask": "1185.60",
      "open": "1180.80",
      "high": "1187.60",
      "low": "1176.00",
      "close": "1185.80",
      "average": "1183.2563",
      "volume": "563136",
      "turnover": "666485301.1",
      "trades": "6522"
    },
    {
      "date": "2023-12-19",
      "bid": "1201.20",
      "ask": "1201.40",
      "open": "1190.00",
      "high": "1204.60",
      "low": "1189.60",
      "close": "1202.00",
      "average": "1199.9012",
      "volume": "489275",
      "turnover": "587082049.2",
      "trades": "7109"
    },
    {
      "date": "2023-12-20",
      "bid": "1205.40",
      "ask": "1205.80",
      "open": "1202.00",
      "high": "1210.80",
      "low": "1199.40",
      "close": "1206.00",
      "average": "1205.1925",
      "volume": "697992",
      "turnover": "841110864.41",
      "trades": "8812"
    },
    {
      "date": "2023-12-21",
      "bid": "1197.40",
      "ask": "1197.80",
      "open": "1200.20",
      "high": "1202.40",
      "low": "1192.80",
      "close": "1198.60",
      "average": "1197.2635",
      "volume": "520876",
      "turnover": "623583697.79",
      "trades": "7023"
    },
    {
      "date": "2023-12-22",
      "bid": "1194.20",
      "ask": "1194.60",
      "open": "1186.00",
      "high": "1198.40",
      "low": "1169.80",
      "close": "1194.00",
      "average": "1190.4485",
      "volume": "574993",
      "turnover": "684450447.5",
      "trades": "8014"
    },
    {
      "date": "2023-12-27",
      "bid": "1200.00",
      "ask": "1200.20",
      "open": "1194.00",
      "high": "1204.20",
      "low": "1193.20",
      "close": "1199.60",
      "average": "1200.2372",
      "volume": "419733",
      "turnover": "503773181.2",
      "trades": "6463"
    },
    {
      "date": "2023-12-28",
      "bid": "1202.60",
      "ask": "1203.20",
      "open": "1205.00",
      "high": "1208.00",
      "low": "1199.00",
      "close": "1200.60",
      "average": "1201.8686",
      "volume": "307056",
      "turnover": "369042256.6",
      "trades": "4917"
    },
    {
      "date": "2023-12-29",
      "bid": "1203.80",
      "ask": "1204.40",
      "open": "1205.00",
      "high": "1211.60",
      "low": "1202.20",
      "close": "1202.20",
      "average": "1205.9206",
      "volume": "358879",
      "turnover": "432781142.4",
      "trades": "5098"
    },
    {
      "date": "2024-01-02",
      "bid": "1204.20",
      "ask": "1204.60",
      "open": "1208.00",
      "high": "1223.40",
      "low": "1203.20",
      "close": "1205.40",
      "average": "1209.934",
      "volume": "369484",
      "turnover": "447042150.3",
      "trades": "6246"
    },
    {
      "date": "2024-01-03",
      "bid": "1198.00",
      "ask": "1198.40",
      "open": "1202.20",
      "high": "1208.00",
      "low": "1187.60",
      "close": "1199.00",
      "average": "1195.6797",
      "volume": "389060",
      "turnover": "465148711.5",
      "trades": "5980"
    },
    {
      "date": "2024-01-04",
      "bid": "1184.80",
      "ask": "1185.20",
      "open": "1197.40",
      "high": "1203.80",
      "low": "1169.20",
      "close": "1182.40",
      "average": "1183.5518",
      "volume": "461038",
      "turnover": "545760128.4",
      "trades": "6677"
    },
    {
      "date": "2024-01-05",
      "bid": "1162.60",
      "ask": "1163.00",
      "open": "1179.00",
      "high": "1180.20",
      "low": "1156.80",
      "close": "1156.80",
      "average": "1163.443",
      "volume": "459705",
      "turnover": "535017193.8",
      "trades": "4830"
    },
    {
      "date": "2024-01-08",
      "bid": "1173.40",
      "ask": "1173.80",
      "open": "1167.40",
      "high": "1174.20",
      "low": "1144.80",
      "close": "1173.80",
      "average": "1165.1494",
      "volume": "570323",
      "turnover": "664521837.4",
      "trades": "8269"
    },
    {
      "date": "2024-01-09",
      "bid": "1175.00",
      "ask": "1175.20",
      "open": "1177.00",
      "high": "1185.00",
      "low": "1164.40",
      "close": "1175.00",
      "average": "1172.8901",
      "volume": "363101",
      "turnover": "425865375.5",
      "trades": "5171"
    },
    {
      "date": "2024-01-10",
      "bid": "1172.40",
      "ask": "1172.80",
      "open": "1179.60",
      "high": "1182.80",
      "low": "1161.20",
      "close": "1170.00",
      "average": "1170.938",
      "volume": "567886",
      "turnover": "664883761.7",
      "trades": "5913"
    },
    {
      "date": "2024-01-11",
      "bid": "1163.80",
      "ask": "1164.20",
      "open": "1177.20",
      "high": "1182.20",
      "low": "1161.20",
      "close": "1162.20",
      "average": "1169.2517",
      "volume": "513776",
      "turnover": "601217873.7",
      "trades": "4961"
    },
    {
      "date": "2024-01-12",
      "bid": "1140.20",
      "ask": "1140.60",
      "open": "1170.00",
      "high": "1180.00",
      "low": "1135.20",
      "close": "1140.00",
      "average": "1149.8261",
      "volume": "1088854",
      "turnover": "1253380818.4",
      "trades": "11186"
    },
    {
      "date": "2024-01-15",
      "bid": "1153.40",
      "ask": "1153.80",
      "open": "1144.00",
      "high": "1161.60",
      "low": "1140.40",
      "close": "1154.00",
      "average": "1151.4953",
      "volume": "585821",
      "turnover": "674433093.2",
      "trades": "7029"
    },
    {
      "date": "2024-01-16",
      "bid": "1151.80",
      "ask": "1152.40",
      "open": "1151.60",
      "high": "1155.80",
      "low": "1142.00",
      "close": "1153.80",
      "average": "1150.0712",
      "volume": "730735",
      "turnover": "840045174.55",
      "trades": "6749"
    },
    {
      "date": "2024-01-17",
      "bid": "1159.80",
      "ask": "1160.00",
      "open": "1149.20",
      "high": "1162.60",
      "low": "1134.20",
      "close": "1160.00",
      "average": "1156.6156",
      "volume": "698566",
      "turnover": "808010307.2",
      "trades": "7756"
    },
    {
      "date": "2024-01-18",
      "bid": "1206.80",
      "ask": "1207.20",
      "open": "1171.60",
      "high": "1211.80",
      "low": "1168.60",
      "close": "1204.80",
      "average": "1196.2875",
      "volume": "1123678",
      "turnover": "1344572522.59",
      "trades": "7676"
    },
    {
      "date": "2024-01-19",
      "bid": "1195.40",
      "ask": "1195.80",
      "open": "1217.40",
      "high": "1217.60",
      "low": "1192.40",
      "close": "1192.60",
      "average": "1199.8004",
      "volume": "744002",
      "turnover": "893224892.83",
      "trades": "9707"
    },
    {
      "date": "2024-01-22",
      "bid": "1214.20",
      "ask": "1214.60",
      "open": "1208.20",
      "high": "1215.40",
      "low": "1198.80",
      "close": "1212.80",
      "average": "1210.363",
      "volume": "605160",
      "turnover": "731520214.7",
      "trades": "6503"
    },
    {
      "date": "2024-01-23",
      "bid": "1229.20",
      "ask": "1229.80",
      "open": "1214.00",
      "high": "1234.00",
      "low": "1214.00",
      "close": "1231.20",
      "average": "1229.021",
      "volume": "515775",
      "turnover": "633894405",
      "trades": "7041"
    },
    {
      "date": "2024-01-24",
      "bid": "1230.40",
      "ask": "1230.80",
      "open": "1236.20",
      "high": "1237.40",
      "low": "1222.20",
      "close": "1230.00",
      "average": "1229.8324",
      "volume": "343760",
      "turnover": "422786056.7",
      "trades": "5998"
    },
    {
      "date": "2024-01-25",
      "bid": "1217.80",
      "ask": "1218.20",
      "open": "1230.00",
      "high": "1230.00",
      "low": "1187.00",
      "close": "1217.80",
      "average": "1212.707",
      "volume": "766918",
      "turnover": "930021143.4",
      "trades": "12696"
    },
    {
      "date": "2024-01-26",
      "bid": "1221.80",
      "ask": "1222.00",
      "open": "1217.80",
      "high": "1225.60",
      "low": "1211.40",
      "close": "1221.00",
      "average": "1220.5122",
      "volume": "433320",
      "turnover": "528891241.5",
      "trades": "5664"
    },
    {
      "date": "2024-01-29",
      "bid": "1219.40",
      "ask": "1219.60",
      "open": "1216.20",
      "high": "1223.80",
      "low": "1211.40",
      "close": "1222.40",
      "average": "1219.0231",
      "volume": "409078",
      "turnover": "498672144.6",
      "trades": "5645"
    },
    {
      "date": "2024-01-30",
      "bid": "1220.60",
      "ask": "1220.80",
      "open": "1227.60",
      "high": "1234.60",
      "low": "1219.80",
      "close": "1221.20",
      "average": "1225.1229",
      "volume": "393309",
      "turnover": "481882037.2",
      "trades": "5952"
    },
    {
      "date": "2024-01-31",
      "bid": "1220.00",
      "ask": "1220.20",
      "open": "1221.20",
      "high": "1228.20",
      "low": "1214.80",
      "close": "1223.00",
      "average": "1222.3407",
      "volume": "639281",
      "turnover": "781398803.7",
      "trades": "7296"
    },
    {
      "date": "2024-02-01",
      "bid": "1294.80",
      "ask": "1295.20",
      "open": "1220.00",
      "high": "1309.00",
      "low": "1216.60",
      "close": "1297.20",
      "average": "1290.1395",
      "volume": "1480226",
      "turnover": "1910256952",
      "trades": "19252"
    },
    {
      "date": "2024-02-02",
      "bid": "1274.00",
      "ask": "1274.80",
      "open": "1305.00",
      "high": "1305.00",
      "low": "1272.20",
      "close": "1272.20",
      "average": "1284.3482",
      "volume": "533823",
      "turnover": "685716471.79",
      "trades": "8589"
    },
    {
      "date": "2024-02-05",
      "bid": "1282.80",
      "ask": "1283.20",
      "open": "1275.20",
      "high": "1287.00",
      "low": "1265.00",
      "close": "1284.20",
      "average": "1278.8222",
      "volume": "388524",
      "turnover": "496850458.4",
      "trades": "5904"
    },
    {
      "date": "2024-02-06",
      "bid": "1287.20",
      "ask": "1287.40",
      "open": "1297.20",
      "high": "1302.80",
      "low": "1284.40",
      "close": "1285.40",
      "average": "1290.251",
      "volume": "284317",
      "turnover": "366864898.1",
      "trades": "4329"
    },
    {
      "date": "2024-02-07",
      "bid": "1276.40",
      "ask": "1276.80",
      "open": "1285.40",
      "high": "1290.40",
      "low": "1271.80",
      "close": "1277.80",
      "average": "1277.3605",
      "volume": "328725",
      "turnover": "419875803.5",
      "trades": "4696"
    },
    {
      "date": "2024-02-08",
      "bid": "1284.60",
      "ask": "1285.20",
      "open": "1278.20",
      "high": "1290.00",
      "low": "1276.80",
      "close": "1286.40",
      "average": "1285.3899",
      "volume": "291862",
      "turnover": "375144926.8",
      "trades": "4810"
    },
    {
      "date": "2024-02-09",
      "bid": "1310.20",
      "ask": "1310.40",
      "open": "1290.00",
      "high": "1319.40",
      "low": "1288.60",
      "close": "1311.00",
      "average": "1309.1263",
      "volume": "514063",
      "turnover": "672990462.6",
      "trades": "7545"
    },
    {
      "date": "2024-02-12",
      "bid": "1309.00",
      "ask": "1309.40",
      "open": "1315.00",
      "high": "1320.20",
      "low": "1307.20",
      "close": "1308.60",
      "average": "1311.6101",
      "volume": "304375",
      "turnover": "399222957.9",
      "trades": "4625"
    },
    {
      "date": "2024-02-13",
      "bid": "1293.40",
      "ask": "1293.80",
      "open": "1308.60",
      "high": "1316.20",
      "low": "1282.20",
      "close": "1297.00",
      "average": "1297.7498",
      "volume": "474504",
      "turnover": "615784340",
      "trades": "6818"
    },
    {
      "date": "2024-02-14",
      "bid": "1312.60",
      "ask": "1313.00",
      "open": "1299.60",
      "high": "1313.20",
      "low": "1291.80",
      "close": "1311.20",
      "average": "1305.0592",
      "volume": "337114",
      "turnover": "439998944.4",
      "trades": "5177"
    },
    {
      "date": "2024-02-15",
      "bid": "1305.40",
      "ask": "1306.00",
      "open": "1319.60",
      "high": "1320.20",
      "low": "1300.60",
      "close": "1307.00",
      "average": "1308.793",
      "volume": "339680",
      "turnover": "444572464.1",
      "trades": "6382"
    },
    {
      "date": "2024-02-16",
      "bid": "1311.40",
      "ask": "1311.80",
      "open": "1316.60",
      "high": "1321.80",
      "low": "1309.60",
      "close": "1311.60",
      "average": "1313.9069",
      "volume": "444932",
      "turnover": "584583737.7",
      "trades": "4586"
    },
    {
      "date": "2024-02-19",
      "bid": "1302.60",
      "ask": "1303.20",
      "open": "1306.20",
      "high": "1308.60",
      "low": "1295.40",
      "close": "1300.80",
      "average": "1302.6888",
      "volume": "260166",
      "turnover": "338438443.89",
      "trades": "3839"
    },
    {
      "date": "2024-02-20",
      "bid": "1350.40",
      "ask": "1351.00",
      "open": "1338.40",
      "high": "1368.00",
      "low": "1332.80",
      "close": "1350.00",
      "average": "1348.8306",
      "volume": "657013",
      "turnover": "886326401.92",
      "trades": "10463"
    },
    {
      "date": "2024-02-21",
      "bid": "1338.40",
      "ask": "1338.80",
      "open": "1346.40",
      "high": "1346.40",
      "low": "1314.60",
      "close": "1338.40",
      "average": "1331.0219",
      "volume": "576624",
      "turnover": "767706331.8",
      "trades": "9362"
    },
    {
      "date": "2024-02-22",
      "bid": "1343.80",
      "ask": "1344.40",
      "open": "1344.00",
      "high": "1352.40",
      "low": "1326.60",
      "close": "1348.00",
      "average": "1343.8167",
      "volume": "545109",
      "turnover": "732513253.3",
      "trades": "6515"
    },
    {
      "date": "2024-02-23",
      "bid": "1350.20",
      "ask": "1350.40",
      "open": "1347.00",
      "high": "1355.60",
      "low": "1344.40",
      "close": "1355.40",
      "average": "1353.1379",
      "volume": "360684",
      "turnover": "488038740.9",
      "trades": "4470"
    },
    {
      "date": "2024-02-26",
      "bid": "1351.80",
      "ask": "1352.40",
      "open": "1355.00",
      "high": "1361.60",
      "low": "1350.00",
      "close": "1358.00",
      "average": "1356.2137",
      "volume": "273355",
      "turnover": "370725052.5",
      "trades": "4023"
    },
    {
      "date": "2024-02-27",
      "bid": "1354.00",
      "ask": "1354.40",
      "open": "1359.00",
      "high": "1363.20",
      "low": "1341.00",
      "close": "1358.80",
      "average": "1355.4192",
      "volume": "500377",
      "turnover": "678214324.29",
      "trades": "4759"
    },
    {
      "date": "2024-02-28",
      "bid": "1348.00",
      "ask": "1348.20",
      "open": "1354.40",
      "high": "1365.60",
      "low": "1344.00",
      "close": "1344.20",
      "average": "1349.8316",
      "volume": "363684",
      "turnover": "490921903.4",
      "trades": "4933"
    },
    {
      "date": "2024-02-29",
      "bid": "1340.20",
      "ask": "1340.60",
      "open": "1345.80",
      "high": "1351.80",
      "low": "1340.20",
      "close": "1341.40",
      "average": "1343.4366",
      "volume": "450925",
      "turnover": "605842149.4",
      "trades": "5122"
    },
    {
      "date": "2024-03-01",
      "bid": "1344.40",
      "ask": "1344.80",
      "open": "1343.00",
      "high": "1358.60",
      "low": "1340.80",
      "close": "1340.80",
      "average": "1345.8463",
      "volume": "316918",
      "turnover": "426576466.1",
      "trades": "4487"
    },
    {
      "date": "2024-03-04",
      "bid": "1334.60",
      "ask": "1334.80",
      "open": "1340.80",
      "high": "1341.20",
      "low": "1320.80",
      "close": "1334.80",
      "average": "1333.4552",
      "volume": "320656",
      "turnover": "427579943.6",
      "trades": "5211"
    },
    {
      "date": "2024-03-05",
      "bid": "1321.20",
      "ask": "1321.80",
      "open": "1327.00",
      "high": "1333.20",
      "low": "1316.20",
      "close": "1319.60",
      "average": "1324.1348",
      "volume": "384790",
      "turnover": "509691320.1",
      "trades": "6678"
    },
    {
      "date": "2024-03-06",
      "bid": "1324.80",
      "ask": "1325.00",
      "open": "1319.60",
      "high": "1326.60",
      "low": "1311.80",
      "close": "1323.20",
      "average": "1321.5666",
      "volume": "359428",
      "turnover": "474948057.8",
      "trades": "5852"
    },
    {
      "date": "2024-03-07",
      "bid": "1305.60",
      "ask": "1306.20",
      "open": "1312.80",
      "high": "1315.00",
      "low": "1297.00",
      "close": "1304.80",
      "average": "1305.6661",
      "volume": "496795",
      "turnover": "648666578.79",
      "trades": "7403"
    },
    {
      "date": "2024-03-08",
      "bid": "1315.00",
      "ask": "1315.20",
      "open": "1310.40",
      "high": "1322.40",
      "low": "1297.40",
      "close": "1315.20",
      "average": "1314.2147",
      "volume": "334254",
      "turnover": "439293021.2",
      "trades": "5827"
    },
    {
      "date": "2024-03-11",
      "bid": "1312.80",
      "ask": "1313.00",
      "open": "1313.80",
      "high": "1319.80",
      "low": "1305.80",
      "close": "1312.40",
      "average": "1311.8976",
      "volume": "273633",
      "turnover": "358970181.3",
      "trades": "5003"
    },
    {
      "date": "2024-03-12",
      "bid": "1371.40",
      "ask": "1372.00",
      "open": "1327.00",
      "high": "1373.20",
      "low": "1326.60",
      "close": "1369.00",
      "average": "1357.645",
      "volume": "559123",
      "turnover": "759021374.7",
      "trades": "7690"
    },
    {
      "date": "2024-03-13",
      "bid": "1369.20",
      "ask": "1369.40",
      "open": "1370.00",
      "high": "1378.60",
      "low": "1361.40",
      "close": "1368.60",
      "average": "1370.8002",
      "volume": "469738",
      "turnover": "643890156.5",
      "trades": "7763"
    },
    {
      "date": "2024-03-14",
      "bid": "1372.60",
      "ask": "1372.80",
      "open": "1374.40",
      "high": "1386.20",
      "low": "1370.40",
      "close": "1371.20",
      "average": "1375.1158",
      "volume": "357606",
      "turnover": "491723513.8",
      "trades": "7136"
    },
    {
      "date": "2024-03-15",
      "bid": "1371.00",
      "ask": "1371.40",
      "open": "1375.80",
      "high": "1385.20",
      "low": "1370.40",
      "close": "1370.40",
      "average": "1374.5343",
      "volume": "620814",
      "turnover": "853340371.1",
      "trades": "7155"
    },
    {
      "date": "2024-03-18",
      "bid": "1364.80",
      "ask": "1365.40",
      "open": "1370.40",
      "high": "1375.60",
      "low": "1356.00",
      "close": "1365.60",
      "average": "1367.6823",
      "volume": "372800",
      "turnover": "509878363.7",
      "trades": "5503"
    },
    {
      "date": "2024-03-19",
      "bid": "1377.80",
      "ask": "1378.80",
      "open": "1362.40",
      "high": "1379.00",
      "low": "1356.80",
      "close": "1375.60",
      "average": "1372.5618",
      "volume": "314131",
      "turnover": "431118084.4",
      "trades": "4248"
    },
    {
      "date": "2024-03-20",
      "bid": "1359.80",
      "ask": "1360.20",
      "open": "1369.80",
      "high": "1374.80",
      "low": "1358.40",
      "close": "1358.60",
      "average": "1365.7765",
      "volume": "362082",
      "turnover": "494612325.4",
      "trades": "6123"
    },
    {
      "date": "2024-03-21",
      "bid": "1374.20",
      "ask": "1374.60",
      "open": "1371.60",
      "high": "1381.60",
      "low": "1365.80",
      "close": "1374.60",
      "average": "1374.726",
      "volume": "528627",
      "turnover": "726729037.3",
      "trades": "8423"
    },
    {
      "date": "2024-03-22",
      "bid": "1245.60",
      "ask": "1246.40",
      "open": "1374.60",
      "high": "1379.60",
      "low": "1234.40",
      "close": "1245.80",
      "average": "1296.5377",
      "volume": "1891961",
      "turnover": "2450624322.3",
      "trades": "34479"
    },
    {
      "date": "2024-03-25",
      "bid": "1290.00",
      "ask": "1290.40",
      "open": "1265.20",
      "high": "1305.80",
      "low": "1263.40",
      "close": "1287.00",
      "average": "1284.6313",
      "volume": "890067",
      "turnover": "1143336798.9",
      "trades": "17812"
    },
    {
      "date": "2024-03-26",
      "bid": "1312.60",
      "ask": "1313.20",
      "open": "1290.00",
      "high": "1315.80",
      "low": "1275.40",
      "close": "1310.00",
      "average": "1302.7093",
      "volume": "705756",
      "turnover": "919250446.3",
      "trades": "12235"
    },
    {
      "date": "2024-03-27",
      "bid": "1303.40",
      "ask": "1303.60",
      "open": "1308.00",
      "high": "1332.60",
      "low": "1298.20",
      "close": "1301.40",
      "average": "1311.173",
      "volume": "547820",
      "turnover": "718314288.3",
      "trades": "9642"
    },
    {
      "date": "2024-03-28",
      "bid": "1332.80",
      "ask": "1333.60",
      "open": "1304.20",
      "high": "1341.60",
      "low": "1303.60",
      "close": "1330.60",
      "average": "1328.6931",
      "volume": "372942",
      "turnover": "495531172.2",
      "trades": "6496"
    },
    {
      "date": "2024-04-02",
      "bid": "1291.00",
      "ask": "1291.50",
      "open": "1350.00",
      "high": "1357.00",
      "low": "1285.00",
      "close": "1291.50",
      "average": "1309.1768",
      "volume": "486743",
      "turnover": "636903315",
      "trades": "9252"
    },
    {
      "date": "2024-04-03",
      "bid": "1301.00",
      "ask": "1302.00",
      "open": "1292.00",
      "high": "1303.00",
      "low": "1275.00",
      "close": "1303.00",
      "average": "1294.7418",
      "volume": "338977",
      "turnover": "438736407",
      "trades": "6235"
    },
    {
      "date": "2024-04-04",
      "bid": "1298.50",
      "ask": "1299.50",
      "open": "1296.00",
      "high": "1305.00",
      "low": "1296.00",
      "close": "1300.00",
      "average": "1300.2432",
      "volume": "159298",
      "turnover": "207123400.75",
      "trades": "2807"
    },
    {
      "date": "2024-04-05",
      "bid": "1295.50",
      "ask": "1296.50",
      "open": "1288.50",
      "high": "1296.50",
      "low": "1279.50",
      "close": "1294.50",
      "average": "1290.6425",
      "volume": "285559",
      "turnover": "368528710.25",
      "trades": "5024"
    },
    {
      "date": "2024-04-08",
      "bid": "1304.00",
      "ask": "1304.50",
      "open": "1294.50",
      "high": "1306.00",
      "low": "1288.00",
      "close": "1305.00",
      "average": "1300.7616",
      "volume": "222545",
      "turnover": "289471588.75",
      "trades": "3733"
    },
    {
      "date": "2024-04-09",
      "bid": "1294.50",
      "ask": "1295.50",
      "open": "1304.00",
      "high": "1309.00",
      "low": "1289.50",
      "close": "1293.50",
      "average": "1297.2001",
      "volume": "225793",
      "turnover": "292901590",
      "trades": "4329"
    },
    {
      "date": "2024-04-10",
      "bid": "1298.50",
      "ask": "1299.00",
      "open": "1301.50",
      "high": "1322.50",
      "low": "1287.50",
      "close": "1295.00",
      "average": "1303.2169",
      "volume": "346528",
      "turnover": "451798701",
      "trades": "6078"
    },
    {
      "date": "2024-04-11",
      "bid": "1292.00",
      "ask": "1293.00",
      "open": "1291.00",
      "high": "1300.00",
      "low": "1280.00",
      "close": "1298.50",
      "average": "1293.1408",
      "volume": "261927",
      "turnover": "338687214.75",
      "trades": "4900"
    },
    {
      "date": "2024-04-12",
      "bid": "1295.00",
      "ask": "1296.00",
      "open": "1310.00",
      "high": "1316.50",
      "low": "1293.00",
      "close": "1297.50",
      "average": "1303.1372",
      "volume": "246000",
      "turnover": "320587806.75",
      "trades": "5230"
    },
    {
      "date": "2024-04-15",
      "bid": "1315.50",
      "ask": "1316.00",
      "open": "1304.50",
      "high": "1331.50",
      "low": "1294.00",
      "close": "1316.50",
      "average": "1316.7977",
      "volume": "352416",
      "turnover": "464152660",
      "trades": "5978"
    },
    {
      "date": "2024-04-16",
      "bid": "1302.50",
      "ask": "1303.50",
      "open": "1300.50",
      "high": "1304.50",
      "low": "1286.00",
      "close": "1304.00",
      "average": "1298.4963",
      "volume": "272149",
      "turnover": "353375001.75",
      "trades": "4866"
    },
    {
      "date": "2024-04-17",
      "bid": "1305.50",
      "ask": "1306.00",
      "open": "1297.50",
      "high": "1319.50",
      "low": "1286.00",
      "close": "1304.00",
      "average": "1304.3857",
      "volume": "283013",
      "turnover": "369147400.25",
      "trades": "4955"
    },
    {
      "date": "2024-04-18",
      "bid": "1295.50",
      "ask": "1296.00",
      "open": "1298.00",
      "high": "1300.50",
      "low": "1279.50",
      "close": "1295.50",
      "average": "1290.8458",
      "volume": "349989",
      "turnover": "451766156.75",
      "trades": "5430"
    },
    {
      "date": "2024-04-19",
      "bid": "1284.00",
      "ask": "1284.50",
      "open": "1283.00",
      "high": "1287.00",
      "low": "1271.00",
      "close": "1281.00",
      "average": "1280.4471",
      "volume": "410763",
      "turnover": "525961702.75",
      "trades": "5118"
    },
    {
      "date": "2024-04-22",
      "bid": "1293.50",
      "ask": "1294.50",
      "open": "1294.50",
      "high": "1302.00",
      "low": "1284.00",
      "close": "1295.00",
      "average": "1295.1042",
      "volume": "291273",
      "turnover": "377949423.5",
      "trades": "4062"
    },
    {
      "date": "2024-04-23",
      "bid": "1332.50",
      "ask": "1333.50",
      "open": "1295.00",
      "high": "1333.50",
      "low": "1295.00",
      "close": "1333.50",
      "average": "1324.7262",
      "volume": "422439",
      "turnover": "559461313.25",
      "trades": "5205"
    },
    {
      "date": "2024-04-24",
      "bid": "1262.50",
      "ask": "1264.00",
      "open": "1350.00",
      "high": "1350.00",
      "low": "1244.00",
      "close": "1262.00",
      "average": "1279.1855",
      "volume": "1259445",
      "turnover": "1611201826.5",
      "trades": "23817"
    },
    {
      "date": "2024-04-25",
      "bid": "1243.50",
      "ask": "1244.00",
      "open": "1264.50",
      "high": "1283.00",
      "low": "1228.50",
      "close": "1244.50",
      "average": "1253.2352",
      "volume": "602828",
      "turnover": "755443350.25",
      "trades": "10995"
    },
    {
      "date": "2024-04-26",
      "bid": "1266.00",
      "ask": "1267.00",
      "open": "1255.00",
      "high": "1279.00",
      "low": "1236.50",
      "close": "1263.50",
      "average": "1258.4598",
      "volume": "453873",
      "turnover": "571141627.75",
      "trades": "8527"
    },
    {
      "date": "2024-04-29",
      "bid": "1225.50",
      "ask": "1226.00",
      "open": "1235.00",
      "high": "1245.00",
      "low": "1222.00",
      "close": "1224.50",
      "average": "1229.9809",
      "volume": "385227",
      "turnover": "473733910.75",
      "trades": "7585"
    },
    {
      "date": "2024-04-30",
      "bid": "1227.50",
      "ask": "1228.50",
      "open": "1225.00",
      "high": "1233.00",
      "low": "1216.00",
      "close": "1232.00",
      "average": "1227.1646",
      "volume": "275464",
      "turnover": "338033684",
      "trades": "4252"
    },
    {
      "date": "2024-05-02",
      "bid": "1207.50",
      "ask": "1208.00",
      "open": "1234.50",
      "high": "1239.00",
      "low": "1189.50",
      "close": "1206.50",
      "average": "1208.7277",
      "volume": "639312",
      "turnover": "772745572.75",
      "trades": "9035"
    },
    {
      "date": "2024-05-03",
      "bid": "1208.00",
      "ask": "1209.00",
      "open": "1212.50",
      "high": "1226.00",
      "low": "1205.00",
      "close": "1207.00",
      "average": "1210.9461",
      "volume": "336532",
      "turnover": "407511761.5",
      "trades": "5684"
    },
    {
      "date": "2024-05-06",
      "bid": "1202.00",
      "ask": "1203.00",
      "open": "1210.00",
      "high": "1215.00",
      "low": "1196.00",
      "close": "1204.00",
      "average": "1203.7282",
      "volume": "262368",
      "turnover": "315821934",
      "trades": "4512"
    },
    {
      "date": "2024-05-07",
      "bid": "1230.00",
      "ask": "1231.00",
      "open": "1211.00",
      "high": "1231.00",
      "low": "1202.50",
      "close": "1231.00",
      "average": "1222.4246",
      "volume": "292567",
      "turnover": "357599670.5",
      "trades": "4015"
    },
    {
      "date": "2024-05-08",
      "bid": "1239.50",
      "ask": "1240.50",
      "open": "1231.00",
      "high": "1242.00",
      "low": "1227.00",
      "close": "1235.00",
      "average": "1234.9563",
      "volume": "199678",
      "turnover": "246593193",
      "trades": "3477"
    },
    {
      "date": "2024-05-10",
      "bid": "1243.50",
      "ask": "1244.50",
      "open": "1253.50",
      "high": "1254.00",
      "low": "1225.00",
      "close": "1240.00",
      "average": "1240.4946",
      "volume": "380986",
      "turnover": "472605631.25",
      "trades": "5923"
    },
    {
      "date": "2024-05-13",
      "bid": "1220.00",
      "ask": "1220.50",
      "open": "1240.00",
      "high": "1243.00",
      "low": "1215.00",
      "close": "1220.50",
      "average": "1225.1088",
      "volume": "279664",
      "turnover": "342602281.25",
      "trades": "4347"
    },
    {
      "date": "2024-05-14",
      "bid": "1191.00",
      "ask": "1191.50",
      "open": "1220.50",
      "high": "1220.50",
      "low": "1188.00",
      "close": "1195.00",
      "average": "1195.0919",
      "volume": "637473",
      "turnover": "761732526.25",
      "trades": "10954"
    },
    {
      "date": "2024-05-15",
      "bid": "1201.00",
      "ask": "1201.50",
      "open": "1201.50",
      "high": "1209.50",
      "low": "1191.50",
      "close": "1198.00",
      "average": "1199.0866",
      "volume": "408149",
      "turnover": "489446597.25",
      "trades": "5828"
    },
    {
      "date": "2024-05-16",
      "bid": "1184.00",
      "ask": "1184.50",
      "open": "1199.00",
      "high": "1201.00",
      "low": "1178.00",
      "close": "1187.50",
      "average": "1184.5638",
      "volume": "516413",
      "turnover": "611702860.5",
      "trades": "7456"
    },
    {
      "date": "2024-05-17",
      "bid": "1180.50",
      "ask": "1181.00",
      "open": "1183.50",
      "high": "1187.00",
      "low": "1170.50",
      "close": "1180.00",
      "average": "1178.9294",
      "volume": "428470",
      "turnover": "505037123",
      "trades": "6091"
    },
    {
      "date": "2024-05-20",
      "bid": "1189.50",
      "ask": "1190.50",
      "open": "1180.00",
      "high": "1193.00",
      "low": "1177.50",
      "close": "1186.00",
      "average": "1186.5549",
      "volume": "259961",
      "turnover": "308692635.75",
      "trades": "4310"
    },
    {
      "date": "2024-05-21",
      "bid": "1177.00",
      "ask": "1177.50",
      "open": "1185.50",
      "high": "1185.50",
      "low": "1175.00",
      "close": "1177.00",
      "average": "1178.1922",
      "volume": "209768",
      "turnover": "245891777",
      "trades": "3410"
    },
    {
      "date": "2024-05-22",
      "bid": "1174.00",
      "ask": "1174.50",
      "open": "1190.50",
      "high": "1198.00",
      "low": "1170.00",
      "close": "1175.50",
      "average": "1180.0116",
      "volume": "327073",
      "turnover": "385994114.25",
      "trades": "5925"
    },
    {
      "date": "2024-05-23",
      "bid": "1170.50",
      "ask": "1171.50",
      "open": "1176.00",
      "high": "1181.00",
      "low": "1164.00",
      "close": "1173.00",
      "average": "1172.3938",
      "volume": "313384",
      "turnover": "367415756.75",
      "trades": "5143"
    },
    {
      "date": "2024-05-24",
      "bid": "1166.50",
      "ask": "1167.00",
      "open": "1165.00",
      "high": "1170.50",
      "low": "1157.00",
      "close": "1168.50",
      "average": "1165.3384",
      "volume": "332348",
      "turnover": "387289464",
      "trades": "5496"
    },
    {
      "date": "2024-05-27",
      "bid": "1168.50",
      "ask": "1169.00",
      "open": "1168.50",
      "high": "1172.00",
      "low": "1164.00",
      "close": "1166.50",
      "average": "1167.8193",
      "volume": "131913",
      "turnover": "154053492.5",
      "trades": "2729"
    },
    {
      "date": "2024-05-28",
      "bid": "1142.50",
      "ask": "1143.00",
      "open": "1167.00",
      "high": "1168.50",
      "low": "1142.00",
      "close": "1144.00",
      "average": "1147.8584",
      "volume": "515793",
      "turnover": "592053030.75",
      "trades": "9373"
    },
    {
      "date": "2024-05-29",
      "bid": "1125.50",
      "ask": "1126.00",
      "open": "1134.00",
      "high": "1135.50",
      "low": "1118.00",
      "close": "1122.00",
      "average": "1124.853",
      "volume": "556337",
      "turnover": "625857291.5",
      "trades": "10549"
    },
    {
      "date": "2024-05-30",
      "bid": "1114.00",
      "ask": "1114.50",
      "open": "1122.00",
      "high": "1125.50",
      "low": "1112.00",
      "close": "1112.00",
      "average": "1114.8603",
      "volume": "401259",
      "turnover": "447398373.5",
      "trades": "6989"
    },
    {
      "date": "2024-05-31",
      "bid": "1128.50",
      "ask": "1129.00",
      "open": "1111.00",
      "high": "1129.50",
      "low": "1103.50",
      "close": "1128.00",
      "average": "1125.0379",
      "volume": "1089776",
      "turnover": "1225958351.5",
      "trades": "8335"
    },
    {
      "date": "2024-06-03",
      "bid": "1131.50",
      "ask": "1132.50",
      "open": "1138.00",
      "high": "1148.00",
      "low": "1126.50",
      "close": "1130.00",
      "average": "1133.1117",
      "volume": "472255",
      "turnover": "535187690.66",
      "trades": "7544"
    },
    {
      "date": "2024-06-04",
      "bid": "1126.00",
      "ask": "1127.00",
      "open": "1132.50",
      "high": "1138.50",
      "low": "1125.50",
      "close": "1126.50",
      "average": "1129.6958",
      "volume": "471135",
      "turnover": "532221761.64",
      "trades": "4679"
    },
    {
      "date": "2024-06-05",
      "bid": "1134.50",
      "ask": "1135.00",
      "open": "1134.00",
      "high": "1142.50",
      "low": "1132.00",
      "close": "1133.00",
      "average": "1135.7598",
      "volume": "450675",
      "turnover": "512183600.75",
      "trades": "4016"
    },
    {
      "date": "2024-06-07",
      "bid": "1129.50",
      "ask": "1130.50",
      "open": "1142.00",
      "high": "1142.50",
      "low": "1127.50",
      "close": "1130.00",
      "average": "1131.7552",
      "volume": "520787",
      "turnover": "589584958.35",
      "trades": "5319"
    },
    {
      "date": "2024-06-10",
      "bid": "1112.00",
      "ask": "1112.50",
      "open": "1130.50",
      "high": "1138.50",
      "low": "1109.00",
      "close": "1114.00",
      "average": "1114.4323",
      "volume": "668868",
      "turnover": "745316158.25",
      "trades": "7999"
    },
    {
      "date": "2024-06-11",
      "bid": "1113.50",
      "ask": "1114.50",
      "open": "1118.50",
      "high": "1126.00",
      "low": "1108.00",
      "close": "1114.00",
      "average": "1117.8444",
      "volume": "334433",
      "turnover": "373864090.25",
      "trades": "5481"
    },
    {
      "date": "2024-06-12",
      "bid": "1109.00",
      "ask": "1110.00",
      "open": "1085.00",
      "high": "1118.00",
      "low": "1076.00",
      "close": "1105.50",
      "average": "1096.2875",
      "volume": "1585877",
      "turnover": "1737039136.75",
      "trades": "16985"
    },
    {
      "date": "2024-06-13",
      "bid": "1070.00",
      "ask": "1071.00",
      "open": "1107.00",
      "high": "1107.50",
      "low": "1066.00",
      "close": "1069.00",
      "average": "1075.4581",
      "volume": "923996",
      "turnover": "993659423.75",
      "trades": "12852"
    },
    {
      "date": "2024-06-14",
      "bid": "1056.00",
      "ask": "1057.00",
      "open": "1069.00",
      "high": "1079.00",
      "low": "1053.00",
      "close": "1056.00",
      "average": "1061.9143",
      "volume": "846880",
      "turnover": "898787369.65",
      "trades": "9429"
    },
    {
      "date": "2024-06-17",
      "bid": "1068.50",
      "ask": "1069.50",
      "open": "1064.50",
      "high": "1079.00",
      "low": "1054.00",
      "close": "1066.50",
      "average": "1065.2788",
      "volume": "791537",
      "turnover": "842954570",
      "trades": "7388"
    },
    {
      "date": "2024-06-18",
      "bid": "1069.00",
      "ask": "1070.00",
      "open": "1073.00",
      "high": "1079.00",
      "low": "1065.00",
      "close": "1068.00",
      "average": "1068.7913",
      "volume": "647785",
      "turnover": "692250133.75",
      "trades": "4114"
    },
    {
      "date": "2024-06-19",
      "bid": "1082.00",
      "ask": "1083.00",
      "open": "1067.50",
      "high": "1088.50",
      "low": "1067.50",
      "close": "1084.00",
      "average": "1082.8402",
      "volume": "1061913",
      "turnover": "1150289233",
      "trades": "5871"
    },
    {
      "date": "2024-06-20",
      "bid": "1082.50",
      "ask": "1083.50",
      "open": "1085.50",
      "high": "1101.50",
      "low": "1080.00",
      "close": "1080.50",
      "average": "1083.5558",
      "volume": "1181520",
      "turnover": "1280823086.25",
      "trades": "6679"
    },
    {
      "date": "2024-06-24",
      "bid": "1105.50",
      "ask": "1106.50",
      "open": "1096.50",
      "high": "1115.00",
      "low": "1089.50",
      "close": "1105.50",
      "average": "1103.6843",
      "volume": "914721",
      "turnover": "1011041458.5",
      "trades": "12455"
    },
    {
      "date": "2024-06-25",
      "bid": "1104.00",
      "ask": "1104.50",
      "open": "1087.50",
      "high": "1107.50",
      "low": "1080.00",
      "close": "1107.00",
      "average": "1098.3668",
      "volume": "644224",
      "turnover": "707369459",
      "trades": "10290"
    },
    {
      "date": "2024-06-26",
      "bid": "1098.50",
      "ask": "1099.50",
      "open": "1112.00",
      "high": "1119.00",
      "low": "1094.50",
      "close": "1099.50",
      "average": "1102.6879",
      "volume": "509879",
      "turnover": "562261906.75",
      "trades": "7196"
    },
    {
      "date": "2024-06-27",
      "bid": "1109.50",
      "ask": "1110.00",
      "open": "1100.00",
      "high": "1113.50",
      "low": "1091.50",
      "close": "1110.50",
      "average": "1109.0749",
      "volume": "444865",
      "turnover": "493326220",
      "trades": "5971"
    },
    {
      "date": "2024-06-28",
      "bid": "1106.50",
      "ask": "1107.50",
      "open": "1119.00",
      "high": "1122.50",
      "low": "1103.00",
      "close": "1104.00",
      "average": "1107.2532",
      "volume": "542733",
      "turnover": "600946682.5",
      "trades": "5768"
    },
    {
      "date": "2024-07-01",
      "bid": "1108.50",
      "ask": "1109.00",
      "open": "1108.50",
      "high": "1117.00",
      "low": "1104.00",
      "close": "1105.50",
      "average": "1107.1878",
      "volume": "359960",
      "turnover": "398686707.75",
      "trades": "4694"
    },
    {
      "date": "2024-07-02",
      "bid": "1103.50",
      "ask": "1104.50",
      "open": "1105.00",
      "high": "1106.00",
      "low": "1088.00",
      "close": "1103.50",
      "average": "1099.1596",
      "volume": "565506",
      "turnover": "621509710.25",
      "trades": "8075"
    },
    {
      "date": "2024-07-03",
      "bid": "1109.00",
      "ask": "1109.50",
      "open": "1109.00",
      "high": "1121.00",
      "low": "1104.50",
      "close": "1109.50",
      "average": "1111.2405",
      "volume": "429117",
      "turnover": "476842643",
      "trades": "5377"
    },
    {
      "date": "2024-07-04",
      "bid": "1113.00",
      "ask": "1113.50",
      "open": "1110.00",
      "high": "1121.50",
      "low": "1105.00",
      "close": "1115.00",
      "average": "1114.7398",
      "volume": "187336",
      "turnover": "208813520",
      "trades": "3094"
    },
    {
      "date": "2024-07-05",
      "bid": "1117.00",
      "ask": "1117.50",
      "open": "1118.00",
      "high": "1130.50",
      "low": "1112.50",
      "close": "1114.00",
      "average": "1117.9925",
      "volume": "360999",
      "turnover": "403647956.5",
      "trades": "4137"
    },
    {
      "date": "2024-07-08",
      "bid": "1110.00",
      "ask": "1111.00",
      "open": "1101.00",
      "high": "1114.50",
      "low": "1096.00",
      "close": "1110.00",
      "average": "1108.2291",
      "volume": "458544",
      "turnover": "508159862",
      "trades": "6767"
    },
    {
      "date": "2024-07-09",
      "bid": "1118.00",
      "ask": "1118.50",
      "open": "1110.00",
      "high": "1131.50",
      "low": "1106.00",
      "close": "1118.00",
      "average": "1119.2917",
      "volume": "270415",
      "turnover": "302714283",
      "trades": "3973"
    },
    {
      "date": "2024-07-10",
      "bid": "1140.50",
      "ask": "1141.00",
      "open": "1125.50",
      "high": "1143.50",
      "low": "1121.50",
      "close": "1140.00",
      "average": "1138.7472",
      "volume": "406407",
      "turnover": "462705939.75",
      "trades": "4134"
    },
    {
      "date": "2024-07-11",
      "bid": "1150.50",
      "ask": "1151.50",
      "open": "1148.00",
      "high": "1156.00",
      "low": "1140.00",
      "close": "1150.50",
      "average": "1148.1101",
      "volume": "380490",
      "turnover": "436818111",
      "trades": "4571"
    },
    {
      "date": "2024-07-12",
      "bid": "1165.00",
      "ask": "1165.50",
      "open": "1151.50",
      "high": "1166.50",
      "low": "1150.50",
      "close": "1164.50",
      "average": "1162.0883",
      "volume": "365021",
      "turnover": "424202495",
      "trades": "4794"
    },
    {
      "date": "2024-07-15",
      "bid": "1162.00",
      "ask": "1162.50",
      "open": "1165.00",
      "high": "1168.50",
      "low": "1159.00",
      "close": "1164.50",
      "average": "1163.907",
      "volume": "319378",
      "turnover": "371713015.25",
      "trades": "3991"
    },
    {
      "date": "2024-07-16",
      "bid": "1171.00",
      "ask": "1171.50",
      "open": "1161.50",
      "high": "1171.50",
      "low": "1151.50",
      "close": "1170.00",
      "average": "1167.8928",
      "volume": "363913",
      "turnover": "424992902.5",
      "trades": "4108"
    },
    {
      "date": "2024-07-17",
      "bid": "1166.00",
      "ask": "1166.50",
      "open": "1169.00",
      "high": "1170.00",
      "low": "1150.00",
      "close": "1166.00",
      "average": "1162.4248",
      "volume": "438295",
      "turnover": "509308990.75",
      "trades": "4876"
    },
    {
      "date": "2024-07-18",
      "bid": "1166.00",
      "ask": "1167.00",
      "open": "1171.00",
      "high": "1173.50",
      "low": "1152.00",
      "close": "1162.50",
      "average": "1162.2151",
      "volume": "504042",
      "turnover": "585873427.25",
      "trades": "5392"
    },
    {
      "date": "2024-07-19",
      "bid": "1068.50",
      "ask": "1069.00",
      "open": "1120.00",
      "high": "1130.00",
      "low": "1035.00",
      "close": "1066.50",
      "average": "1069.2058",
      "volume": "3141786",
      "turnover": "3358692729.25",
      "trades": "48372"
    },
    {
      "date": "2024-07-22",
      "bid": "1010.50",
      "ask": "1011.00",
      "open": "1049.50",
      "high": "1060.00",
      "low": "1010.00",
      "close": "1011.50",
      "average": "1030.10",
      "volume": "1548772",
      "turnover": "1596738014.5",
      "trades": "21513"
    },
    {
      "date": "2024-07-23",
      "bid": "1021.00",
      "ask": "1021.50",
      "open": "1011.50",
      "high": "1030.50",
      "low": "1006.00",
      "close": "1020.00",
      "average": "1020.099",
      "volume": "946204",
      "turnover": "965388222.75",
      "trades": "11636"
    },
    {
      "date": "2024-07-24",
      "bid": "1020.00",
      "ask": "1021.00",
      "open": "1016.50",
      "high": "1026.00",
      "low": "1010.50",
      "close": "1020.00",
      "average": "1020.3146",
      "volume": "783438",
      "turnover": "799349240.5",
      "trades": "8328"
    },
    {
      "date": "2024-07-25",
      "bid": "1019.00",
      "ask": "1020.00",
      "open": "1013.00",
      "high": "1026.00",
      "low": "998.80",
      "close": "1014.50",
      "average": "1011.1223",
      "volume": "886031",
      "turnover": "895667984.25",
      "trades": "10540"
    },
    {
      "date": "2024-07-26",
      "bid": "1033.00",
      "ask": "1033.50",
      "open": "1015.00",
      "high": "1034.50",
      "low": "1014.00",
      "close": "1033.00",
      "average": "1028.047",
      "volume": "529732",
      "turnover": "544542628.5",
      "trades": "7167"
    },
    {
      "date": "2024-07-29",
      "bid": "1022.50",
      "ask": "1023.00",
      "open": "1031.50",
      "high": "1035.50",
      "low": "1016.00",
      "close": "1020.00",
      "average": "1022.8663",
      "volume": "622370",
      "turnover": "636598092",
      "trades": "8132"
    },
    {
      "date": "2024-07-30",
      "bid": "1030.00",
      "ask": "1030.50",
      "open": "1023.00",
      "high": "1034.50",
      "low": "1021.50",
      "close": "1032.00",
      "average": "1029.7246",
      "volume": "310648",
      "turnover": "319865641.25",
      "trades": "4825"
    },
    {
      "date": "2024-07-31",
      "bid": "1037.00",
      "ask": "1037.50",
      "open": "1036.50",
      "high": "1045.00",
      "low": "1029.50",
      "close": "1037.50",
      "average": "1036.8502",
      "volume": "493356",
      "turnover": "511525647.25",
      "trades": "5444"
    },
    {
      "date": "2024-08-01",
      "bid": "1035.00",
      "ask": "1035.50",
      "open": "1036.50",
      "high": "1042.00",
      "low": "1027.50",
      "close": "1034.50",
      "average": "1035.7929",
      "volume": "433832",
      "turnover": "449356222.5",
      "trades": "5917"
    },
    {
      "date": "2024-08-02",
      "bid": "1003.50",
      "ask": "1004.00",
      "open": "1022.00",
      "high": "1027.00",
      "low": "997.00",
      "close": "1002.50",
      "average": "1005.9827",
      "volume": "719202",
      "turnover": "723665417.1",
      "trades": "12096"
    },
    {
      "date": "2024-08-05",
      "bid": "988.80",
      "ask": "989.20",
      "open": "973.80",
      "high": "989.60",
      "low": "959.00",
      "close": "988.40",
      "average": "978.0913",
      "volume": "856593",
      "turnover": "837546322",
      "trades": "16258"
    },
    {
      "date": "2024-08-06",
      "bid": "968.60",
      "ask": "968.80",
      "open": "995.40",
      "high": "1002.00",
      "low": "960.60",
      "close": "966.40",
      "average": "973.7267",
      "volume": "751937",
      "turnover": "732222728.1",
      "trades": "12542"
    },
    {
      "date": "2024-08-07",
      "bid": "977.00",
      "ask": "977.40",
      "open": "973.40",
      "high": "982.40",
      "low": "968.60",
      "close": "977.40",
      "average": "975.5302",
      "volume": "416339",
      "turnover": "406045559.2",
      "trades": "7181"
    },
    {
      "date": "2024-08-08",
      "bid": "992.60",
      "ask": "993.20",
      "open": "977.40",
      "high": "1002.00",
      "low": "972.80",
      "close": "992.80",
      "average": "994.064",
      "volume": "574818",
      "turnover": "571471041.1",
      "trades": "9405"
    },
    {
      "date": "2024-08-09",
      "bid": "1008.50",
      "ask": "1009.00",
      "open": "1002.50",
      "high": "1020.00",
      "low": "1002.50",
      "close": "1006.50",
      "average": "1010.5696",
      "volume": "505007",
      "turnover": "510566323.25",
      "trades": "6358"
    },
    {
      "date": "2024-08-12",
      "bid": "999.80",
      "ask": "1000.50",
      "open": "1009.00",
      "high": "1016.50",
      "low": "994.40",
      "close": "997.60",
      "average": "1002.3006",
      "volume": "374489",
      "turnover": "375340015.95",
      "trades": "5638"
    },
    {
      "date": "2024-08-13",
      "bid": "1006.00",
      "ask": "1007.00",
      "open": "1000.00",
      "high": "1011.00",
      "low": "988.20",
      "close": "1007.00",
      "average": "1001.4856",
      "volume": "447279",
      "turnover": "447705435.6",
      "trades": "6213"
    },
    {
      "date": "2024-08-14",
      "bid": "1010.00",
      "ask": "1011.00",
      "open": "1015.00",
      "high": "1022.50",
      "low": "1005.00",
      "close": "1009.50",
      "average": "1011.6707",
      "volume": "339674",
      "turnover": "343654624.5",
      "trades": "4382"
    },
    {
      "date": "2024-08-15",
      "bid": "1026.00",
      "ask": "1027.00",
      "open": "1013.00",
      "high": "1033.00",
      "low": "1012.50",
      "close": "1025.50",
      "average": "1022.023",
      "volume": "345504",
      "turnover": "353115177",
      "trades": "5045"
    },
    {
      "date": "2024-08-16",
      "bid": "1033.50",
      "ask": "1034.50",
      "open": "1029.50",
      "high": "1040.50",
      "low": "1028.00",
      "close": "1035.00",
      "average": "1034.8083",
      "volume": "352330",
      "turnover": "364593847.75",
      "trades": "5101"
    },
    {
      "date": "2024-08-19",
      "bid": "1040.00",
      "ask": "1040.50",
      "open": "1035.50",
      "high": "1041.50",
      "low": "1032.50",
      "close": "1041.50",
      "average": "1039.2017",
      "volume": "301713",
      "turnover": "314575363.25",
      "trades": "4996"
    },
    {
      "date": "2024-08-20",
      "bid": "1044.00",
      "ask": "1044.50",
      "open": "1043.00",
      "high": "1050.50",
      "low": "1039.50",
      "close": "1043.50",
      "average": "1044.5011",
      "volume": "309856",
      "turnover": "323661910",
      "trades": "4268"
    },
    {
      "date": "2024-08-21",
      "bid": "1050.00",
      "ask": "1051.00",
      "open": "1040.00",
      "high": "1053.50",
      "low": "1040.00",
      "close": "1049.00",
      "average": "1049.2261",
      "volume": "328785",
      "turnover": "344959008.75",
      "trades": "4343"
    },
    {
      "date": "2024-08-22",
      "bid": "1061.50",
      "ask": "1062.00",
      "open": "1048.00",
      "high": "1063.50",
      "low": "1046.50",
      "close": "1062.00",
      "average": "1060.0808",
      "volume": "357634",
      "turnover": "379166468.75",
      "trades": "4870"
    },
    {
      "date": "2024-08-23",
      "bid": "1066.00",
      "ask": "1066.50",
      "open": "1057.50",
      "high": "1069.00",
      "low": "1055.50",
      "close": "1062.00",
      "average": "1063.0362",
      "volume": "356171",
      "turnover": "378631842",
      "trades": "4912"
    },
    {
      "date": "2024-08-26",
      "bid": "1066.00",
      "ask": "1066.50",
      "open": "1059.50",
      "high": "1073.00",
      "low": "1059.50",
      "close": "1068.00",
      "average": "1067.7914",
      "volume": "306026",
      "turnover": "326773361.75",
      "trades": "4653"
    },
    {
      "date": "2024-08-27",
      "bid": "1064.50",
      "ask": "1065.50",
      "open": "1070.50",
      "high": "1074.50",
      "low": "1059.00",
      "close": "1065.50",
      "average": "1065.9398",
      "volume": "371843",
      "turnover": "396362610.5",
      "trades": "4985"
    },
    {
      "date": "2024-08-28",
      "bid": "1055.50",
      "ask": "1056.00",
      "open": "1066.50",
      "high": "1073.50",
      "low": "1055.00",
      "close": "1055.50",
      "average": "1063.1737",
      "volume": "336297",
      "turnover": "357619845",
      "trades": "4595"
    },
    {
      "date": "2024-08-29",
      "bid": "1067.00",
      "ask": "1068.00",
      "open": "1055.50",
      "high": "1069.00",
      "low": "1055.00",
      "close": "1067.00",
      "average": "1064.5935",
      "volume": "287099",
      "turnover": "305638260.25",
      "trades": "4591"
    },
    {
      "date": "2024-08-30",
      "bid": "1064.00",
      "ask": "1064.50",
      "open": "1066.00",
      "high": "1069.50",
      "low": "1062.00",
      "close": "1066.50",
      "average": "1066.4375",
      "volume": "616592",
      "turnover": "657550143.75",
      "trades": "4828"
    },
    {
      "date": "2024-09-02",
      "bid": "1055.50",
      "ask": "1056.00",
      "open": "1064.00",
      "high": "1066.00",
      "low": "1045.50",
      "close": "1056.50",
      "average": "1054.4703",
      "volume": "209203",
      "turnover": "220594969.25",
      "trades": "3217"
    },
    {
      "date": "2024-09-03",
      "bid": "1043.50",
      "ask": "1044.50",
      "open": "1056.50",
      "high": "1062.50",
      "low": "1040.00",
      "close": "1040.00",
      "average": "1045.7638",
      "volume": "325686",
      "turnover": "340610243.75",
      "trades": "3904"
    },
    {
      "date": "2024-09-04",
      "bid": "1016.00",
      "ask": "1016.50",
      "open": "1020.00",
      "high": "1025.50",
      "low": "1009.50",
      "close": "1016.50",
      "average": "1015.3022",
      "volume": "807523",
      "turnover": "820614657.25",
      "trades": "7224"
    },
    {
      "date": "2024-09-05",
      "bid": "1014.50",
      "ask": "1015.00",
      "open": "1016.50",
      "high": "1021.50",
      "low": "1007.50",
      "close": "1015.00",
      "average": "1013.919",
      "volume": "293849",
      "turnover": "297945332.5",
      "trades": "4247"
    },
    {
      "date": "2024-09-06",
      "bid": "996.20",
      "ask": "996.80",
      "open": "1012.00",
      "high": "1014.50",
      "low": "993.80",
      "close": "993.80",
      "average": "1002.6162",
      "volume": "471523",
      "turnover": "472834016.55",
      "trades": "5871"
    },
    {
      "date": "2024-09-09",
      "bid": "1009.00",
      "ask": "1009.50",
      "open": "1004.00",
      "high": "1016.50",
      "low": "1001.00",
      "close": "1009.50",
      "average": "1008.7733",
      "volume": "234170",
      "turnover": "236220007.25",
      "trades": "3787"
    },
    {
      "date": "2024-09-10",
      "bid": "1000.00",
      "ask": "1001.00",
      "open": "1008.00",
      "high": "1013.00",
      "low": "992.80",
      "close": "1001.50",
      "average": "1001.3101",
      "volume": "506701",
      "turnover": "507364085.45",
      "trades": "6721"
    },
    {
      "date": "2024-09-11",
      "bid": "1005.50",
      "ask": "1006.00",
      "open": "1000.00",
      "high": "1020.00",
      "low": "999.80",
      "close": "1005.50",
      "average": "1009.2344",
      "volume": "323623",
      "turnover": "326617439.2",
      "trades": "4048"
    },
    {
      "date": "2024-09-12",
      "bid": "1007.00",
      "ask": "1007.50",
      "open": "1018.50",
      "high": "1023.50",
      "low": "1006.00",
      "close": "1008.00",
      "average": "1012.7288",
      "volume": "445796",
      "turnover": "451453870.5",
      "trades": "4196"
    },
    {
      "date": "2024-09-13",
      "bid": "1010.00",
      "ask": "1010.50",
      "open": "1012.00",
      "high": "1018.00",
      "low": "1008.50",
      "close": "1010.50",
      "average": "1011.3738",
      "volume": "195329",
      "turnover": "197552255.5",
      "trades": "2598"
    },
    {
      "date": "2024-09-16",
      "bid": "1002.00",
      "ask": "1002.50",
      "open": "1009.00",
      "high": "1016.00",
      "low": "1000.50",
      "close": "1001.00",
      "average": "1005.3518",
      "volume": "268313",
      "turnover": "269769958.25",
      "trades": "3675"
    },
    {
      "date": "2024-09-17",
      "bid": "1005.50",
      "ask": "1006.00",
      "open": "1001.00",
      "high": "1009.50",
      "low": "1000.00",
      "close": "1004.50",
      "average": "1004.5342",
      "volume": "414973",
      "turnover": "416856885",
      "trades": "4135"
    },
    {
      "date": "2024-09-18",
      "bid": "1000.00",
      "ask": "1000.50",
      "open": "1006.00",
      "high": "1006.50",
      "low": "997.40",
      "close": "999.80",
      "average": "1000.1586",
      "volume": "382801",
      "turnover": "382862341.3",
      "trades": "3980"
    },
    {
      "date": "2024-09-19",
      "bid": "1009.00",
      "ask": "1009.50",
      "open": "1010.00",
      "high": "1021.00",
      "low": "1006.50",
      "close": "1010.00",
      "average": "1012.9936",
      "volume": "564201",
      "turnover": "571562879",
      "trades": "6390"
    },
    {
      "date": "2024-09-20",
      "bid": "997.40",
      "ask": "997.80",
      "open": "1010.00",
      "high": "1014.50",
      "low": "996.40",
      "close": "1000.50",
      "average": "1001.7907",
      "volume": "1031473",
      "turnover": "1033422725.25",
      "trades": "7023"
    },
    {
      "date": "2024-09-23",
      "bid": "1000.00",
      "ask": "1000.50",
      "open": "1000.50",
      "high": "1009.50",
      "low": "998.00",
      "close": "998.00",
      "average": "1001.8352",
      "volume": "320289",
      "turnover": "322446612.45",
      "trades": "4408"
    },
    {
      "date": "2024-09-24",
      "bid": "995.20",
      "ask": "995.60",
      "open": "1004.00",
      "high": "1009.50",
      "low": "985.40",
      "close": "993.60",
      "average": "995.5328",
      "volume": "611567",
      "turnover": "608912020",
      "trades": "7868"
    },
    {
      "date": "2024-09-25",
      "bid": "1002.50",
      "ask": "1003.00",
      "open": "992.80",
      "high": "1008.00",
      "low": "987.40",
      "close": "1001.00",
      "average": "997.2011",
      "volume": "597978",
      "turnover": "596356272.65",
      "trades": "7303"
    },
    {
      "date": "2024-09-26",
      "bid": "1007.50",
      "ask": "1008.50",
      "open": "1009.50",
      "high": "1023.50",
      "low": "1007.50",
      "close": "1008.50",
      "average": "1013.5421",
      "volume": "565542",
      "turnover": "573211285",
      "trades": "6365"
    },
    {
      "date": "2024-09-27",
      "bid": "1016.50",
      "ask": "1017.00",
      "open": "1008.50",
      "high": "1021.00",
      "low": "1006.50",
      "close": "1018.50",
      "average": "1016.5983",
      "volume": "387888",
      "turnover": "394255751.5",
      "trades": "4162"
    },
    {
      "date": "2024-09-30",
      "bid": "998.20",
      "ask": "998.60",
      "open": "1017.00",
      "high": "1033.00",
      "low": "998.00",
      "close": "998.00",
      "average": "1005.8557",
      "volume": "452942",
      "turnover": "455548316.1",
      "trades": "6621"
    },
    {
      "date": "2024-10-01",
      "bid": "996.20",
      "ask": "996.60",
      "open": "1005.00",
      "high": "1008.50",
      "low": "993.20",
      "close": "997.00",
      "average": "999.829",
      "volume": "467305",
      "turnover": "467425465.9",
      "trades": "6883"
    },
    {
      "date": "2024-10-02",
      "bid": "991.00",
      "ask": "991.20",
      "open": "997.00",
      "high": "1001.50",
      "low": "982.40",
      "close": "991.00",
      "average": "989.7864",
      "volume": "689099",
      "turnover": "682086633.54",
      "trades": "7829"
    },
    {
      "date": "2024-10-03",
      "bid": "990.20",
      "ask": "990.60",
      "open": "991.00",
      "high": "995.80",
      "low": "980.80",
      "close": "987.80",
      "average": "987.7449",
      "volume": "468114",
      "turnover": "462401917.3",
      "trades": "7776"
    },
    {
      "date": "2024-10-04",
      "bid": "994.80",
      "ask": "995.00",
      "open": "990.20",
      "high": "1002.50",
      "low": "989.80",
      "close": "995.80",
      "average": "996.706",
      "volume": "386819",
      "turnover": "385579974.95",
      "trades": "5033"
    },
    {
      "date": "2024-10-07",
      "bid": "987.60",
      "ask": "988.20",
      "open": "1002.00",
      "high": "1003.00",
      "low": "978.00",
      "close": "990.00",
      "average": "988.75",
      "volume": "544311",
      "turnover": "538120786.29",
      "trades": "7747"
    },
    {
      "date": "2024-10-08",
      "bid": "979.20",
      "ask": "979.60",
      "open": "981.00",
      "high": "988.00",
      "low": "974.40",
      "close": "980.60",
      "average": "980.9787",
      "volume": "574582",
      "turnover": "563654222.6",
      "trades": "7722"
    },
    {
      "date": "2024-10-09",
      "bid": "965.20",
      "ask": "965.60",
      "open": "976.60",
      "high": "979.60",
      "low": "954.00",
      "close": "963.40",
      "average": "965.2926",
      "volume": "821113",
      "turnover": "792628720.6",
      "trades": "11549"
    },
    {
      "date": "2024-10-10",
      "bid": "962.80",
      "ask": "963.20",
      "open": "963.40",
      "high": "965.20",
      "low": "948.40",
      "close": "965.00",
      "average": "959.2462",
      "volume": "608040",
      "turnover": "583239830.6",
      "trades": "9574"
    },
    {
      "date": "2024-10-11",
      "bid": "973.80",
      "ask": "974.20",
      "open": "965.60",
      "high": "976.20",
      "low": "962.80",
      "close": "972.00",
      "average": "969.4371",
      "volume": "642608",
      "turnover": "622947672.2",
      "trades": "6311"
    },
    {
      "date": "2024-10-14",
      "bid": "950.00",
      "ask": "950.60",
      "open": "967.00",
      "high": "968.40",
      "low": "938.40",
      "close": "946.80",
      "average": "949.0945",
      "volume": "998645",
      "turnover": "947809237.1",
      "trades": "14796"
    },
    {
      "date": "2024-10-15",
      "bid": "942.20",
      "ask": "942.80",
      "open": "948.20",
      "high": "957.20",
      "low": "940.20",
      "close": "940.20",
      "average": "947.1071",
      "volume": "746104",
      "turnover": "706755170.9",
      "trades": "10281"
    },
    {
      "date": "2024-10-16",
      "bid": "959.00",
      "ask": "959.40",
      "open": "938.20",
      "high": "963.20",
      "low": "938.20",
      "close": "960.00",
      "average": "955.349",
      "volume": "849980",
      "turnover": "811936423.1",
      "trades": "9626"
    },
    {
      "date": "2024-10-17",
      "bid": "948.40",
      "ask": "948.80",
      "open": "963.00",
      "high": "967.40",
      "low": "938.00",
      "close": "948.60",
      "average": "955.8474",
      "volume": "811505",
      "turnover": "775900800.3",
      "trades": "9213"
    },
    {
      "date": "2024-10-18",
      "bid": "956.40",
      "ask": "957.00",
      "open": "950.80",
      "high": "970.40",
      "low": "945.00",
      "close": "957.80",
      "average": "959.7069",
      "volume": "752179",
      "turnover": "721846449.8",
      "trades": "10123"
    },
    {
      "date": "2024-10-21",
      "bid": "942.40",
      "ask": "943.00",
      "open": "958.60",
      "high": "971.20",
      "low": "942.40",
      "close": "946.00",
      "average": "954.7595",
      "volume": "619165",
      "turnover": "591294651",
      "trades": "9323"
    },
    {
      "date": "2024-10-22",
      "bid": "944.20",
      "ask": "944.60",
      "open": "946.80",
      "high": "948.00",
      "low": "936.40",
      "close": "946.40",
      "average": "944.4629",
      "volume": "487126",
      "turnover": "459834689.4",
      "trades": "6249"
    },
    {
      "date": "2024-10-23",
      "bid": "950.80",
      "ask": "951.00",
      "open": "938.60",
      "high": "954.40",
      "low": "938.40",
      "close": "953.20",
      "average": "951.5075",
      "volume": "554851",
      "turnover": "527894421.6",
      "trades": "7330"
    },
    {
      "date": "2024-10-24",
      "bid": "1083.00",
      "ask": "1084.00",
      "open": "1017.50",
      "high": "1096.25",
      "low": "1002.00",
      "close": "1095.50",
      "average": "1071.9641",
      "volume": "2791416",
      "turnover": "2993001844",
      "trades": "34382"
    },
    {
      "date": "2024-10-25",
      "bid": "1049.00",
      "ask": "1049.50",
      "open": "1080.00",
      "high": "1088.50",
      "low": "1044.50",
      "close": "1044.50",
      "average": "1060.1192",
      "volume": "1054337",
      "turnover": "1118689369.25",
      "trades": "12513"
    },
    {
      "date": "2024-10-28",
      "bid": "1040.50",
      "ask": "1041.00",
      "open": "1049.00",
      "high": "1051.50",
      "low": "1037.50",
      "close": "1041.50",
      "average": "1043.0542",
      "volume": "504810",
      "turnover": "526561890",
      "trades": "6156"
    },
    {
      "date": "2024-10-29",
      "bid": "1009.50",
      "ask": "1010.00",
      "open": "1039.00",
      "high": "1041.00",
      "low": "1008.50",
      "close": "1010.50",
      "average": "1018.2493",
      "volume": "563680",
      "turnover": "574059077.25",
      "trades": "6959"
    },
    {
      "date": "2024-10-30",
      "bid": "1005.00",
      "ask": "1006.00",
      "open": "1008.00",
      "high": "1014.00",
      "low": "998.40",
      "close": "1006.00",
      "average": "1004.6128",
      "volume": "834596",
      "turnover": "838443157.65",
      "trades": "8706"
    },
    {
      "date": "2024-10-31",
      "bid": "1000.50",
      "ask": "1001.00",
      "open": "1002.00",
      "high": "1012.50",
      "low": "995.60",
      "close": "1005.00",
      "average": "1003.4238",
      "volume": "689693",
      "turnover": "692030283.27",
      "trades": "6690"
    },
    {
      "date": "2024-11-01",
      "bid": "1004.00",
      "ask": "1005.00",
      "open": "1008.00",
      "high": "1012.00",
      "low": "1000.00",
      "close": "1000.50",
      "average": "1003.3617",
      "volume": "188593",
      "turnover": "189241146.5",
      "trades": "2218"
    },
    {
      "date": "2024-11-04",
      "bid": "998.00",
      "ask": "998.60",
      "open": "1004.50",
      "high": "1008.50",
      "low": "997.60",
      "close": "1000.00",
      "average": "1000.8863",
      "volume": "405953",
      "turnover": "406358315.75",
      "trades": "5117"
    },
    {
      "date": "2024-11-05",
      "bid": "998.00",
      "ask": "998.40",
      "open": "1002.50",
      "high": "1003.00",
      "low": "995.00",
      "close": "995.00",
      "average": "997.6188",
      "volume": "413633",
      "turnover": "412653066.95",
      "trades": "5515"
    },
    {
      "date": "2024-11-06",
      "bid": "984.80",
      "ask": "985.00",
      "open": "998.80",
      "high": "1018.50",
      "low": "983.80",
      "close": "983.80",
      "average": "995.9703",
      "volume": "489000",
      "turnover": "487061960.95",
      "trades": "6810"
    },
    {
      "date": "2024-11-07",
      "bid": "991.00",
      "ask": "991.40",
      "open": "983.60",
      "high": "997.00",
      "low": "980.20",
      "close": "994.20",
      "average": "991.3961",
      "volume": "425084",
      "turnover": "421405112.5",
      "trades": "5291"
    },
    {
      "date": "2024-11-08",
      "bid": "976.60",
      "ask": "976.80",
      "open": "994.60",
      "high": "995.20",
      "low": "974.20",
      "close": "977.20",
      "average": "978.9158",
      "volume": "491589",
      "turnover": "481308845.3",
      "trades": "7541"
    },
    {
      "date": "2024-11-11",
      "bid": "977.40",
      "ask": "977.80",
      "open": "984.80",
      "high": "987.40",
      "low": "972.80",
      "close": "977.80",
      "average": "977.9327",
      "volume": "316965",
      "turnover": "309969326.89",
      "trades": "5645"
    },
    {
      "date": "2024-11-12",
      "bid": "969.60",
      "ask": "970.00",
      "open": "971.00",
      "high": "979.60",
      "low": "964.60",
      "close": "974.80",
      "average": "972.4309",
      "volume": "514659",
      "turnover": "500374777.5",
      "trades": "7680"
    },
    {
      "date": "2024-11-13",
      "bid": "977.20",
      "ask": "977.80",
      "open": "977.60",
      "high": "988.00",
      "low": "975.60",
      "close": "977.60",
      "average": "979.519",
      "volume": "441411",
      "turnover": "432413782.2",
      "trades": "6271"
    },
    {
      "date": "2024-11-14",
      "bid": "994.60",
      "ask": "994.80",
      "open": "977.00",
      "high": "997.20",
      "low": "970.40",
      "close": "997.20",
      "average": "988.3725",
      "volume": "522995",
      "turnover": "516880152.1",
      "trades": "6352"
    },
    {
      "date": "2024-11-15",
      "bid": "1011.00",
      "ask": "1011.50",
      "open": "997.00",
      "high": "1015.00",
      "low": "996.20",
      "close": "1009.00",
      "average": "1007.918",
      "volume": "687791",
      "turnover": "693205762.5",
      "trades": "7622"
    },
    {
      "date": "2024-11-18",
      "bid": "987.60",
      "ask": "988.20",
      "open": "1005.50",
      "high": "1006.50",
      "low": "979.00",
      "close": "993.20",
      "average": "990.0677",
      "volume": "543771",
      "turnover": "538251201.79",
      "trades": "6813"
    },
    {
      "date": "2024-11-19",
      "bid": "981.40",
      "ask": "982.00",
      "open": "993.20",
      "high": "1001.00",
      "low": "977.00",
      "close": "984.20",
      "average": "983.6062",
      "volume": "392500",
      "turnover": "386027626.8",
      "trades": "5374"
    },
    {
      "date": "2024-11-20",
      "bid": "980.60",
      "ask": "981.00",
      "open": "988.60",
      "high": "991.80",
      "low": "978.00",
      "close": "980.60",
      "average": "982.3163",
      "volume": "290642",
      "turnover": "285466716.8",
      "trades": "4688"
    },
    {
      "date": "2024-11-21",
      "bid": "978.80",
      "ask": "979.20",
      "open": "975.00",
      "high": "982.40",
      "low": "968.80",
      "close": "977.00",
      "average": "975.9456",
      "volume": "256025",
      "turnover": "249886466.2",
      "trades": "4106"
    },
    {
      "date": "2024-11-22",
      "bid": "982.40",
      "ask": "982.60",
      "open": "980.20",
      "high": "986.80",
      "low": "975.00",
      "close": "983.60",
      "average": "981.8585",
      "volume": "312017",
      "turnover": "306342302.89",
      "trades": "4430"
    },
    {
      "date": "2024-11-25",
      "bid": "991.80",
      "ask": "992.40",
      "open": "984.40",
      "high": "995.40",
      "low": "983.80",
      "close": "992.20",
      "average": "991.7318",
      "volume": "1396382",
      "turnover": "1384756449.8",
      "trades": "4992"
    },
    {
      "date": "2024-11-26",
      "bid": "990.20",
      "ask": "990.60",
      "open": "987.20",
      "high": "1000.50",
      "low": "985.20",
      "close": "990.00",
      "average": "991.8284",
      "volume": "384515",
      "turnover": "381488326.25",
      "trades": "4997"
    },
    {
      "date": "2024-11-27",
      "bid": "987.00",
      "ask": "987.40",
      "open": "987.20",
      "high": "991.00",
      "low": "982.20",
      "close": "986.80",
      "average": "987.2517",
      "volume": "295184",
      "turnover": "291431617.6",
      "trades": "4240"
    },
    {
      "date": "2024-11-28",
      "bid": "976.80",
      "ask": "977.00",
      "open": "989.80",
      "high": "993.20",
      "low": "975.00",
      "close": "975.00",
      "average": "982.2761",
      "volume": "199994",
      "turnover": "196447873.9",
      "trades": "3029"
    },
    {
      "date": "2024-11-29",
      "bid": "954.60",
      "ask": "955.00",
      "open": "975.20",
      "high": "976.00",
      "low": "944.60",
      "close": "952.00",
      "average": "953.4897",
      "volume": "895245",
      "turnover": "853736331.8",
      "trades": "12379"
    },
    {
      "date": "2024-12-02",
      "bid": "939.40",
      "ask": "939.60",
      "open": "946.40",
      "high": "951.20",
      "low": "924.00",
      "close": "941.80",
      "average": "939.502",
      "volume": "1011242",
      "turnover": "950112062.1",
      "trades": "14980"
    },
    {
      "date": "2024-12-03",
      "bid": "949.00",
      "ask": "949.20",
      "open": "955.40",
      "high": "964.40",
      "low": "947.20",
      "close": "948.20",
      "average": "953.2119",
      "volume": "866870",
      "turnover": "826415652.7",
      "trades": "12607"
    },
    {
      "date": "2024-12-04",
      "bid": "953.20",
      "ask": "953.60",
      "open": "952.20",
      "high": "956.20",
      "low": "941.80",
      "close": "951.20",
      "average": "948.5473",
      "volume": "608741",
      "turnover": "577345401.1",
      "trades": "8545"
    },
    {
      "date": "2024-12-05",
      "bid": "959.40",
      "ask": "959.80",
      "open": "951.00",
      "high": "981.00",
      "low": "951.00",
      "close": "957.60",
      "average": "964.2562",
      "volume": "673716",
      "turnover": "649594044",
      "trades": "8882"
    },
    {
      "date": "2024-12-06",
      "bid": "969.40",
      "ask": "969.80",
      "open": "971.00",
      "high": "982.60",
      "low": "968.00",
      "close": "971.40",
      "average": "974.0804",
      "volume": "612557",
      "turnover": "596731379",
      "trades": "7937"
    },
    {
      "date": "2024-12-09",
      "bid": "976.20",
      "ask": "976.60",
      "open": "971.40",
      "high": "983.60",
      "low": "971.20",
      "close": "978.20",
      "average": "976.4418",
      "volume": "520240",
      "turnover": "507984893.2",
      "trades": "6482"
    },
    {
      "date": "2024-12-10",
      "bid": "983.20",
      "ask": "983.80",
      "open": "981.00",
      "high": "992.00",
      "low": "974.00",
      "close": "984.80",
      "average": "982.6978",
      "volume": "463709",
      "turnover": "455686287.2",
      "trades": "6079"
    },
    {
      "date": "2024-12-11",
      "bid": "965.20",
      "ask": "965.60",
      "open": "978.00",
      "high": "980.20",
      "low": "963.20",
      "close": "966.20",
      "average": "968.6522",
      "volume": "365350",
      "turnover": "354051040.8",
      "trades": "5372"
    },
    {
      "date": "2024-12-12",
      "bid": "934.60",
      "ask": "935.00",
      "open": "961.00",
      "high": "962.80",
      "low": "927.60",
      "close": "933.60",
      "average": "937.9834",
      "volume": "913344",
      "turnover": "856617757.2",
      "trades": "15266"
    },
    {
      "date": "2024-12-13",
      "bid": "918.40",
      "ask": "919.00",
      "open": "932.00",
      "high": "936.00",
      "low": "916.80",
      "close": "916.80",
      "average": "924.735",
      "volume": "523920",
      "turnover": "484524082.3",
      "trades": "9190"
    },
    {
      "date": "2024-12-16",
      "bid": "910.00",
      "ask": "910.60",
      "open": "917.00",
      "high": "918.00",
      "low": "896.40",
      "close": "913.40",
      "average": "907.0755",
      "volume": "866033",
      "turnover": "785556919.9",
      "trades": "15098"
    },
    {
      "date": "2024-12-17",
      "bid": "920.40",
      "ask": "920.80",
      "open": "907.20",
      "high": "923.20",
      "low": "906.20",
      "close": "923.20",
      "average": "919.2975",
      "volume": "567007",
      "turnover": "521029910.5",
      "trades": "7077"
    },
    {
      "date": "2024-12-18",
      "bid": "925.20",
      "ask": "925.60",
      "open": "920.80",
      "high": "929.00",
      "low": "919.40",
      "close": "927.60",
      "average": "925.7939",
      "volume": "673229",
      "turnover": "622897215.9",
      "trades": "6657"
    },
    {
      "date": "2024-12-19",
      "bid": "910.80",
      "ask": "911.20",
      "open": "907.00",
      "high": "920.00",
      "low": "907.00",
      "close": "911.20",
      "average": "912.7977",
      "volume": "608562",
      "turnover": "555586797.79",
      "trades": "8939"
    },
    {
      "date": "2024-12-20",
      "bid": "914.60",
      "ask": "915.00",
      "open": "905.20",
      "high": "915.60",
      "low": "893.40",
      "close": "915.20",
      "average": "909.3408",
      "volume": "954491",
      "turnover": "867835865.7",
      "trades": "11251"
    },
    {
      "date": "2024-12-23",
      "bid": "824.00",
      "ask": "824.60",
      "open": "875.00",
      "high": "875.00",
      "low": "797.40",
      "close": "822.40",
      "average": "819.9219",
      "volume": "3404582",
      "turnover": "2791192751.8",
      "trades": "65020"
    },
    {
      "date": "2024-12-27",
      "bid": "853.60",
      "ask": "853.80",
      "open": "830.00",
      "high": "854.80",
      "low": "830.00",
      "close": "853.00",
      "average": "848.933",
      "volume": "1129192",
      "turnover": "958536041.2",
      "trades": "15712"
    },
    {
      "date": "2024-12-30",
      "bid": "852.60",
      "ask": "853.00",
      "open": "853.00",
      "high": "858.40",
      "low": "845.40",
      "close": "852.80",
      "average": "852.2519",
      "volume": "901026",
      "turnover": "767842938.7",
      "trades": "10848"
    },
    {
      "date": "2025-01-02",
      "bid": "871.00",
      "ask": "871.40",
      "open": "860.00",
      "high": "874.20",
      "low": "860.00",
      "close": "868.80",
      "average": "868.386",
      "volume": "644995",
      "turnover": "560097928.79",
      "trades": "8873"
    },
    {
      "date": "2025-01-03",
      "bid": "875.80",
      "ask": "876.20",
      "open": "865.00",
      "high": "878.60",
      "low": "862.80",
      "close": "875.40",
      "average": "870.7977",
      "volume": "575519",
      "turnover": "501127705.3",
      "trades": "8411"
    },
    {
      "date": "2025-01-07",
      "bid": "881.40",
      "ask": "881.80",
      "open": "900.00",
      "high": "900.00",
      "low": "872.80",
      "close": "881.80",
      "average": "886.3997",
      "volume": "1109323",
      "turnover": "983515277.5",
      "trades": "14023"
    },
    {
      "date": "2025-01-08",
      "bid": "848.20",
      "ask": "848.40",
      "open": "871.40",
      "high": "883.40",
      "low": "844.40",
      "close": "847.00",
      "average": "856.0211",
      "volume": "1011458",
      "turnover": "866136460.6",
      "trades": "12265"
    },
    {
      "date": "2025-01-09",
      "bid": "838.00",
      "ask": "838.40",
      "open": "829.60",
      "high": "843.40",
      "low": "822.20",
      "close": "838.60",
      "average": "835.9924",
      "volume": "950062",
      "turnover": "794226829.4",
      "trades": "10801"
    },
    {
      "date": "2025-01-10",
      "bid": "844.20",
      "ask": "844.60",
      "open": "838.00",
      "high": "845.40",
      "low": "832.20",
      "close": "842.80",
      "average": "842.1857",
      "volume": "541355",
      "turnover": "455918414.5",
      "trades": "5626"
    },
    {
      "date": "2025-01-13",
      "bid": "844.80",
      "ask": "845.20",
      "open": "840.00",
      "high": "847.60",
      "low": "833.60",
      "close": "844.60",
      "average": "841.8747",
      "volume": "432961",
      "turnover": "364486988.3",
      "trades": "5294"
    },
    {
      "date": "2025-01-14",
      "bid": "851.20",
      "ask": "851.40",
      "open": "847.40",
      "high": "859.00",
      "low": "846.40",
      "close": "853.60",
      "average": "853.4322",
      "volume": "521881",
      "turnover": "445409294.44",
      "trades": "5714"
    },
    {
      "date": "2025-01-15",
      "bid": "864.60",
      "ask": "865.00",
      "open": "851.60",
      "high": "866.80",
      "low": "850.00",
      "close": "863.60",
      "average": "859.378",
      "volume": "461156",
      "turnover": "396331036.5",
      "trades": "6126"
    },
    {
      "date": "2025-01-16",
      "bid": "871.00",
      "ask": "871.40",
      "open": "868.00",
      "high": "874.80",
      "low": "862.00",
      "close": "874.80",
      "average": "871.768",
      "volume": "531675",
      "turnover": "463408930.9",
      "trades": "5795"
    },
    {
      "date": "2025-01-17",
      "bid": "835.80",
      "ask": "836.00",
      "open": "850.00",
      "high": "854.20",
      "low": "832.60",
      "close": "832.60",
      "average": "839.3759",
      "volume": "1452306",
      "turnover": "1219216955.9",
      "trades": "20795"
    },
    {
      "date": "2025-01-20",
      "bid": "845.00",
      "ask": "845.20",
      "open": "840.20",
      "high": "847.00",
      "low": "834.20",
      "close": "843.00",
      "average": "842.0122",
      "volume": "576659",
      "turnover": "486036589.8",
      "trades": "7702"
    },
    {
      "date": "2025-01-21",
      "bid": "840.80",
      "ask": "841.00",
      "open": "843.60",
      "high": "849.60",
      "low": "839.40",
      "close": "840.80",
      "average": "842.1836",
      "volume": "374447",
      "turnover": "315317010.8",
      "trades": "6266"
    },
    {
      "date": "2025-01-22",
      "bid": "839.40",
      "ask": "839.60",
      "open": "842.00",
      "high": "847.40",
      "low": "836.20",
      "close": "839.40",
      "average": "841.3072",
      "volume": "761655",
      "turnover": "640948849.5",
      "trades": "9775"
    },
    {
      "date": "2025-01-23",
      "bid": "834.00",
      "ask": "834.40",
      "open": "825.00",
      "high": "837.20",
      "low": "807.80",
      "close": "832.40",
      "average": "823.4167",
      "volume": "1062733",
      "turnover": "875003783.8",
      "trades": "13544"
    },
    {
      "date": "2025-01-24",
      "bid": "849.60",
      "ask": "850.20",
      "open": "840.00",
      "high": "862.80",
      "low": "839.00",
      "close": "849.00",
      "average": "851.5261",
      "volume": "628307",
      "turnover": "534974543.3",
      "trades": "9174"
    },
    {
      "date": "2025-01-27",
      "bid": "863.80",
      "ask": "864.20",
      "open": "850.60",
      "high": "866.00",
      "low": "850.40",
      "close": "864.00",
      "average": "859.6856",
      "volume": "537027",
      "turnover": "461711459.3",
      "trades": "8945"
    },
    {
      "date": "2025-01-28",
      "bid": "883.00",
      "ask": "883.20",
      "open": "864.20",
      "high": "888.20",
      "low": "864.20",
      "close": "883.60",
      "average": "881.2476",
      "volume": "470329",
      "turnover": "414475360.2",
      "trades": "7170"
    },
    {
      "date": "2025-01-29",
      "bid": "884.00",
      "ask": "884.40",
      "open": "883.00",
      "high": "891.60",
      "low": "878.20",
      "close": "880.00",
      "average": "882.8784",
      "volume": "608092",
      "turnover": "536994858.29",
      "trades": "8042"
    },
    {
      "date": "2025-01-30",
      "bid": "821.40",
      "ask": "821.60",
      "open": "818.80",
      "high": "836.80",
      "low": "806.00",
      "close": "824.20",
      "average": "821.4721",
      "volume": "2939997",
      "turnover": "2414830993.6",
      "trades": "41742"
    },
    {
      "date": "2025-01-31",
      "bid": "858.20",
      "ask": "858.80",
      "open": "831.00",
      "high": "864.80",
      "low": "826.40",
      "close": "853.60",
      "average": "851.4524",
      "volume": "1464140",
      "turnover": "1246866056.9",
      "trades": "17009"
    },
    {
      "date": "2025-02-03",
      "bid": "833.20",
      "ask": "833.40",
      "open": "842.80",
      "high": "849.00",
      "low": "826.60",
      "close": "835.40",
      "average": "835.2118",
      "volume": "775879",
      "turnover": "647935124.2",
      "trades": "11640"
    },
    {
      "date": "2025-02-04",
      "bid": "841.60",
      "ask": "842.20",
      "open": "835.60",
      "high": "847.20",
      "low": "820.20",
      "close": "842.00",
      "average": "838.0384",
      "volume": "677572",
      "turnover": "567855213.6",
      "trades": "9775"
    },
    {
      "date": "2025-02-05",
      "bid": "831.00",
      "ask": "831.20",
      "open": "843.00",
      "high": "843.00",
      "low": "827.20",
      "close": "829.40",
      "average": "830.6433",
      "volume": "643476",
      "turnover": "534370827.2",
      "trades": "7242"
    },
    {
      "date": "2025-02-06",
      "bid": "822.20",
      "ask": "822.40",
      "open": "834.40",
      "high": "836.60",
      "low": "818.80",
      "close": "820.20",
      "average": "824.2799",
      "volume": "758865",
      "turnover": "625549239.5",
      "trades": "8705"
    },
    {
      "date": "2025-02-07",
      "bid": "787.60",
      "ask": "788.00",
      "open": "820.00",
      "high": "820.00",
      "low": "787.40",
      "close": "788.80",
      "average": "795.1306",
      "volume": "1770147",
      "turnover": "1407339760.3",
      "trades": "28930"
    },
    {
      "date": "2025-02-10",
      "bid": "807.40",
      "ask": "807.80",
      "open": "792.00",
      "high": "819.40",
      "low": "790.60",
      "close": "806.00",
      "average": "805.1955",
      "volume": "1179416",
      "turnover": "949800485",
      "trades": "14604"
    },
    {
      "date": "2025-02-11",
      "bid": "799.40",
      "ask": "799.60",
      "open": "807.00",
      "high": "808.60",
      "low": "792.00",
      "close": "800.20",
      "average": "798.7098",
      "volume": "789704",
      "turnover": "630725972.4",
      "trades": "9992"
    },
    {
      "date": "2025-02-12",
      "bid": "806.60",
      "ask": "807.00",
      "open": "804.80",
      "high": "812.80",
      "low": "801.60",
      "close": "806.00",
      "average": "806.6133",
      "volume": "529149",
      "turnover": "426809210.2",
      "trades": "6594"
    },
    {
      "date": "2025-02-13",
      "bid": "841.40",
      "ask": "841.80",
      "open": "815.00",
      "high": "844.20",
      "low": "814.00",
      "close": "841.40",
      "average": "836.1243",
      "volume": "1102145",
      "turnover": "921500648.9",
      "trades": "11993"
    },
    {
      "date": "2025-02-14",
      "bid": "841.80",
      "ask": "842.20",
      "open": "842.80",
      "high": "855.40",
      "low": "840.00",
      "close": "841.20",
      "average": "845.1245",
      "volume": "683258",
      "turnover": "577418778.9",
      "trades": "8857"
    },
    {
      "date": "2025-02-17",
      "bid": "849.00",
      "ask": "849.40",
      "open": "837.20",
      "high": "849.40",
      "low": "835.00",
      "close": "848.80",
      "average": "843.2496",
      "volume": "703765",
      "turnover": "593275027.2",
      "trades": "7679"
    },
    {
      "date": "2025-02-18",
      "bid": "845.40",
      "ask": "846.00",
      "open": "850.80",
      "high": "863.00",
      "low": "840.80",
      "close": "843.40",
      "average": "847.2794",
      "volume": "562923",
      "turnover": "476992035.2",
      "trades": "7366"
    },
    {
      "date": "2025-02-19",
      "bid": "826.60",
      "ask": "827.00",
      "open": "832.00",
      "high": "845.40",
      "low": "822.00",
      "close": "827.40",
      "average": "829.2096",
      "volume": "748968",
      "turnover": "621058188.5",
      "trades": "10163"
    },
    {
      "date": "2025-02-20",
      "bid": "835.40",
      "ask": "836.00",
      "open": "830.00",
      "high": "837.40",
      "low": "827.00",
      "close": "833.80",
      "average": "832.9853",
      "volume": "600671",
      "turnover": "500343951.7",
      "trades": "6471"
    },
    {
      "date": "2025-02-21",
      "bid": "822.20",
      "ask": "822.40",
      "open": "834.40",
      "high": "836.20",
      "low": "820.80",
      "close": "822.60",
      "average": "825.7816",
      "volume": "788913",
      "turnover": "651419319.5",
      "trades": "9386"
    },
    {
      "date": "2025-02-24",
      "bid": "814.60",
      "ask": "815.00",
      "open": "823.00",
      "high": "826.00",
      "low": "809.80",
      "close": "815.80",
      "average": "816.3365",
      "volume": "734190",
      "turnover": "600073548.7",
      "trades": "8205"
    },
    {
      "date": "2025-02-25",
      "bid": "824.00",
      "ask": "824.40",
      "open": "811.20",
      "high": "830.80",
      "low": "810.60",
      "close": "824.60",
      "average": "822.5265",
      "volume": "595643",
      "turnover": "489920209.4",
      "trades": "8910"
    },
    {
      "date": "2025-02-26",
      "bid": "829.80",
      "ask": "830.00",
      "open": "825.60",
      "high": "839.00",
      "low": "824.00",
      "close": "831.20",
      "average": "832.2718",
      "volume": "769410",
      "turnover": "640439512.4",
      "trades": "9407"
    },
    {
      "date": "2025-02-27",
      "bid": "824.20",
      "ask": "824.60",
      "open": "829.00",
      "high": "834.00",
      "low": "818.00",
      "close": "823.40",
      "average": "824.3468",
      "volume": "510761",
      "turnover": "421052024.2",
      "trades": "5916"
    },
    {
      "date": "2025-02-28",
      "bid": "823.00",
      "ask": "823.60",
      "open": "816.60",
      "high": "826.00",
      "low": "811.80",
      "close": "823.00",
      "average": "821.9428",
      "volume": "1034266",
      "turnover": "850056286.6",
      "trades": "6652"
    },
    {
      "date": "2025-03-03",
      "bid": "830.00",
      "ask": "830.20",
      "open": "823.80",
      "high": "837.40",
      "low": "823.40",
      "close": "829.80",
      "average": "831.3787",
      "volume": "794991",
      "turnover": "661082520.5",
      "trades": "7574"
    },
    {
      "date": "2025-03-04",
      "bid": "816.60",
      "ask": "817.00",
      "open": "821.00",
      "high": "827.20",
      "low": "814.60",
      "close": "814.60",
      "average": "819.4298",
      "volume": "842631",
      "turnover": "690713355.2",
      "trades": "9626"
    },
    {
      "date": "2025-03-05",
      "bid": "817.20",
      "ask": "817.40",
      "open": "823.60",
      "high": "833.80",
      "low": "815.40",
      "close": "817.00",
      "average": "823.4682",
      "volume": "740688",
      "turnover": "610154612.9",
      "trades": "7530"
    },
    {
      "date": "2025-03-06",
      "bid": "810.20",
      "ask": "810.40",
      "open": "818.20",
      "high": "821.40",
      "low": "801.80",
      "close": "808.60",
      "average": "809.4763",
      "volume": "914078",
      "turnover": "739981768",
      "trades": "9664"
    },
    {
      "date": "2025-03-07",
      "bid": "805.80",
      "ask": "806.20",
      "open": "805.00",
      "high": "809.80",
      "low": "797.20",
      "close": "802.00",
      "average": "801.4539",
      "volume": "901411",
      "turnover": "722530536.2",
      "trades": "10777"
    },
    {
      "date": "2025-03-10",
      "bid": "807.80",
      "ask": "808.20",
      "open": "800.00",
      "high": "815.00",
      "low": "795.20",
      "close": "808.80",
      "average": "806.6524",
      "volume": "741739",
      "turnover": "598507763.5",
      "trades": "7920"
    },
    {
      "date": "2025-03-11",
      "bid": "781.80",
      "ask": "782.20",
      "open": "807.20",
      "high": "808.00",
      "low": "779.60",
      "close": "781.20",
      "average": "788.7153",
      "volume": "1199042",
      "turnover": "945781913.7",
      "trades": "14830"
    },
    {
      "date": "2025-03-12",
      "bid": "798.60",
      "ask": "799.00",
      "open": "783.20",
      "high": "806.20",
      "low": "782.40",
      "close": "800.60",
      "average": "797.4903",
      "volume": "694523",
      "turnover": "553847116.1",
      "trades": "7524"
    },
    {
      "date": "2025-03-13",
      "bid": "793.20",
      "ask": "793.60",
      "open": "795.00",
      "high": "800.00",
      "low": "787.00",
      "close": "793.60",
      "average": "794.4077",
      "volume": "639835",
      "turnover": "508340928.9",
      "trades": "8005"
    },
    {
      "date": "2025-03-14",
      "bid": "795.00",
      "ask": "795.40",
      "open": "793.60",
      "high": "800.00",
      "low": "792.00",
      "close": "796.40",
      "average": "795.757",
      "volume": "626485",
      "turnover": "498542290.4",
      "trades": "8546"
    },
    {
      "date": "2025-03-17",
      "bid": "798.40",
      "ask": "798.60",
      "open": "799.20",
      "high": "800.00",
      "low": "794.00",
      "close": "797.00",
      "average": "797.2185",
      "volume": "605195",
      "turnover": "482488642.7",
      "trades": "6857"
    },
    {
      "date": "2025-03-18",
      "bid": "798.40",
      "ask": "798.80",
      "open": "801.40",
      "high": "807.60",
      "low": "794.00",
      "close": "799.40",
      "average": "800.8951",
      "volume": "681592",
      "turnover": "545964249",
      "trades": "6685"
    },
    {
      "date": "2025-03-19",
      "bid": "800.00",
      "ask": "800.20",
      "open": "798.00",
      "high": "806.00",
      "low": "794.20",
      "close": "799.40",
      "average": "799.5986",
      "volume": "678542",
      "turnover": "542576850.9",
      "trades": "5937"
    },
    {
      "date": "2025-03-20",
      "bid": "799.20",
      "ask": "799.60",
      "open": "795.40",
      "high": "804.00",
      "low": "792.20",
      "close": "796.80",
      "average": "796.9592",
      "volume": "757123",
      "turnover": "603170283.9",
      "trades": "6504"
    },
    {
      "date": "2025-03-21",
      "bid": "789.20",
      "ask": "789.60",
      "open": "791.00",
      "high": "800.40",
      "low": "782.30",
      "close": "787.80",
      "average": "788.2417",
      "volume": "2003385",
      "turnover": "1579033337.7",
      "trades": "11705"
    },
    {
      "date": "2025-03-24",
      "bid": "801.20",
      "ask": "801.40",
      "open": "792.00",
      "high": "802.80",
      "low": "782.80",
      "close": "801.40",
      "average": "793.7244",
      "volume": "723588",
      "turnover": "575798475.79",
      "trades": "7438"
    },
    {
      "date": "2025-03-25",
      "bid": "798.60",
      "ask": "799.00",
      "open": "802.00",
      "high": "805.00",
      "low": "790.60",
      "close": "801.40",
      "average": "800.6397",
      "volume": "608911",
      "turnover": "487545122.6",
      "trades": "5711"
    },
    {
      "date": "2025-03-26",
      "bid": "780.00",
      "ask": "780.20",
      "open": "803.00",
      "high": "804.40",
      "low": "778.00",
      "close": "778.00",
      "average": "785.4159",
      "volume": "545031",
      "turnover": "428090138.9",
      "trades": "7040"
    },
    {
      "date": "2025-03-27",
      "bid": "770.80",
      "ask": "771.00",
      "open": "775.00",
      "high": "777.00",
      "low": "767.60",
      "close": "772.00",
      "average": "772.0884",
      "volume": "459083",
      "turnover": "354466415",
      "trades": "6770"
    },
    {
      "date": "2025-03-28",
      "bid": "752.60",
      "ask": "753.00",
      "open": "767.80",
      "high": "769.60",
      "low": "751.20",
      "close": "751.20",
      "average": "758.4651",
      "volume": "838152",
      "turnover": "635791520.9",
      "trades": "10312"
    },
    {
      "date": "2025-03-31",
      "bid": "745.40",
      "ask": "745.80",
      "open": "748.40",
      "high": "751.40",
      "low": "739.20",
      "close": "746.00",
      "average": "745.6515",
      "volume": "690814",
      "turnover": "515092410.8",
      "trades": "8575"
    },
    {
      "date": "2025-04-01",
      "bid": "744.40",
      "ask": "744.80",
      "open": "741.00",
      "high": "746.40",
      "low": "715.20",
      "close": "745.40",
      "average": "733.3784",
      "volume": "1061696",
      "turnover": "778279274.8",
      "trades": "13922"
    },
    {
      "date": "2025-04-02",
      "bid": "739.60",
      "ask": "740.00",
      "open": "744.80",
      "high": "748.20",
      "low": "732.80",
      "close": "742.80",
      "average": "741.7299",
      "volume": "535508",
      "turnover": "397091430.2",
      "trades": "7071"
    },
    {
      "date": "2025-04-03",
      "bid": "737.60",
      "ask": "738.00",
      "open": "733.20",
      "high": "757.80",
      "low": "730.40",
      "close": "740.20",
      "average": "741.3706",
      "volume": "811026",
      "turnover": "600919061.4",
      "trades": "9812"
    },
    {
      "date": "2025-04-04",
      "bid": "731.00",
      "ask": "731.60",
      "open": "740.60",
      "high": "746.80",
      "low": "722.00",
      "close": "731.00",
      "average": "732.9231",
      "volume": "1104027",
      "turnover": "808999535.7",
      "trades": "12358"
    },
    {
      "date": "2025-04-07",
      "bid": "724.00",
      "ask": "724.80",
      "open": "704.00",
      "high": "757.40",
      "low": "688.60",
      "close": "725.80",
      "average": "719.8738",
      "volume": "1781501",
      "turnover": "1282005857.2",
      "trades": "22336"
    },
    {
      "date": "2025-04-08",
      "bid": "754.40",
      "ask": "754.80",
      "open": "730.20",
      "high": "760.80",
      "low": "725.00",
      "close": "758.20",
      "average": "749.6793",
      "volume": "962603",
      "turnover": "721597330.6",
      "trades": "12287"
    },
    {
      "date": "2025-04-09",
      "bid": "748.00",
      "ask": "748.20",
      "open": "740.00",
      "high": "752.00",
      "low": "727.80",
      "close": "746.60",
      "average": "742.2798",
      "volume": "935047",
      "turnover": "694020447.8",
      "trades": "12390"
    },
    {
      "date": "2025-04-10",
      "bid": "782.60",
      "ask": "783.00",
      "open": "777.00",
      "high": "788.60",
      "low": "770.00",
      "close": "782.00",
      "average": "780.4735",
      "volume": "979639",
      "turnover": "764604961.4",
      "trades": "12035"
    },
    {
      "date": "2025-04-11",
      "bid": "788.80",
      "ask": "789.20",
      "open": "795.00",
      "high": "797.40",
      "low": "774.20",
      "close": "790.20",
      "average": "788.3252",
      "volume": "688511",
      "turnover": "542710648.7",
      "trades": "8307"
    },
    {
      "date": "2025-04-14",
      "bid": "796.60",
      "ask": "797.00",
      "open": "798.60",
      "high": "799.60",
      "low": "789.80",
      "close": "795.20",
      "average": "794.801",
      "volume": "519215",
      "turnover": "412674134.3",
      "trades": "5993"
    },
    {
      "date": "2025-04-15",
      "bid": "802.40",
      "ask": "802.80",
      "open": "797.00",
      "high": "805.60",
      "low": "794.60",
      "close": "801.40",
      "average": "800.7973",
      "volume": "497442",
      "turnover": "398353021",
      "trades": "5881"
    },
    {
      "date": "2025-04-16",
      "bid": "821.60",
      "ask": "822.00",
      "open": "800.60",
      "high": "824.80",
      "low": "796.00",
      "close": "824.80",
      "average": "817.2256",
      "volume": "765005",
      "turnover": "625279167.17",
      "trades": "7917"
    },
    {
      "date": "2025-04-17",
      "bid": "825.40",
      "ask": "825.80",
      "open": "822.00",
      "high": "826.40",
      "low": "817.60",
      "close": "822.60",
      "average": "821.7971",
      "volume": "332412",
      "turnover": "272601664.8",
      "trades": "3003"
    },
    {
      "date": "2025-04-22",
      "bid": "820.60",
      "ask": "821.00",
      "open": "822.60",
      "high": "822.60",
      "low": "807.00",
      "close": "819.60",
      "average": "815.8047",
      "volume": "570487",
      "turnover": "465367026",
      "trades": "6109"
    },
    {
      "date": "2025-04-23",
      "bid": "822.20",
      "ask": "822.60",
      "open": "826.80",
      "high": "838.00",
      "low": "820.80",
      "close": "820.80",
      "average": "827.9383",
      "volume": "641977",
      "turnover": "531575740.3",
      "trades": "7680"
    },
    {
      "date": "2025-04-24",
      "bid": "815.60",
      "ask": "816.20",
      "open": "820.60",
      "high": "822.20",
      "low": "812.00",
      "close": "816.20",
      "average": "816.7038",
      "volume": "433152",
      "turnover": "353506720.6",
      "trades": "4443"
    },
    {
      "date": "2025-04-25",
      "bid": "825.40",
      "ask": "825.80",
      "open": "825.00",
      "high": "829.60",
      "low": "822.00",
      "close": "825.40",
      "average": "825.5366",
      "volume": "547760",
      "turnover": "452153201",
      "trades": "6520"
    },
    {
      "date": "2025-04-28",
      "bid": "826.40",
      "ask": "827.00",
      "open": "825.60",
      "high": "836.00",
      "low": "824.00",
      "close": "824.60",
      "average": "828.662",
      "volume": "318445",
      "turnover": "263902719.6",
      "trades": "4339"
    },
    {
      "date": "2025-04-29",
      "bid": "836.80",
      "ask": "837.20",
      "open": "831.20",
      "high": "844.40",
      "low": "821.00",
      "close": "835.60",
      "average": "835.8906",
      "volume": "546637",
      "turnover": "457024453.3",
      "trades": "5967"
    },
    {
      "date": "2025-04-30",
      "bid": "673.40",
      "ask": "674.40",
      "open": "720.00",
      "high": "730.00",
      "low": "670.20",
      "close": "674.20",
      "average": "690.6576",
      "volume": "3724632",
      "turnover": "2573445875.3",
      "trades": "52503"
    },
    {
      "date": "2025-05-02",
      "bid": "682.60",
      "ask": "683.00",
      "open": "674.20",
      "high": "683.80",
      "low": "659.00",
      "close": "682.60",
      "average": "675.2673",
      "volume": "2606916",
      "turnover": "1760172348.1",
      "trades": "30944"
    },
    {
      "date": "2025-05-05",
      "bid": "681.80",
      "ask": "682.00",
      "open": "688.20",
      "high": "688.40",
      "low": "681.40",
      "close": "683.20",
      "average": "684.2341",
      "volume": "930300",
      "turnover": "636544187.5",
      "trades": "10935"
    },
    {
      "date": "2025-05-06",
      "bid": "667.80",
      "ask": "668.00",
      "open": "682.00",
      "high": "684.00",
      "low": "667.40",
      "close": "669.00",
      "average": "671.9317",
      "volume": "914994",
      "turnover": "614805045.6",
      "trades": "10133"
    },
    {
      "date": "2025-05-07",
      "bid": "651.00",
      "ask": "651.20",
      "open": "665.20",
      "high": "667.40",
      "low": "650.20",
      "close": "651.00",
      "average": "654.4843",
      "volume": "1255061",
      "turnover": "821516479",
      "trades": "14477"
    },
    {
      "date": "2025-05-08",
      "bid": "660.80",
      "ask": "661.00",
      "open": "659.20",
      "high": "666.20",
      "low": "654.60",
      "close": "663.60",
      "average": "662.2508",
      "volume": "1085020",
      "turnover": "718684096",
      "trades": "10574"
    },
    {
      "date": "2025-05-09",
      "bid": "662.60",
      "ask": "663.00",
      "open": "665.00",
      "high": "665.60",
      "low": "657.20",
      "close": "663.00",
      "average": "661.4439",
      "volume": "845332",
      "turnover": "559037282.2",
      "trades": "9652"
    },
    {
      "date": "2025-05-12",
      "bid": "656.60",
      "ask": "656.80",
      "open": "643.60",
      "high": "663.40",
      "low": "641.40",
      "close": "657.20",
      "average": "655.6553",
      "volume": "1298319",
      "turnover": "851279865.8",
      "trades": "12836"
    },
    {
      "date": "2025-05-13",
      "bid": "653.80",
      "ask": "654.20",
      "open": "656.60",
      "high": "665.40",
      "low": "650.40",
      "close": "656.20",
      "average": "655.3717",
      "volume": "944473",
      "turnover": "619015877.6",
      "trades": "9117"
    },
    {
      "date": "2025-05-14",
      "bid": "668.40",
      "ask": "668.60",
      "open": "658.00",
      "high": "672.80",
      "low": "656.60",
      "close": "670.80",
      "average": "666.4678",
      "volume": "999696",
      "turnover": "666235442.4",
      "trades": "11333"
    },
    {
      "date": "2025-05-15",
      "bid": "669.80",
      "ask": "670.00",
      "open": "670.80",
      "high": "675.80",
      "low": "666.80",
      "close": "669.80",
      "average": "670.5913",
      "volume": "637067",
      "turnover": "427265042.4",
      "trades": "6961"
    },
    {
      "date": "2025-05-16",
      "bid": "660.80",
      "ask": "661.20",
      "open": "673.40",
      "high": "674.00",
      "low": "660.00",
      "close": "660.00",
      "average": "665.2276",
      "volume": "742635",
      "turnover": "494021348.8",
      "trades": "8161"
    },
    {
      "date": "2025-05-19",
      "bid": "651.80",
      "ask": "652.20",
      "open": "658.20",
      "high": "658.40",
      "low": "647.20",
      "close": "653.80",
      "average": "651.7473",
      "volume": "900732",
      "turnover": "587025389.79",
      "trades": "10225"
    },
    {
      "date": "2025-05-20",
      "bid": "660.80",
      "ask": "661.00",
      "open": "657.20",
      "high": "662.20",
      "low": "653.40",
      "close": "662.20",
      "average": "659.6749",
      "volume": "609693",
      "turnover": "402193361.1",
      "trades": "9101"
    },
    {
      "date": "2025-05-21",
      "bid": "659.80",
      "ask": "660.00",
      "open": "658.80",
      "high": "661.40",
      "low": "650.20",
      "close": "661.40",
      "average": "657.5908",
      "volume": "627373",
      "turnover": "412289581.7",
      "trades": "6995"
    },
    {
      "date": "2025-05-22",
      "bid": "648.80",
      "ask": "649.20",
      "open": "657.00",
      "high": "660.20",
      "low": "645.60",
      "close": "647.80",
      "average": "649.7938",
      "volume": "639791",
      "turnover": "415784366.8",
      "trades": "7843"
    },
    {
      "date": "2025-05-23",
      "bid": "642.40",
      "ask": "642.80",
      "open": "649.60",
      "high": "654.60",
      "low": "639.40",
      "close": "642.40",
      "average": "645.0434",
      "volume": "721287",
      "turnover": "465195246.9",
      "trades": "9245"
    },
    {
      "date": "2025-05-26",
      "bid": "647.80",
      "ask": "648.00",
      "open": "650.00",
      "high": "650.80",
      "low": "646.80",
      "close": "648.60",
      "average": "648.7712",
      "volume": "384192",
      "turnover": "249252303.3",
      "trades": "5274"
    },
    {
      "date": "2025-05-27",
      "bid": "656.80",
      "ask": "657.00",
      "open": "648.60",
      "high": "658.60",
      "low": "647.00",
      "close": "657.80",
      "average": "656.4303",
      "volume": "571798",
      "turnover": "375337905.2",
      "trades": "5694"
    },
    {
      "date": "2025-05-28",
      "bid": "651.40",
      "ask": "651.80",
      "open": "660.00",
      "high": "660.00",
      "low": "649.80",
      "close": "652.60",
      "average": "653.7783",
      "volume": "313352",
      "turnover": "204889871.9",
      "trades": "3779"
    },
    {
      "date": "2025-05-30",
      "bid": "656.00",
      "ask": "656.40",
      "open": "652.60",
      "high": "661.80",
      "low": "650.60",
      "close": "658.00",
      "average": "657.9476",
      "volume": "1799743",
      "turnover": "1184122540.7",
      "trades": "7245"
    },
    {
      "date": "2025-06-02",
      "bid": "646.40",
      "ask": "646.60",
      "open": "650.20",
      "high": "652.60",
      "low": "644.60",
      "close": "647.00",
      "average": "647.5639",
      "volume": "1018234",
      "turnover": "659350086.6",
      "trades": "10039"
    },
    {
      "date": "2025-06-03",
      "bid": "645.80",
      "ask": "646.00",
      "open": "647.00",
      "high": "651.00",
      "low": "643.20",
      "close": "645.40",
      "average": "645.7112",
      "volume": "642925",
      "turnover": "415122667.4",
      "trades": "6313"
    },
    {
      "date": "2025-06-04",
      "bid": "652.60",
      "ask": "652.80",
      "open": "647.20",
      "high": "653.60",
      "low": "647.20",
      "close": "652.80",
      "average": "651.4986",
      "volume": "646374",
      "turnover": "421096662.6",
      "trades": "5874"
    },
    {
      "date": "2025-06-05",
      "bid": "651.60",
      "ask": "651.80",
      "open": "652.80",
      "high": "657.00",
      "low": "648.20",
      "close": "651.80",
      "average": "651.5706",
      "volume": "593687",
      "turnover": "386751793.1",
      "trades": "5621"
    },
    {
      "date": "2025-06-09",
      "bid": "654.80",
      "ask": "655.00",
      "open": "651.80",
      "high": "661.80",
      "low": "651.40",
      "close": "654.80",
      "average": "656.7493",
      "volume": "467562",
      "turnover": "307083454.5",
      "trades": "5113"
    },
    {
      "date": "2025-06-10",
      "bid": "661.40",
      "ask": "661.60",
      "open": "657.60",
      "high": "663.60",
      "low": "655.20",
      "close": "662.20",
      "average": "661.166",
      "volume": "481816",
      "turnover": "318534202.2",
      "trades": "4900"
    },
    {
      "date": "2025-06-11",
      "bid": "674.60",
      "ask": "674.80",
      "open": "665.00",
      "high": "680.40",
      "low": "662.40",
      "close": "675.00",
      "average": "671.9542",
      "volume": "912099",
      "turnover": "612869012.6",
      "trades": "8226"
    },
    {
      "date": "2025-06-12",
      "bid": "675.20",
      "ask": "675.60",
      "open": "669.40",
      "high": "676.80",
      "low": "666.80",
      "close": "676.80",
      "average": "673.918",
      "volume": "632081",
      "turnover": "425938282.4",
      "trades": "6075"
    },
    {
      "date": "2025-06-13",
      "bid": "670.40",
      "ask": "670.60",
      "open": "667.00",
      "high": "676.00",
      "low": "665.60",
      "close": "669.00",
      "average": "670.2908",
      "volume": "559841",
      "turnover": "375261273.5",
      "trades": "5706"
    },
    {
      "date": "2025-06-16",
      "bid": "728.00",
      "ask": "728.20",
      "open": "692.00",
      "high": "732.80",
      "low": "689.60",
      "close": "726.00",
      "average": "717.8495",
      "volume": "1478989",
      "turnover": "1061330739.3",
      "trades": "15539"
    },
    {
      "date": "2025-06-17",
      "bid": "715.00",
      "ask": "715.40",
      "open": "726.00",
      "high": "735.60",
      "low": "713.60",
      "close": "715.40",
      "average": "719.4057",
      "volume": "899127",
      "turnover": "646990595.7",
      "trades": "9094"
    },
    {
      "date": "2025-06-18",
      "bid": "711.80",
      "ask": "712.20",
      "open": "720.00",
      "high": "724.00",
      "low": "705.20",
      "close": "711.40",
      "average": "712.0316",
      "volume": "576292",
      "turnover": "410548921.45",
      "trades": "5765"
    },
    {
      "date": "2025-06-19",
      "bid": "698.20",
      "ask": "698.60",
      "open": "703.40",
      "high": "709.40",
      "low": "698.00",
      "close": "698.40",
      "average": "699.7816",
      "volume": "1525145",
      "turnover": "1067341958.1",
      "trades": "5612"
    },
    {
      "date": "2025-06-23",
      "bid": "697.80",
      "ask": "698.00",
      "open": "700.20",
      "high": "707.60",
      "low": "691.80",
      "close": "698.40",
      "average": "699.27",
      "volume": "750488",
      "turnover": "522583697.7",
      "trades": "7818"
    },
    {
      "date": "2025-06-24",
      "bid": "717.80",
      "ask": "718.00",
      "open": "712.40",
      "high": "723.00",
      "low": "710.20",
      "close": "716.00",
      "average": "717.5651",
      "volume": "551137",
      "turnover": "395503162.7",
      "trades": "6926"
    },
    {
      "date": "2025-06-25",
      "bid": "724.80",
      "ask": "725.00",
      "open": "721.80",
      "high": "726.60",
      "low": "712.40",
      "close": "724.20",
      "average": "722.7446",
      "volume": "722771",
      "turnover": "522270370.9",
      "trades": "7241"
    },
    {
      "date": "2025-06-26",
      "bid": "727.00",
      "ask": "727.20",
      "open": "726.60",
      "high": "733.80",
      "low": "724.20",
      "close": "725.80",
      "average": "727.1617",
      "volume": "436964",
      "turnover": "317745975",
      "trades": "5188"
    },
    {
      "date": "2025-06-27",
      "bid": "744.60",
      "ask": "744.80",
      "open": "736.00",
      "high": "747.00",
      "low": "733.80",
      "close": "745.40",
      "average": "742.7534",
      "volume": "573320",
      "turnover": "425824037.2",
      "trades": "7246"
    },
    {
      "date": "2025-06-30",
      "bid": "751.20",
      "ask": "751.40",
      "open": "750.00",
      "high": "756.60",
      "low": "748.20",
      "close": "751.60",
      "average": "751.8545",
      "volume": "1001166",
      "turnover": "752684693.6",
      "trades": "7368"
    },
    {
      "date": "2025-07-01",
      "bid": "763.40",
      "ask": "763.60",
      "open": "754.40",
      "high": "766.20",
      "low": "751.20",
      "close": "762.80",
      "average": "759.7758",
      "volume": "545589",
      "turnover": "414446143.2",
      "trades": "6627"
    },
    {
      "date": "2025-07-02",
      "bid": "772.60",
      "ask": "773.00",
      "open": "770.00",
      "high": "775.60",
      "low": "759.60",
      "close": "771.60",
      "average": "768.647",
      "volume": "552206",
      "turnover": "424375718.1",
      "trades": "7406"
    },
    {
      "date": "2025-07-03",
      "bid": "763.40",
      "ask": "764.00",
      "open": "779.00",
      "high": "779.00",
      "low": "763.40",
      "close": "763.40",
      "average": "768.5711",
      "volume": "463187",
      "turnover": "356022970.2",
      "trades": "5873"
    },
    {
      "date": "2025-07-04",
      "bid": "756.80",
      "ask": "757.20",
      "open": "767.40",
      "high": "767.40",
      "low": "757.00",
      "close": "757.20",
      "average": "759.7938",
      "volume": "354202",
      "turnover": "269137268",
      "trades": "4317"
    },
    {
      "date": "2025-07-07",
      "bid": "751.20",
      "ask": "751.80",
      "open": "759.40",
      "high": "761.00",
      "low": "750.00",
      "close": "751.60",
      "average": "753.5037",
      "volume": "362455",
      "turnover": "273125024.39",
      "trades": "5034"
    },
    {
      "date": "2025-07-08",
      "bid": "755.40",
      "ask": "755.80",
      "open": "751.60",
      "high": "757.20",
      "low": "748.00",
      "close": "757.20",
      "average": "753.8796",
      "volume": "503376",
      "turnover": "379425804.3",
      "trades": "6304"
    },
    {
      "date": "2025-07-09",
      "bid": "767.40",
      "ask": "767.80",
      "open": "759.40",
      "high": "770.80",
      "low": "756.80",
      "close": "766.40",
      "average": "765.6132",
      "volume": "422320",
      "turnover": "323338771",
      "trades": "5759"
    },
    {
      "date": "2025-07-10",
      "bid": "771.40",
      "ask": "771.80",
      "open": "769.40",
      "high": "772.80",
      "low": "759.20",
      "close": "771.00",
      "average": "768.6185",
      "volume": "561532",
      "turnover": "431589593.2",
      "trades": "6606"
    },
    {
      "date": "2025-07-11",
      "bid": "769.20",
      "ask": "769.60",
      "open": "770.00",
      "high": "778.40",
      "low": "768.40",
      "close": "768.60",
      "average": "771.7998",
      "volume": "470612",
      "turnover": "363241845",
      "trades": "5972"
    },
    {
      "date": "2025-07-14",
      "bid": "764.60",
      "ask": "765.00",
      "open": "765.00",
      "high": "767.80",
      "low": "760.20",
      "close": "766.00",
      "average": "764.3272",
      "volume": "506237",
      "turnover": "387032301.8",
      "trades": "5659"
    },
    {
      "date": "2025-07-15",
      "bid": "770.80",
      "ask": "771.00",
      "open": "771.00",
      "high": "775.80",
      "low": "770.20",
      "close": "772.00",
      "average": "772.617",
      "volume": "433130",
      "turnover": "334650117",
      "trades": "5004"
    },
    {
      "date": "2025-07-16",
      "bid": "771.00",
      "ask": "771.40",
      "open": "770.00",
      "high": "779.20",
      "low": "768.80",
      "close": "768.80",
      "average": "772.3993",
      "volume": "590901",
      "turnover": "456462121.2",
      "trades": "6802"
    },
    {
      "date": "2025-07-17",
      "bid": "831.00",
      "ask": "831.20",
      "open": "809.80",
      "high": "833.60",
      "low": "802.80",
      "close": "831.20",
      "average": "826.1188",
      "volume": "1589086",
      "turnover": "1312691188.5",
      "trades": "18569"
    },
    {
      "date": "2025-07-18",
      "bid": "839.40",
      "ask": "840.00",
      "open": "835.80",
      "high": "845.00",
      "low": "830.40",
      "close": "840.00",
      "average": "839.8832",
      "volume": "1389551",
      "turnover": "1167067937.4",
      "trades": "11375"
    },
    {
      "date": "2025-07-21",
      "bid": "835.60",
      "ask": "836.00",
      "open": "843.60",
      "high": "844.80",
      "low": "830.00",
      "close": "832.20",
      "average": "836.7311",
      "volume": "870282",
      "turnover": "727668314.1",
      "trades": "8877"
    },
    {
      "date": "2025-07-22",
      "bid": "839.80",
      "ask": "840.00",
      "open": "833.40",
      "high": "842.00",
      "low": "828.80",
      "close": "838.60",
      "average": "837.8619",
      "volume": "469701",
      "turnover": "393477593",
      "trades": "5472"
    },
    {
      "date": "2025-07-23",
      "bid": "846.60",
      "ask": "847.00",
      "open": "844.40",
      "high": "849.20",
      "low": "843.40",
      "close": "847.00",
      "average": "846.7203",
      "volume": "691809",
      "turnover": "585701111.29",
      "trades": "6694"
    },
    {
      "date": "2025-07-24",
      "bid": "856.20",
      "ask": "856.60",
      "open": "855.00",
      "high": "861.40",
      "low": "848.80",
      "close": "855.80",
      "average": "856.449",
      "volume": "849674",
      "turnover": "727710311.5",
      "trades": "6837"
    },
    {
      "date": "2025-07-25",
      "bid": "869.60",
      "ask": "870.00",
      "open": "856.20",
      "high": "871.40",
      "low": "855.20",
      "close": "871.40",
      "average": "867.2139",
      "volume": "576769",
      "turnover": "500071294",
      "trades": "7438"
    },
    {
      "date": "2025-07-28",
      "bid": "872.60",
      "ask": "873.00",
      "open": "886.00",
      "high": "886.20",
      "low": "869.40",
      "close": "875.00",
      "average": "874.4211",
      "volume": "734821",
      "turnover": "642475972.7",
      "trades": "7316"
    },
    {
      "date": "2025-07-29",
      "bid": "877.40",
      "ask": "877.60",
      "open": "875.20",
      "high": "885.80",
      "low": "865.00",
      "close": "865.00",
      "average": "878.045",
      "volume": "450162",
      "turnover": "395415100.4",
      "trades": "6604"
    },
    {
      "date": "2025-07-30",
      "bid": "876.80",
      "ask": "877.00",
      "open": "873.80",
      "high": "881.40",
      "low": "871.80",
      "close": "879.60",
      "average": "878.4084",
      "volume": "560763",
      "turnover": "492533946.7",
      "trades": "6256"
    },
    {
      "date": "2025-07-31",
      "bid": "871.80",
      "ask": "872.00",
      "open": "879.60",
      "high": "882.80",
      "low": "870.60",
      "close": "872.40",
      "average": "873.2556",
      "volume": "542229",
      "turnover": "473500079.7",
      "trades": "6492"
    },
    {
      "date": "2025-08-01",
      "bid": "862.80",
      "ask": "863.20",
      "open": "865.00",
      "high": "870.40",
      "low": "857.00",
      "close": "863.00",
      "average": "864.4445",
      "volume": "591860",
      "turnover": "511654769.5",
      "trades": "6263"
    },
    {
      "date": "2025-08-04",
      "bid": "860.80",
      "ask": "861.20",
      "open": "871.20",
      "high": "871.40",
      "low": "857.20",
      "close": "859.00",
      "average": "861.0867",
      "volume": "260695",
      "turnover": "224483470.2",
      "trades": "4149"
    },
    {
      "date": "2025-08-05",
      "bid": "867.20",
      "ask": "867.60",
      "open": "863.60",
      "high": "868.60",
      "low": "861.80",
      "close": "865.20",
      "average": "865.7713",
      "volume": "312171",
      "turnover": "270269699.8",
      "trades": "3874"
    },
    {
      "date": "2025-08-06",
      "bid": "864.80",
      "ask": "865.20",
      "open": "868.80",
      "high": "869.00",
      "low": "863.40",
      "close": "866.00",
      "average": "865.6702",
      "volume": "319311",
      "turnover": "276412971.5",
      "trades": "3705"
    },
    {
      "date": "2025-08-07",
      "bid": "873.80",
      "ask": "874.00",
      "open": "866.00",
      "high": "877.60",
      "low": "865.60",
      "close": "874.60",
      "average": "873.309",
      "volume": "367961",
      "turnover": "321159763.5",
      "trades": "4241"
    },
    {
      "date": "2025-08-08",
      "bid": "876.00",
      "ask": "876.20",
      "open": "874.00",
      "high": "879.00",
      "low": "872.20",
      "close": "876.40",
      "average": "876.2821",
      "volume": "397785",
      "turnover": "348570613.8",
      "trades": "4425"
    },
    {
      "date": "2025-08-11",
      "bid": "879.80",
      "ask": "880.00",
      "open": "877.00",
      "high": "880.60",
      "low": "876.40",
      "close": "879.60",
      "average": "878.742",
      "volume": "389131",
      "turnover": "341943892.8",
      "trades": "4833"
    },
    {
      "date": "2025-08-12",
      "bid": "886.20",
      "ask": "886.60",
      "open": "880.60",
      "high": "887.60",
      "low": "878.20",
      "close": "885.40",
      "average": "882.745",
      "volume": "429296",
      "turnover": "378959783.5",
      "trades": "5160"
    },
    {
      "date": "2025-08-13",
      "bid": "806.20",
      "ask": "806.60",
      "open": "848.00",
      "high": "849.60",
      "low": "787.00",
      "close": "810.00",
      "average": "807.2655",
      "volume": "2785871",
      "turnover": "2248160226.4",
      "trades": "39369"
    },
    {
      "date": "2025-08-14",
      "bid": "825.00",
      "ask": "825.40",
      "open": "810.00",
      "high": "825.20",
      "low": "809.00",
      "close": "823.40",
      "average": "818.8136",
      "volume": "759908",
      "turnover": "622167123.79",
      "trades": "8220"
    },
    {
      "date": "2025-08-15",
      "bid": "825.80",
      "ask": "826.20",
      "open": "829.80",
      "high": "830.00",
      "low": "823.00",
      "close": "823.40",
      "average": "825.2149",
      "volume": "462574",
      "turnover": "381719494",
      "trades": "5455"
    },
    {
      "date": "2025-08-18",
      "bid": "848.20",
      "ask": "848.60",
      "open": "823.80",
      "high": "849.00",
      "low": "823.60",
      "close": "847.60",
      "average": "841.3385",
      "volume": "796556",
      "turnover": "668093208.29",
      "trades": "6528"
    },
    {
      "date": "2025-08-19",
      "bid": "850.40",
      "ask": "850.60",
      "open": "849.60",
      "high": "854.00",
      "low": "846.80",
      "close": "850.20",
      "average": "850.3329",
      "volume": "446592",
      "turnover": "379742884.4",
      "trades": "4285"
    },
    {
      "date": "2025-08-20",
      "bid": "859.60",
      "ask": "860.00",
      "open": "850.00",
      "high": "861.00",
      "low": "849.00",
      "close": "860.20",
      "average": "858.1701",
      "volume": "256003",
      "turnover": "219674661.5",
      "trades": "3705"
    },
    {
      "date": "2025-08-21",
      "bid": "855.40",
      "ask": "856.00",
      "open": "859.00",
      "high": "861.80",
      "low": "851.80",
      "close": "855.00",
      "average": "855.6608",
      "volume": "280697",
      "turnover": "240181803.5",
      "trades": "3714"
    },
    {
      "date": "2025-08-22",
      "bid": "859.80",
      "ask": "860.20",
      "open": "851.80",
      "high": "861.60",
      "low": "847.60",
      "close": "860.00",
      "average": "857.3233",
      "volume": "292653",
      "turnover": "250892347.5",
      "trades": "4329"
    },
    {
      "date": "2025-08-25",
      "bid": "859.80",
      "ask": "860.00",
      "open": "860.00",
      "high": "866.00",
      "low": "858.20",
      "close": "860.40",
      "average": "861.1392",
      "volume": "253676",
      "turnover": "218455431.4",
      "trades": "3992"
    },
    {
      "date": "2025-08-26",
      "bid": "853.20",
      "ask": "853.60",
      "open": "859.00",
      "high": "859.40",
      "low": "853.40",
      "close": "853.40",
      "average": "854.1859",
      "volume": "778463",
      "turnover": "665008917.29",
      "trades": "4467"
    },
    {
      "date": "2025-08-27",
      "bid": "851.40",
      "ask": "851.80",
      "open": "852.60",
      "high": "854.20",
      "low": "846.60",
      "close": "853.00",
      "average": "851.9269",
      "volume": "325013",
      "turnover": "276884166.3",
      "trades": "3818"
    },
    {
      "date": "2025-08-28",
      "bid": "849.80",
      "ask": "850.20",
      "open": "854.00",
      "high": "859.40",
      "low": "848.40",
      "close": "850.60",
      "average": "852.5669",
      "volume": "271599",
      "turnover": "231578484.1",
      "trades": "4122"
    },
    {
      "date": "2025-08-29",
      "bid": "819.00",
      "ask": "819.20",
      "open": "850.00",
      "high": "850.00",
      "low": "815.40",
      "close": "820.00",
      "average": "823.6246",
      "volume": "1173976",
      "turnover": "966878516.6",
      "trades": "13154"
    },
    {
      "date": "2025-09-01",
      "bid": "811.40",
      "ask": "811.60",
      "open": "821.20",
      "high": "823.60",
      "low": "810.40",
      "close": "810.60",
      "average": "813.8876",
      "volume": "481653",
      "turnover": "392033639.7",
      "trades": "5679"
    },
    {
      "date": "2025-09-02",
      "bid": "787.20",
      "ask": "787.40",
      "open": "805.00",
      "high": "805.80",
      "low": "771.80",
      "close": "787.00",
      "average": "785.5099",
      "volume": "984303",
      "turnover": "773204474.3",
      "trades": "13855"
    },
    {
      "date": "2025-09-03",
      "bid": "787.00",
      "ask": "787.40",
      "open": "792.60",
      "high": "796.60",
      "low": "785.00",
      "close": "785.60",
      "average": "787.6518",
      "volume": "427536",
      "turnover": "336762150.7",
      "trades": "5308"
    },
    {
      "date": "2025-09-04",
      "bid": "785.00",
      "ask": "785.20",
      "open": "781.60",
      "high": "789.40",
      "low": "780.40",
      "close": "783.00",
      "average": "785.1209",
      "volume": "274552",
      "turnover": "215561616.1",
      "trades": "3909"
    },
    {
      "date": "2025-09-05",
      "bid": "797.20",
      "ask": "797.60",
      "open": "785.00",
      "high": "800.40",
      "low": "783.00",
      "close": "800.00",
      "average": "796.802",
      "volume": "464188",
      "turnover": "369852605.4",
      "trades": "5320"
    },
    {
      "date": "2025-09-08",
      "bid": "796.60",
      "ask": "797.00",
      "open": "800.80",
      "high": "803.40",
      "low": "793.40",
      "close": "796.80",
      "average": "797.131",
      "volume": "262209",
      "turnover": "209014655.7",
      "trades": "4107"
    },
    {
      "date": "2025-09-09",
      "bid": "801.40",
      "ask": "801.80",
      "open": "798.00",
      "high": "811.20",
      "low": "798.00",
      "close": "802.80",
      "average": "803.8548",
      "volume": "417726",
      "turnover": "335798503.5",
      "trades": "6032"
    },
    {
      "date": "2025-09-10",
      "bid": "799.00",
      "ask": "799.40",
      "open": "797.20",
      "high": "802.20",
      "low": "793.40",
      "close": "800.80",
      "average": "798.7672",
      "volume": "398302",
      "turnover": "318148795.5",
      "trades": "4725"
    },
    {
      "date": "2025-09-11",
      "bid": "792.60",
      "ask": "793.00",
      "open": "800.80",
      "high": "802.40",
      "low": "791.40",
      "close": "793.60",
      "average": "795.8177",
      "volume": "477376",
      "turnover": "379947704.8",
      "trades": "5682"
    },
    {
      "date": "2025-09-12",
      "bid": "792.20",
      "ask": "792.60",
      "open": "796.40",
      "high": "804.60",
      "low": "791.20",
      "close": "792.00",
      "average": "796.2594",
      "volume": "388845",
      "turnover": "309637061.2",
      "trades": "4659"
    },
    {
      "date": "2025-09-15",
      "bid": "822.20",
      "ask": "822.60",
      "open": "805.80",
      "high": "831.40",
      "low": "804.40",
      "close": "823.40",
      "average": "820.2602",
      "volume": "564022",
      "turnover": "462616838",
      "trades": "6973"
    },
    {
      "date": "2025-09-16",
      "bid": "820.00",
      "ask": "820.20",
      "open": "830.00",
      "high": "839.80",
      "low": "819.20",
      "close": "820.80",
      "average": "827.0021",
      "volume": "407357",
      "turnover": "337002511.89",
      "trades": "5521"
    },
    {
      "date": "2025-09-17",
      "bid": "802.00",
      "ask": "802.40",
      "open": "825.00",
      "high": "828.00",
      "low": "800.20",
      "close": "800.20",
      "average": "805.7309",
      "volume": "550295",
      "turnover": "443420177",
      "trades": "4509"
    },
    {
      "date": "2025-09-18",
      "bid": "810.40",
      "ask": "811.00",
      "open": "803.60",
      "high": "816.60",
      "low": "803.60",
      "close": "809.60",
      "average": "811.288",
      "volume": "528834",
      "turnover": "429045436.7",
      "trades": "6103"
    },
    {
      "date": "2025-09-19",
      "bid": "824.20",
      "ask": "824.60",
      "open": "810.20",
      "high": "825.00",
      "low": "802.00",
      "close": "824.20",
      "average": "820.2091",
      "volume": "1002080",
      "turnover": "821307046.38",
      "trades": "7482"
    },
    {
      "date": "2025-09-22",
      "bid": "822.40",
      "ask": "822.80",
      "open": "819.20",
      "high": "831.60",
      "low": "819.20",
      "close": "822.80",
      "average": "824.4015",
      "volume": "323642",
      "turnover": "264734574.7",
      "trades": "3222"
    },
    {
      "date": "2025-09-23",
      "bid": "829.40",
      "ask": "829.80",
      "open": "821.00",
      "high": "831.00",
      "low": "817.80",
      "close": "828.00",
      "average": "827.5095",
      "volume": "244422",
      "turnover": "202261134.2",
      "trades": "3296"
    },
    {
      "date": "2025-09-24",
      "bid": "819.60",
      "ask": "820.00",
      "open": "825.80",
      "high": "826.00",
      "low": "816.60",
      "close": "820.60",
      "average": "820.1984",
      "volume": "245800",
      "turnover": "201591528.5",
      "trades": "2922"
    },
    {
      "date": "2025-09-25",
      "bid": "812.00",
      "ask": "812.60",
      "open": "815.00",
      "high": "821.20",
      "low": "802.00",
      "close": "812.20",
      "average": "813.2691",
      "volume": "532537",
      "turnover": "433096733.9",
      "trades": "6167"
    },
    {
      "date": "2025-09-26",
      "bid": "799.80",
      "ask": "800.00",
      "open": "812.60",
      "high": "817.80",
      "low": "797.20",
      "close": "797.20",
      "average": "801.8524",
      "volume": "409070",
      "turnover": "328028269.1",
      "trades": "5048"
    },
    {
      "date": "2025-09-29",
      "bid": "800.80",
      "ask": "801.40",
      "open": "803.20",
      "high": "804.60",
      "low": "794.00",
      "close": "803.40",
      "average": "800.7186",
      "volume": "407222",
      "turnover": "325983575.7",
      "trades": "4686"
    },
    {
      "date": "2025-09-30",
      "bid": "772.20",
      "ask": "772.80",
      "open": "800.00",
      "high": "800.00",
      "low": "770.60",
      "close": "773.40",
      "average": "780.7693",
      "volume": "640491",
      "turnover": "500201753.9",
      "trades": "7681"
    },
    {
      "date": "2025-10-01",
      "bid": "763.80",
      "ask": "764.20",
      "open": "767.00",
      "high": "771.40",
      "low": "762.20",
      "close": "765.40",
      "average": "766.2512",
      "volume": "578694",
      "turnover": "443440816.4",
      "trades": "8072"
    },
    {
      "date": "2025-10-02",
      "bid": "752.40",
      "ask": "753.00",
      "open": "765.40",
      "high": "771.20",
      "low": "720.40",
      "close": "755.00",
      "average": "744.8302",
      "volume": "1444539",
      "turnover": "1075480545.8",
      "trades": "15985"
    },
    {
      "date": "2025-10-03",
      "bid": "754.40",
      "ask": "754.60",
      "open": "736.20",
      "high": "755.00",
      "low": "731.00",
      "close": "755.00",
      "average": "746.3203",
      "volume": "743321",
      "turnover": "554652471.29",
      "trades": "9369"
    },
    {
      "date": "2025-10-06",
      "bid": "748.80",
      "ask": "749.20",
      "open": "753.40",
      "high": "753.80",
      "low": "744.60",
      "close": "749.20",
      "average": "748.9369",
      "volume": "424328",
      "turnover": "317782403",
      "trades": "5051"
    },
    {
      "date": "2025-10-07",
      "bid": "734.20",
      "ask": "734.40",
      "open": "749.20",
      "high": "750.00",
      "low": "729.20",
      "close": "733.60",
      "average": "735.8722",
      "volume": "614267",
      "turnover": "452026266.2",
      "trades": "7672"
    },
    {
      "date": "2025-10-08",
      "bid": "731.60",
      "ask": "731.80",
      "open": "731.40",
      "high": "732.60",
      "low": "723.40",
      "close": "728.20",
      "average": "728.0088",
      "volume": "543586",
      "turnover": "395743000.3",
      "trades": "6125"
    },
    {
      "date": "2025-10-09",
      "bid": "738.60",
      "ask": "738.80",
      "open": "736.80",
      "high": "746.00",
      "low": "736.40",
      "close": "738.20",
      "average": "740.2277",
      "volume": "467909",
      "turnover": "346346922.8",
      "trades": "6646"
    },
    {
      "date": "2025-10-10",
      "bid": "713.00",
      "ask": "713.60",
      "open": "720.00",
      "high": "731.00",
      "low": "713.20",
      "close": "714.20",
      "average": "720.2455",
      "volume": "729074",
      "turnover": "525145397",
      "trades": "9432"
    },
    {
      "date": "2025-10-13",
      "bid": "723.40",
      "ask": "723.60",
      "open": "714.20",
      "high": "725.60",
      "low": "711.20",
      "close": "725.60",
      "average": "720.0596",
      "volume": "422330",
      "turnover": "304077750.1",
      "trades": "5175"
    },
    {
      "date": "2025-10-14",
      "bid": "721.40",
      "ask": "721.60",
      "open": "722.40",
      "high": "725.40",
      "low": "713.20",
      "close": "720.80",
      "average": "718.4605",
      "volume": "572070",
      "turnover": "411011400.9",
      "trades": "8595"
    },
    {
      "date": "2025-10-15",
      "bid": "724.00",
      "ask": "724.20",
      "open": "725.00",
      "high": "727.60",
      "low": "718.20",
      "close": "722.00",
      "average": "722.3675",
      "volume": "401567",
      "turnover": "290080225.39",
      "trades": "4794"
    },
    {
      "date": "2025-10-16",
      "bid": "718.80",
      "ask": "719.00",
      "open": "720.40",
      "high": "728.40",
      "low": "717.00",
      "close": "717.80",
      "average": "720.7422",
      "volume": "340128",
      "turnover": "245148471.7",
      "trades": "4309"
    },
    {
      "date": "2025-10-17",
      "bid": "725.00",
      "ask": "725.20",
      "open": "715.00",
      "high": "727.40",
      "low": "713.40",
      "close": "726.00",
      "average": "721.8991",
      "volume": "483643",
      "turnover": "349140487.69",
      "trades": "5912"
    },
    {
      "date": "2025-10-20",
      "bid": "716.60",
      "ask": "717.20",
      "open": "729.00",
      "high": "732.20",
      "low": "714.60",
      "close": "718.80",
      "average": "719.7075",
      "volume": "430366",
      "turnover": "310962254.5",
      "trades": "4825"
    },
    {
      "date": "2025-10-21",
      "bid": "725.80",
      "ask": "726.40",
      "open": "711.60",
      "high": "740.00",
      "low": "708.40",
      "close": "730.00",
      "average": "727.154",
      "volume": "1176861",
      "turnover": "855767553.9",
      "trades": "13921"
    },
    {
      "date": "2025-10-22",
      "bid": "729.60",
      "ask": "730.00",
      "open": "728.40",
      "high": "730.20",
      "low": "717.20",
      "close": "725.60",
      "average": "723.8198",
      "volume": "673387",
      "turnover": "487411443.4",
      "trades": "6429"
    },
    {
      "date": "2025-10-23",
      "bid": "665.60",
      "ask": "666.20",
      "open": "638.80",
      "high": "677.80",
      "low": "633.20",
      "close": "673.80",
      "average": "661.5344",
      "volume": "3081940",
      "turnover": "2038827533.9",
      "trades": "33705"
    },
    {
      "date": "2025-10-24",
      "bid": "671.60",
      "ask": "672.20",
      "open": "660.00",
      "high": "673.80",
      "low": "659.00",
      "close": "673.80",
      "average": "668.4549",
      "volume": "962818",
      "turnover": "643578406.29",
      "trades": "11007"
    },
    {
      "date": "2025-10-27",
      "bid": "672.00",
      "ask": "672.60",
      "open": "673.00",
      "high": "679.20",
      "low": "670.00",
      "close": "673.20",
      "average": "673.7547",
      "volume": "560691",
      "turnover": "377778636.1",
      "trades": "6958"
    },
    {
      "date": "2025-10-28",
      "bid": "660.00",
      "ask": "660.40",
      "open": "672.20",
      "high": "673.40",
      "low": "656.40",
      "close": "656.80",
      "average": "660.9335",
      "volume": "711422",
      "turnover": "470212172",
      "trades": "8582"
    },
    {
      "date": "2025-10-29",
      "bid": "652.20",
      "ask": "652.40",
      "open": "656.00",
      "high": "658.00",
      "low": "649.40",
      "close": "651.20",
      "average": "652.2866",
      "volume": "611073",
      "turnover": "398589850",
      "trades": "7143"
    },
    {
      "date": "2025-10-30",
      "bid": "650.60",
      "ask": "651.00",
      "open": "651.00",
      "high": "651.80",
      "low": "647.20",
      "close": "649.40",
      "average": "649.7651",
      "volume": "478395",
      "turnover": "310840576.5",
      "trades": "5335"
    },
    {
      "date": "2025-10-31",
      "bid": "638.60",
      "ask": "639.00",
      "open": "649.40",
      "high": "649.40",
      "low": "635.20",
      "close": "635.20",
      "average": "639.6827",
      "volume": "414829",
      "turnover": "265364960.3",
      "trades": "4782"
    },
    {
      "date": "2025-11-03",
      "bid": "643.40",
      "ask": "643.60",
      "open": "634.40",
      "high": "649.00",
      "low": "633.80",
      "close": "641.80",
      "average": "643.3157",
      "volume": "542360",
      "turnover": "348905427",
      "trades": "6329"
    },
    {
      "date": "2025-11-04",
      "bid": "629.20",
      "ask": "629.60",
      "open": "636.00",
      "high": "640.00",
      "low": "627.40",
      "close": "630.40",
      "average": "632.1372",
      "volume": "603690",
      "turnover": "381620543.1",
      "trades": "7665"
    },
    {
      "date": "2025-11-05",
      "bid": "631.00",
      "ask": "631.40",
      "open": "628.40",
      "high": "634.00",
      "low": "623.40",
      "close": "631.40",
      "average": "628.8724",
      "volume": "639188",
      "turnover": "401961936.4",
      "trades": "6400"
    },
    {
      "date": "2025-11-06",
      "bid": "625.60",
      "ask": "625.80",
      "open": "630.00",
      "high": "630.60",
      "low": "622.00",
      "close": "627.20",
      "average": "626.2548",
      "volume": "673919",
      "turnover": "422036642.8",
      "trades": "6673"
    },
    {
      "date": "2025-11-07",
      "bid": "632.20",
      "ask": "632.40",
      "open": "630.00",
      "high": "634.00",
      "low": "620.40",
      "close": "634.00",
      "average": "628.5252",
      "volume": "531102",
      "turnover": "333765142.7",
      "trades": "5356"
    },
    {
      "date": "2025-11-10",
      "bid": "646.40",
      "ask": "646.80",
      "open": "645.20",
      "high": "647.60",
      "low": "640.00",
      "close": "646.40",
      "average": "644.2361",
      "volume": "444301",
      "turnover": "286232892.6",
      "trades": "4533"
    },
    {
      "date": "2025-11-11",
      "bid": "651.40",
      "ask": "651.80",
      "open": "647.80",
      "high": "652.20",
      "low": "646.40",
      "close": "650.80",
      "average": "649.979",
      "volume": "413958",
      "turnover": "269061902.6",
      "trades": "4194"
    },
    {
      "date": "2025-11-12",
      "bid": "650.80",
      "ask": "651.20",
      "open": "651.60",
      "high": "654.20",
      "low": "645.80",
      "close": "650.60",
      "average": "650.9131",
      "volume": "354275",
      "turnover": "230599784.4",
      "trades": "4304"
    },
    {
      "date": "2025-11-13",
      "bid": "642.40",
      "ask": "642.80",
      "open": "650.80",
      "high": "653.20",
      "low": "641.80",
      "close": "641.80",
      "average": "645.7703",
      "volume": "389803",
      "turnover": "251729510.9",
      "trades": "4210"
    },
    {
      "date": "2025-11-14",
      "bid": "634.00",
      "ask": "634.40",
      "open": "638.80",
      "high": "639.00",
      "low": "630.00",
      "close": "633.80",
      "average": "633.5228",
      "volume": "404171",
      "turnover": "256050875.7",
      "trades": "4672"
    },
    {
      "date": "2025-11-17",
      "bid": "623.80",
      "ask": "624.00",
      "open": "633.80",
      "high": "635.60",
      "low": "622.60",
      "close": "622.60",
      "average": "625.571",
      "volume": "453357",
      "turnover": "283609937",
      "trades": "4618"
    },
    {
      "date": "2025-11-18",
      "bid": "617.80",
      "ask": "618.00",
      "open": "616.40",
      "high": "624.20",
      "low": "615.40",
      "close": "617.20",
      "average": "619.5537",
      "volume": "618496",
      "turnover": "383190769.9",
      "trades": "6100"
    },
    {
      "date": "2025-11-19",
      "bid": "631.20",
      "ask": "631.40",
      "open": "616.80",
      "high": "634.60",
      "low": "616.40",
      "close": "629.20",
      "average": "628.2239",
      "volume": "597092",
      "turnover": "375104810.1",
      "trades": "5325"
    },
    {
      "date": "2025-11-20",
      "bid": "624.40",
      "ask": "624.80",
      "open": "631.20",
      "high": "631.40",
      "low": "622.80",
      "close": "624.80",
      "average": "626.0082",
      "volume": "526491",
      "turnover": "329583295.1",
      "trades": "5346"
    },
    {
      "date": "2025-11-21",
      "bid": "630.20",
      "ask": "630.40",
      "open": "618.60",
      "high": "633.40",
      "low": "617.20",
      "close": "632.00",
      "average": "630.6186",
      "volume": "668498",
      "turnover": "421568921.6",
      "trades": "4785"
    },
    {
      "date": "2025-11-24",
      "bid": "633.20",
      "ask": "633.80",
      "open": "636.40",
      "high": "638.00",
      "low": "629.80",
      "close": "638.00",
      "average": "636.4732",
      "volume": "1557942",
      "turnover": "991553977.5",
      "trades": "5612"
    },
    {
      "date": "2025-11-25",
      "bid": "637.60",
      "ask": "637.80",
      "open": "618.60",
      "high": "638.80",
      "low": "616.80",
      "close": "638.80",
      "average": "629.1486",
      "volume": "866732",
      "turnover": "545302096.1",
      "trades": "8096"
    },
    {
      "date": "2025-11-26",
      "bid": "641.40",
      "ask": "641.60",
      "open": "640.60",
      "high": "644.00",
      "low": "632.40",
      "close": "640.00",
      "average": "639.8932",
      "volume": "479402",
      "turnover": "306763534.8",
      "trades": "4585"
    },
    {
      "date": "2025-11-27",
      "bid": "651.20",
      "ask": "651.60",
      "open": "639.40",
      "high": "657.20",
      "low": "639.40",
      "close": "650.00",
      "average": "649.9555",
      "volume": "488832",
      "turnover": "317740433.2",
      "trades": "4906"
    },
    {
      "date": "2025-11-28",
      "bid": "645.20",
      "ask": "645.60",
      "open": "652.00",
      "high": "655.80",
      "low": "645.00",
      "close": "645.20",
      "average": "647.1332",
      "volume": "349744",
      "turnover": "226336182.1",
      "trades": "2986"
    },
    {
      "date": "2025-12-01",
      "bid": "652.00",
      "ask": "652.40",
      "open": "645.00",
      "high": "653.40",
      "low": "641.60",
      "close": "653.40",
      "average": "649.2041",
      "volume": "307518",
      "turnover": "199645553.6",
      "trades": "2914"
    },
    {
      "date": "2025-12-02",
      "bid": "642.00",
      "ask": "642.20",
      "open": "646.40",
      "high": "646.40",
      "low": "637.60",
      "close": "641.20",
      "average": "641.8753",
      "volume": "388980",
      "turnover": "249659826.1",
      "trades": "4077"
    },
    {
      "date": "2025-12-03",
      "bid": "631.40",
      "ask": "631.80",
      "open": "641.20",
      "high": "641.80",
      "low": "629.60",
      "close": "633.40",
      "average": "633.9729",
      "volume": "421324",
      "turnover": "267111032",
      "trades": "3746"
    },
    {
      "date": "2025-12-04",
      "bid": "623.80",
      "ask": "624.20",
      "open": "631.20",
      "high": "635.00",
      "low": "621.80",
      "close": "621.80",
      "average": "626.6686",
      "volume": "538593",
      "turnover": "337520833.7",
      "trades": "5180"
    },
    {
      "date": "2025-12-05",
      "bid": "622.40",
      "ask": "622.80",
      "open": "621.80",
      "high": "632.60",
      "low": "621.40",
      "close": "622.40",
      "average": "624.416",
      "volume": "457572",
      "turnover": "285717333.89",
      "trades": "4137"
    },
    {
      "date": "2025-12-08",
      "bid": "628.80",
      "ask": "629.00",
      "open": "620.60",
      "high": "630.00",
      "low": "614.80",
      "close": "630.00",
      "average": "624.5797",
      "volume": "769349",
      "turnover": "480501922.8",
      "trades": "6868"
    },
    {
      "date": "2025-12-09",
      "bid": "636.20",
      "ask": "636.40",
      "open": "629.00",
      "high": "637.40",
      "low": "627.40",
      "close": "637.40",
      "average": "634.162",
      "volume": "336277",
      "turnover": "213236887.1",
      "trades": "3155"
    },
    {
      "date": "2025-12-10",
      "bid": "630.00",
      "ask": "630.40",
      "open": "635.80",
      "high": "636.40",
      "low": "628.40",
      "close": "628.40",
      "average": "631.5067",
      "volume": "424353",
      "turnover": "267982423",
      "trades": "3579"
    },
    {
      "date": "2025-12-11",
      "bid": "627.20",
      "ask": "627.60",
      "open": "615.00",
      "high": "629.60",
      "low": "611.40",
      "close": "625.80",
      "average": "620.4361",
      "volume": "525152",
      "turnover": "325736539.8",
      "trades": "6070"
    },
    {
      "date": "2025-12-12",
      "bid": "628.40",
      "ask": "628.80",
      "open": "628.60",
      "high": "638.40",
      "low": "625.60",
      "close": "629.00",
      "average": "631.1997",
      "volume": "453126",
      "turnover": "286014106",
      "trades": "4477"
    },
    {
      "date": "2025-12-15",
      "bid": "632.60",
      "ask": "633.00",
      "open": "630.00",
      "high": "638.00",
      "low": "630.00",
      "close": "634.40",
      "average": "633.8702",
      "volume": "470521",
      "turnover": "298249566.2",
      "trades": "3809"
    },
    {
      "date": "2025-12-16",
      "bid": "636.00",
      "ask": "636.40",
      "open": "634.20",
      "high": "638.00",
      "low": "628.80",
      "close": "636.60",
      "average": "634.4472",
      "volume": "439729",
      "turnover": "278980231.1",
      "trades": "3694"
    },
    {
      "date": "2025-12-17",
      "bid": "636.00",
      "ask": "636.40",
      "open": "636.00",
      "high": "637.80",
      "low": "632.60",
      "close": "635.00",
      "average": "635.1418",
      "volume": "488238",
      "turnover": "310100835.5",
      "trades": "2845"
    },
    {
      "date": "2025-12-18",
      "bid": "624.00",
      "ask": "624.20",
      "open": "618.00",
      "high": "625.80",
      "low": "613.60",
      "close": "624.00",
      "average": "619.9359",
      "volume": "821004",
      "turnover": "508989175.1",
      "trades": "7870"
    },
    {
      "date": "2025-12-19",
      "bid": "622.40",
      "ask": "622.60",
      "open": "624.00",
      "high": "628.80",
      "low": "620.60",
      "close": "624.80",
      "average": "624.626",
      "volume": "1266337",
      "turnover": "790983032.7",
      "trades": "4727"
    },
    {
      "date": "2025-12-22",
      "bid": "621.60",
      "ask": "622.00",
      "open": "624.80",
      "high": "625.80",
      "low": "617.60",
      "close": "621.80",
      "average": "621.3698",
      "volume": "317173",
      "turnover": "197082357.7",
      "trades": "3469"
    },
    {
      "date": "2025-12-23",
      "bid": "622.00",
      "ask": "622.20",
      "open": "622.20",
      "high": "626.60",
      "low": "619.40",
      "close": "621.20",
      "average": "623.1865",
      "volume": "358947",
      "turnover": "224086201.7",
      "trades": "3626"
    },
    {
      "date": "2025-12-29",
      "bid": "628.00",
      "ask": "628.40",
      "open": "621.00",
      "high": "634.20",
      "low": "620.20",
      "close": "626.80",
      "average": "627.6305",
      "volume": "514785",
      "turnover": "323094261.39",
      "trades": "5117"
    },
    {
      "date": "2025-12-30",
      "bid": "630.80",
      "ask": "631.20",
      "open": "625.60",
      "high": "631.60",
      "low": "624.00",
      "close": "629.80",
      "average": "629.2581",
      "volume": "362264",
      "turnover": "227956486.6",
      "trades": "3093"
    },
    {
      "date": "2026-01-02",
      "bid": "623.60",
      "ask": "624.00",
      "open": "631.00",
      "high": "637.40",
      "low": "622.00",
      "close": "624.20",
      "average": "629.0758",
      "volume": "450442",
      "turnover": "283360496.6",
      "trades": "4399"
    },
    {
      "date": "2026-01-05",
      "bid": "617.20",
      "ask": "617.40",
      "open": "623.00",
      "high": "625.80",
      "low": "613.60",
      "close": "617.80",
      "average": "617.5431",
      "volume": "320582",
      "turnover": "197973157.1",
      "trades": "3482"
    },
    {
      "date": "2026-01-07",
      "bid": "618.80",
      "ask": "619.20",
      "open": "617.20",
      "high": "623.00",
      "low": "605.60",
      "close": "620.00",
      "average": "616.4914",
      "volume": "1380660",
      "turnover": "851167788.1",
      "trades": "9045"
    },
    {
      "date": "2026-01-08",
      "bid": "613.80",
      "ask": "614.20",
      "open": "617.00",
      "high": "618.00",
      "low": "603.80",
      "close": "614.60",
      "average": "611.0694",
      "volume": "630779",
      "turnover": "385443953.9",
      "trades": "6095"
    },
    {
      "date": "2026-01-09",
      "bid": "618.20",
      "ask": "618.60",
      "open": "616.00",
      "high": "627.00",
      "low": "616.00",
      "close": "620.00",
      "average": "621.6714",
      "volume": "530335",
      "turnover": "329652662.8",
      "trades": "4411"
    },
    {
      "date": "2026-01-12",
      "bid": "620.20",
      "ask": "620.40",
      "open": "620.20",
      "high": "624.00",
      "low": "615.60",
      "close": "620.40",
      "average": "620.3107",
      "volume": "425854",
      "turnover": "264162535.7",
      "trades": "3838"
    },
    {
      "date": "2026-01-13",
      "bid": "611.20",
      "ask": "611.60",
      "open": "620.40",
      "high": "624.00",
      "low": "611.00",
      "close": "611.40",
      "average": "615.1887",
      "volume": "409535",
      "turnover": "251974624.5",
      "trades": "3707"
    },
    {
      "date": "2026-01-14",
      "bid": "590.60",
      "ask": "591.00",
      "open": "599.20",
      "high": "602.80",
      "low": "585.20",
      "close": "590.80",
      "average": "592.8673",
      "volume": "1184656",
      "turnover": "702365131.5",
      "trades": "12664"
    },
    {
      "date": "2026-01-15",
      "bid": "605.00",
      "ask": "605.20",
      "open": "585.20",
      "high": "605.80",
      "low": "581.20",
      "close": "605.40",
      "average": "594.1033",
      "volume": "831566",
      "turnover": "493859970.1",
      "trades": "7729"
    },
    {
      "date": "2026-01-16",
      "bid": "600.20",
      "ask": "600.40",
      "open": "603.00",
      "high": "604.40",
      "low": "591.00",
      "close": "600.60",
      "average": "598.0635",
      "volume": "820771",
      "turnover": "490937855.9",
      "trades": "6519"
    },
    {
      "date": "2026-01-19",
      "bid": "589.20",
      "ask": "589.60",
      "open": "595.00",
      "high": "595.00",
      "low": "586.60",
      "close": "590.20",
      "average": "590.1017",
      "volume": "456739",
      "turnover": "269542937.7",
      "trades": "4525"
    },
    {
      "date": "2026-01-20",
      "bid": "591.40",
      "ask": "591.80",
      "open": "589.40",
      "high": "598.00",
      "low": "586.00",
      "close": "592.80",
      "average": "591.3597",
      "volume": "403027",
      "turnover": "238311074.4",
      "trades": "3374"
    },
    {
      "date": "2026-01-21",
      "bid": "586.20",
      "ask": "586.40",
      "open": "588.20",
      "high": "595.60",
      "low": "583.80",
      "close": "585.80",
      "average": "587.2374",
      "volume": "527626",
      "turnover": "309851455.2",
      "trades": "4916"
    },
    {
      "date": "2026-01-22",
      "bid": "588.00",
      "ask": "588.40",
      "open": "594.80",
      "high": "595.80",
      "low": "585.20",
      "close": "590.00",
      "average": "588.2294",
      "volume": "932453",
      "turnover": "548493792.9",
      "trades": "5306"
    },
    {
      "date": "2026-01-23",
      "bid": "588.80",
      "ask": "589.20",
      "open": "588.20",
      "high": "596.00",
      "low": "587.00",
      "close": "590.40",
      "average": "591.0084",
      "volume": "444647",
      "turnover": "262792862.4",
      "trades": "3587"
    },
    {
      "date": "2026-01-26",
      "bid": "589.80",
      "ask": "590.00",
      "open": "590.40",
      "high": "593.60",
      "low": "587.80",
      "close": "590.80",
      "average": "590.4817",
      "volume": "505712",
      "turnover": "298609974.7",
      "trades": "3217"
    },
    {
      "date": "2026-01-27",
      "bid": "588.40",
      "ask": "588.60",
      "open": "590.80",
      "high": "594.40",
      "low": "587.80",
      "close": "588.00",
      "average": "589.8766",
      "volume": "665159",
      "turnover": "392366208.1",
      "trades": "4495"
    },
    {
      "date": "2026-01-28",
      "bid": "589.60",
      "ask": "590.00",
      "open": "588.60",
      "high": "591.80",
      "low": "583.20",
      "close": "589.40",
      "average": "587.5746",
      "volume": "843277",
      "turnover": "495475653.6",
      "trades": "5669"
    },
    {
      "date": "2026-01-29",
      "bid": "586.00",
      "ask": "586.20",
      "open": "586.40",
      "high": "593.00",
      "low": "583.40",
      "close": "585.00",
      "average": "585.6626",
      "volume": "698262",
      "turnover": "408956654.5",
      "trades": "4646"
    },
    {
      "date": "2026-01-30",
      "bid": "578.60",
      "ask": "578.80",
      "open": "586.00",
      "high": "586.80",
      "low": "578.00",
      "close": "578.60",
      "average": "580.3756",
      "volume": "529113",
      "turnover": "307084239.2",
      "trades": "3513"
    },
    {
      "date": "2026-02-02",
      "bid": "569.80",
      "ask": "570.00",
      "open": "576.60",
      "high": "577.60",
      "low": "563.80",
      "close": "569.00",
      "average": "569.1724",
      "volume": "863600",
      "turnover": "491537511.1",
      "trades": "6913"
    },
    {
      "date": "2026-02-03",
      "bid": "564.20",
      "ask": "564.40",
      "open": "569.80",
      "high": "570.80",
      "low": "563.40",
      "close": "563.40",
      "average": "565.5351",
      "volume": "716674",
      "turnover": "405304008.4",
      "trades": "5161"
    },
    {
      "date": "2026-02-04",
      "bid": "587.00",
      "ask": "587.40",
      "open": "564.20",
      "high": "589.20",
      "low": "563.40",
      "close": "585.80",
      "average": "582.3649",
      "volume": "1104176",
      "turnover": "643035156.9",
      "trades": "7997"
    },
    {
      "date": "2026-02-05",
      "bid": "545.20",
      "ask": "545.60",
      "open": "566.80",
      "high": "591.40",
      "low": "543.60",
      "close": "550.00",
      "average": "557.9723",
      "volume": "2571336",
      "turnover": "1434795036.7",
      "trades": "23800"
    },
    {
      "date": "2026-02-06",
      "bid": "558.20",
      "ask": "558.40",
      "open": "545.60",
      "high": "559.60",
      "low": "534.60",
      "close": "559.60",
      "average": "550.505",
      "volume": "974298",
      "turnover": "536367061.5",
      "trades": "8440"
    },
    {
      "date": "2026-02-09",
      "bid": "564.80",
      "ask": "565.00",
      "open": "560.00",
      "high": "567.00",
      "low": "559.00",
      "close": "567.00",
      "average": "564.7513",
      "volume": "623324",
      "turnover": "352007436.8",
      "trades": "4026"
    },
    {
      "date": "2026-02-10",
      "bid": "576.00",
      "ask": "576.40",
      "open": "566.80",
      "high": "580.40",
      "low": "565.20",
      "close": "576.00",
      "average": "575.195",
      "volume": "540140",
      "turnover": "310683843.6",
      "trades": "4428"
    },
    {
      "date": "2026-02-11",
      "bid": "558.80",
      "ask": "559.20",
      "open": "576.00",
      "high": "578.20",
      "low": "556.20",
      "close": "560.00",
      "average": "564.3995",
      "volume": "863662",
      "turnover": "487475273.1",
      "trades": "6164"
    },
    {
      "date": "2026-02-12",
      "bid": "535.80",
      "ask": "536.40",
      "open": "551.60",
      "high": "554.00",
      "low": "536.00",
      "close": "536.60",
      "average": "542.268",
      "volume": "725481",
      "turnover": "393456755.8",
      "trades": "6210"
    },
    {
      "date": "2026-02-13",
      "bid": "523.20",
      "ask": "523.60",
      "open": "529.00",
      "high": "535.20",
      "low": "521.00",
      "close": "523.60",
      "average": "526.1317",
      "volume": "1125512",
      "turnover": "592329501.5",
      "trades": "7676"
    },
    {
      "date": "2026-02-16",
      "bid": "520.80",
      "ask": "521.20",
      "open": "525.00",
      "high": "530.80",
      "low": "520.20",
      "close": "520.20",
      "average": "522.8845",
      "volume": "403308",
      "turnover": "210887054.4",
      "trades": "3431"
    },
    {
      "date": "2026-02-17",
      "bid": "527.40",
      "ask": "527.80",
      "open": "520.20",
      "high": "530.60",
      "low": "515.40",
      "close": "528.80",
      "average": "525.7043",
      "volume": "525428",
      "turnover": "276166822.89",
      "trades": "4817"
    },
    {
      "date": "2026-02-18",
      "bid": "533.80",
      "ask": "534.20",
      "open": "524.80",
      "high": "538.40",
      "low": "524.80",
      "close": "534.00",
      "average": "532.5719",
      "volume": "339233",
      "turnover": "180683303",
      "trades": "3227"
    },
    {
      "date": "2026-02-19",
      "bid": "537.60",
      "ask": "538.00",
      "open": "535.20",
      "high": "545.40",
      "low": "534.80",
      "close": "538.20",
      "average": "539.8753",
      "volume": "421309",
      "turnover": "227455734.7",
      "trades": "3584"
    },
    {
      "date": "2026-02-20",
      "bid": "530.80",
      "ask": "531.20",
      "open": "539.80",
      "high": "541.60",
      "low": "529.60",
      "close": "532.20",
      "average": "534.0239",
      "volume": "655368",
      "turnover": "356746321.3",
      "trades": "3958"
    },
    {
      "date": "2026-02-23",
      "bid": "516.20",
      "ask": "516.80",
      "open": "532.00",
      "high": "532.00",
      "low": "515.80",
      "close": "515.80",
      "average": "521.4797",
      "volume": "424293",
      "turnover": "221261119.7",
      "trades": "3853"
    },
    {
      "date": "2026-02-24",
      "bid": "527.60",
      "ask": "527.80",
      "open": "519.00",
      "high": "529.60",
      "low": "516.80",
      "close": "527.20",
      "average": "524.8042",
      "volume": "449362",
      "turnover": "235828872",
      "trades": "3754"
    },
    {
      "date": "2026-02-25",
      "bid": "538.20",
      "ask": "538.60",
      "open": "527.00",
      "high": "547.20",
      "low": "527.00",
      "close": "538.60",
      "average": "537.6443",
      "volume": "768167",
      "turnover": "412961358.7",
      "trades": "7733"
    },
    {
      "date": "2026-02-26",
      "bid": "556.40",
      "ask": "556.80",
      "open": "540.00",
      "high": "558.60",
      "low": "538.80",
      "close": "555.80",
      "average": "551.4473",
      "volume": "464456",
      "turnover": "256122990.6",
      "trades": "4115"
    },
    {
      "date": "2026-02-27",
      "bid": "548.20",
      "ask": "548.40",
      "open": "551.40",
      "high": "554.20",
      "low": "543.20",
      "close": "548.40",
      "average": "549.0458",
      "volume": "563532",
      "turnover": "309407096",
      "trades": "3825"
    },
    {
      "date": "2026-03-02",
      "bid": "546.80",
      "ask": "547.20",
      "open": "532.80",
      "high": "551.80",
      "low": "531.00",
      "close": "547.00",
      "average": "546.927",
      "volume": "571975",
      "turnover": "312631200.2",
      "trades": "4762"
    },
    {
      "date": "2026-03-03",
      "bid": "546.20",
      "ask": "546.80",
      "open": "540.00",
      "high": "550.40",
      "low": "538.20",
      "close": "546.00",
      "average": "545.8121",
      "volume": "538445",
      "turnover": "293890490.39",
      "trades": "5499"
    },
    {
      "date": "2026-03-04",
      "bid": "553.20",
      "ask": "553.60",
      "open": "552.20",
      "high": "557.20",
      "low": "545.00",
      "close": "553.00",
      "average": "551.8593",
      "volume": "498058",
      "turnover": "274851380.6",
      "trades": "4967"
    },
    {
      "date": "2026-03-05",
      "bid": "560.00",
      "ask": "560.40",
      "open": "551.00",
      "high": "562.60",
      "low": "550.60",
      "close": "560.40",
      "average": "558.9736",
      "volume": "518186",
      "turnover": "289650275.89",
      "trades": "4457"
    },
    {
      "date": "2026-03-06",
      "bid": "562.20",
      "ask": "562.60",
      "open": "564.60",
      "high": "571.00",
      "low": "561.00",
      "close": "561.40",
      "average": "564.5796",
      "volume": "666182",
      "turnover": "376123678.7",
      "trades": "5139"
    },
    {
      "date": "2026-03-09",
      "bid": "568.00",
      "ask": "568.40",
      "open": "561.40",
      "high": "571.00",
      "low": "560.40",
      "close": "566.60",
      "average": "566.5445",
      "volume": "566759",
      "turnover": "321102371.3",
      "trades": "4758"
    },
    {
      "date": "2026-03-10",
      "bid": "575.60",
      "ask": "576.00",
      "open": "576.00",
      "high": "580.20",
      "low": "570.60",
      "close": "574.80",
      "average": "575.3481",
      "volume": "393227",
      "turnover": "226246449.3",
      "trades": "3743"
    },
    {
      "date": "2026-03-11",
      "bid": "574.00",
      "ask": "574.40",
      "open": "575.00",
      "high": "579.00",
      "low": "569.40",
      "close": "573.80",
      "average": "573.9966",
      "volume": "370574",
      "turnover": "212710963",
      "trades": "3041"
    },
    {
      "date": "2026-03-12",
      "bid": "595.00",
      "ask": "595.20",
      "open": "580.00",
      "high": "612.00",
      "low": "575.60",
      "close": "594.60",
      "average": "599.4648",
      "volume": "862796",
      "turnover": "517241955.2",
      "trades": "9557"
    },
    {
      "date": "2026-03-13",
      "bid": "596.80",
      "ask": "597.20",
      "open": "593.60",
      "high": "602.60",
      "low": "590.20",
      "close": "596.60",
      "average": "595.7099",
      "volume": "477982",
      "turnover": "284741825.2",
      "trades": "5525"
    },
    {
      "date": "2026-03-16",
      "bid": "587.60",
      "ask": "588.00",
      "open": "597.00",
      "high": "602.20",
      "low": "584.40",
      "close": "587.00",
      "average": "590.7684",
      "volume": "425103",
      "turnover": "251188876.1",
      "trades": "4455"
    },
    {
      "date": "2026-03-17",
      "bid": "589.20",
      "ask": "590.00",
      "open": "589.80",
      "high": "595.80",
      "low": "587.60",
      "close": "589.80",
      "average": "590.5476",
      "volume": "365457",
      "turnover": "215827895.82",
      "trades": "3523"
    },
    {
      "date": "2026-03-18",
      "bid": "580.00",
      "ask": "580.40",
      "open": "583.60",
      "high": "592.00",
      "low": "556.00",
      "close": "579.80",
      "average": "577.8616",
      "volume": "1017741",
      "turnover": "588120829",
      "trades": "9732"
    },
    {
      "date": "2026-03-19",
      "bid": "588.80",
      "ask": "589.40",
      "open": "578.00",
      "high": "591.20",
      "low": "573.60",
      "close": "586.00",
      "average": "582.6112",
      "volume": "842324",
      "turnover": "490743034.6",
      "trades": "6770"
    },
    {
      "date": "2026-03-20",
      "bid": "578.20",
      "ask": "578.80",
      "open": "580.00",
      "high": "588.40",
      "low": "577.00",
      "close": "577.00",
      "average": "577.9379",
      "volume": "2714558",
      "turnover": "1569025951.33",
      "trades": "6753"
    },
    {
      "date": "2026-03-23",
      "bid": "586.60",
      "ask": "587.20",
      "open": "562.20",
      "high": "596.20",
      "low": "562.00",
      "close": "586.40",
      "average": "581.7476",
      "volume": "857230",
      "turnover": "498596979.7",
      "trades": "7429"
    },
    {
      "date": "2026-03-24",
      "bid": "583.20",
      "ask": "584.00",
      "open": "592.20",
      "high": "593.60",
      "low": "577.20",
      "close": "584.80",
      "average": "583.4984",
      "volume": "328737",
      "turnover": "191814716.8",
      "trades": "3162"
    },
    {
      "date": "2026-03-25",
      "bid": "569.80",
      "ask": "570.40",
      "open": "583.20",
      "high": "588.80",
      "low": "567.80",
      "close": "572.80",
      "average": "576.6219",
      "volume": "501431",
      "turnover": "289186026.39",
      "trades": "4616"
    },
    {
      "date": "2026-03-26",
      "bid": "558.00",
      "ask": "558.60",
      "open": "560.40",
      "high": "565.80",
      "low": "556.80",
      "close": "558.20",
      "average": "560.4335",
      "volume": "521813",
      "turnover": "292451801.2",
      "trades": "5458"
    },
    {
      "date": "2026-03-27",
      "bid": "552.80",
      "ask": "553.20",
      "open": "554.80",
      "high": "557.00",
      "low": "546.20",
      "close": "551.40",
      "average": "550.5996",
      "volume": "539248",
      "turnover": "296911216.39",
      "trades": "4490"
    },
    {
      "date": "2026-03-30",
      "bid": "571.20",
      "ask": "571.60",
      "open": "552.40",
      "high": "573.80",
      "low": "551.00",
      "close": "573.80",
      "average": "567.6687",
      "volume": "703083",
      "turnover": "399105999",
      "trades": "6185"
    },
    {
      "date": "2026-03-31",
      "bid": "581.80",
      "ask": "582.40",
      "open": "576.80",
      "high": "585.20",
      "low": "570.80",
      "close": "585.20",
      "average": "582.8017",
      "volume": "2500461",
      "turnover": "1456760554.5",
      "trades": "8616"
    },
    {
      "date": "2026-04-01",
      "bid": "602.60",
      "ask": "603.40",
      "open": "589.80",
      "high": "606.60",
      "low": "587.80",
      "close": "604.40",
      "average": "600.588",
      "volume": "574207",
      "turnover": "344850644.6",
      "trades": "5393"
    },
    {
      "date": "2026-04-02",
      "bid": "602.40",
      "ask": "603.20",
      "open": "598.80",
      "high": "608.60",
      "low": "598.00",
      "close": "604.40",
      "average": "604.3352",
      "volume": "249198",
      "turnover": "150598514.19",
      "trades": "2250"
    },
    {
      "date": "2026-04-07",
      "bid": "618.80",
      "ask": "619.40",
      "open": "616.40",
      "high": "631.20",
      "low": "612.40",
      "close": "619.60",
      "average": "622.0556",
      "volume": "696176",
      "turnover": "433052703.9",
      "trades": "7224"
    },
    {
      "date": "2026-04-08",
      "bid": "616.00",
      "ask": "616.20",
      "open": "636.00",
      "high": "638.40",
      "low": "613.60",
      "close": "613.60",
      "average": "621.3606",
      "volume": "720534",
      "turnover": "447763791.2",
      "trades": "7754"
    },
    {
      "date": "2026-04-09",
      "bid": "601.80",
      "ask": "602.80",
      "open": "613.00",
      "high": "615.40",
      "low": "599.00",
      "close": "603.60",
      "average": "604.8699",
      "volume": "676235",
      "turnover": "409031291.9",
      "trades": "6431"
    },
    {
      "date": "2026-04-10",
      "bid": "602.80",
      "ask": "603.40",
      "open": "602.60",
      "high": "608.60",
      "low": "599.40",
      "close": "601.20",
      "average": "603.5849",
      "volume": "378856",
      "turnover": "228676630.9",
      "trades": "4584"
    },
    {
      "date": "2026-04-13",
      "bid": "604.40",
      "ask": "605.00",
      "open": "599.80",
      "high": "605.60",
      "low": "594.80",
      "close": "605.00",
      "average": "601.8815",
      "volume": "488275",
      "turnover": "293879305.2",
      "trades": "4784"
    },
    {
      "date": "2026-04-14",
      "bid": "611.80",
      "ask": "612.20",
      "open": "603.80",
      "high": "616.00",
      "low": "601.40",
      "close": "609.60",
      "average": "609.4896",
      "volume": "472575",
      "turnover": "288038798.2",
      "trades": "3909"
    },
    {
      "date": "2026-04-15",
      "bid": "627.20",
      "ask": "628.00",
      "open": "606.00",
      "high": "636.00",
      "low": "606.00",
      "close": "625.80",
      "average": "625.8505",
      "volume": "913013",
      "turnover": "571450287.6",
      "trades": "6578"
    },
    {
      "date": "2026-04-16",
      "bid": "643.00",
      "ask": "644.00",
      "open": "628.00",
      "high": "648.20",
      "low": "627.60",
      "close": "643.40",
      "average": "640.6948",
      "volume": "335082",
      "turnover": "214684566.9",
      "trades": "4445"
    },
    {
      "date": "2026-04-17",
      "bid": "651.40",
      "ask": "651.80",
      "open": "645.20",
      "high": "657.20",
      "low": "641.40",
      "close": "652.80",
      "average": "652.3717",
      "volume": "632505",
      "turnover": "412653348.42",
      "trades": "5086"
    },
    {
      "date": "2026-04-20",
      "bid": "637.40",
      "ask": "637.80",
      "open": "646.20",
      "high": "649.20",
      "low": "636.40",
      "close": "636.80",
      "average": "640.5177",
      "volume": "306490",
      "turnover": "195888400.6",
      "trades": "3925"
    },
    {
      "date": "2026-04-21",
      "bid": "637.40",
      "ask": "638.80",
      "open": "634.00",
      "high": "642.40",
      "low": "626.80",
      "close": "638.80",
      "average": "635.7861",
      "volume": "466760",
      "turnover": "296727202.39",
      "trades": "4260"
    },
    {
      "date": "2026-04-22",
      "bid": "624.80",
      "ask": "625.60",
      "open": "620.00",
      "high": "629.00",
      "low": "604.20",
      "close": "628.40",
      "average": "617.5944",
      "volume": "1145119",
      "turnover": "707122258.3",
      "trades": "11687"
    },
    {
      "date": "2026-04-23",
      "bid": "622.20",
      "ask": "622.80",
      "open": "622.00",
      "high": "628.40",
      "low": "609.40",
      "close": "621.00",
      "average": "618.4989",
      "volume": "486842",
      "turnover": "301088599.2",
      "trades": "5005"
    },
    {
      "date": "2026-04-24",
      "bid": "644.00",
      "ask": "644.60",
      "open": "618.00",
      "high": "646.40",
      "low": "615.00",
      "close": "646.20",
      "average": "638.1837",
      "volume": "673636",
      "turnover": "429849522.5",
      "trades": "5716"
    },
    {
      "date": "2026-04-27",
      "bid": "637.40",
      "ask": "638.00",
      "open": "645.00",
      "high": "646.20",
      "low": "632.60",
      "close": "635.80",
      "average": "636.2498",
      "volume": "356718",
      "turnover": "226958470.8",
      "trades": "4369"
    },
    {
      "date": "2026-04-28",
      "bid": "641.20",
      "ask": "641.80",
      "open": "635.80",
      "high": "642.20",
      "low": "632.60",
      "close": "641.40",
      "average": "639.7218",
      "volume": "373326",
      "turnover": "238811960.4",
      "trades": "3553"
    },
    {
      "date": "2026-04-29",
      "bid": "638.40",
      "ask": "639.00",
      "open": "637.00",
      "high": "650.00",
      "low": "633.80",
      "close": "640.60",
      "average": "641.452",
      "volume": "372315",
      "turnover": "238953379.8",
      "trades": "4323"
    },
    {
      "date": "2026-04-30",
      "bid": "641.60",
      "ask": "642.00",
      "open": "632.00",
      "high": "642.40",
      "low": "631.60",
      "close": "642.40",
      "average": "639.2133",
      "volume": "250781",
      "turnover": "160251394.8",
      "trades": "2382"
    },
    {
      "date": "2026-05-04",
      "bid": "637.00",
      "ask": "637.60",
      "open": "642.00",
      "high": "642.00",
      "low": "627.20",
      "close": "638.80",
      "average": "636.4907",
      "volume": "279656",
      "turnover": "177998739.4",
      "trades": "4056"
    },
    {
      "date": "2026-05-05",
      "bid": "625.40",
      "ask": "625.80",
      "open": "640.00",
      "high": "644.40",
      "low": "619.00",
      "close": "630.20",
      "average": "628.7953",
      "volume": "461913",
      "turnover": "290423152.5",
      "trades": "3927"
    },
    {
      "date": "2026-05-06",
      "bid": "635.80",
      "ask": "636.40",
      "open": "632.20",
      "high": "643.60",
      "low": "625.60",
      "close": "636.20",
      "average": "635.1228",
      "volume": "393385",
      "turnover": "249855768.6",
      "trades": "4319"
    },
    {
      "date": "2026-05-07",
      "bid": "638.80",
      "ask": "639.40",
      "open": "638.40",
      "high": "640.80",
      "low": "626.20",
      "close": "640.80",
      "average": "636.9583",
      "volume": "468636",
      "turnover": "298474898.7",
      "trades": "5014"
    },
    {
      "date": "2026-05-08",
      "bid": "634.80",
      "ask": "635.80",
      "open": "636.60",
      "high": "638.80",
      "low": "632.60",
      "close": "635.20",
      "average": "635.5721",
      "volume": "360605",
      "turnover": "229188698.9",
      "trades": "3636"
    },
    {
      "date": "2026-05-11",
      "bid": "619.20",
      "ask": "619.60",
      "open": "635.40",
      "high": "638.40",
      "low": "615.40",
      "close": "619.00",
      "average": "624.56",
      "volume": "510857",
      "turnover": "319177954.3",
      "trades": "5311"
    },
    {
      "date": "2026-05-12",
      "bid": "634.40",
      "ask": "634.80",
      "open": "616.00",
      "high": "635.40",
      "low": "612.00",
      "close": "635.20",
      "average": "629.0337",
      "volume": "418627",
      "turnover": "263325835.6",
      "trades": "4612"
    },
    {
      "date": "2026-05-13",
      "bid": "642.00",
      "ask": "642.60",
      "open": "634.40",
      "high": "648.60",
      "low": "628.40",
      "close": "640.20",
      "average": "637.726",
      "volume": "284956",
      "turnover": "181777354.7",
      "trades": "2486"
    },
    {
      "date": "2026-05-15",
      "bid": "649.20",
      "ask": "649.40",
      "open": "650.00",
      "high": "656.20",
      "low": "640.80",
      "close": "650.20",
      "average": "648.8391",
      "volume": "682889",
      "turnover": "443058934.68",
      "trades": "7493"
    },
    {
      "date": "2026-05-18",
      "bid": "664.20",
      "ask": "664.40",
      "open": "648.00",
      "high": "668.20",
      "low": "646.20",
      "close": "663.60",
      "average": "659.1279",
      "volume": "469080",
      "turnover": "308987447.3",
      "trades": "4674"
    },
    {
      "date": "2026-05-19",
      "bid": "712.20",
      "ask": "713.00",
      "open": "726.40",
      "high": "746.60",
      "low": "710.80",
      "close": "711.80",
      "average": "725.2611",
      "volume": "1962796",
      "turnover": "1423152803.2",
      "trades": "19806"
    },
    {
      "date": "2026-05-20",
      "bid": "716.20",
      "ask": "716.60",
      "open": "705.00",
      "high": "722.80",
      "low": "700.40",
      "close": "714.60",
      "average": "713.2256",
      "volume": "885716",
      "turnover": "631720161.1",
      "trades": "9260"
    },
    {
      "date": "2026-05-21",
      "bid": "697.40",
      "ask": "698.00",
      "open": "713.60",
      "high": "719.20",
      "low": "691.00",
      "close": "697.00",
      "average": "701.1103",
      "volume": "770947",
      "turnover": "540562289.9",
      "trades": "7913"
    },
    {
      "date": "2026-05-22",
      "bid": "702.00",
      "ask": "702.40",
      "open": "703.00",
      "high": "708.00",
      "low": "697.00",
      "close": "700.00",
      "average": "701.6658",
      "volume": "585333",
      "turnover": "410719370.7",
      "trades": "5766"
    },
    {
      "date": "2026-05-25",
      "bid": "703.80",
      "ask": "704.20",
      "open": "703.00",
      "high": "705.40",
      "low": "699.20",
      "close": "703.20",
      "average": "703.1795",
      "volume": "441243",
      "turnover": "310279248.6",
      "trades": "4415"
    },
    {
      "date": "2026-05-26",
      "bid": "697.80",
      "ask": "698.40",
      "open": "702.40",
      "high": "706.00",
      "low": "694.60",
      "close": "699.00",
      "average": "699.3806",
      "volume": "526913",
      "turnover": "368674035.3",
      "trades": "4868"
    },
    {
      "date": "2026-05-27",
      "bid": "687.60",
      "ask": "688.20",
      "open": "695.00",
      "high": "698.80",
      "low": "683.40",
      "close": "688.00",
      "average": "689.4914",
      "volume": "742934",
      "turnover": "512234079.7",
      "trades": "6417"
    },
    {
      "date": "2026-05-28",
      "bid": "685.80",
      "ask": "686.00",
      "open": "685.40",
      "high": "688.40",
      "low": "678.20",
      "close": "688.00",
      "average": "685.3258",
      "volume": "587008",
      "turnover": "402286167.4",
      "trades": "5046"
    },
    {
      "date": "2026-05-29",
      "bid": "696.40",
      "ask": "696.80",
      "open": "689.00",
      "high": "697.80",
      "low": "687.20",
      "close": "696.80",
      "average": "695.9944",
      "volume": "1672016",
      "turnover": "1163673744.09",
      "trades": "5246"
    },
    {
      "date": "2026-06-01",
      "bid": "699.20",
      "ask": "700.00",
      "open": "696.40",
      "high": "705.80",
      "low": "692.00",
      "close": "700.00",
      "average": "699.5715",
      "volume": "636032",
      "turnover": "444944261.9",
      "trades": "6303"
    },
    {
      "date": "2026-06-02",
      "bid": "701.20",
      "ask": "702.20",
      "open": "704.80",
      "high": "713.60",
      "low": "696.60",
      "close": "703.00",
      "average": "704.6811",
      "volume": "664099",
      "turnover": "467943560.9",
      "trades": "5889"
    },
    {
      "date": "2026-06-03",
      "bid": "697.60",
      "ask": "698.60",
      "open": "699.60",
      "high": "711.00",
      "low": "697.00",
      "close": "697.00",
      "average": "700.0471",
      "volume": "788232",
      "turnover": "551815423.9",
      "trades": "6493"
    },
    {
      "date": "2026-06-04",
      "bid": "708.20",
      "ask": "708.80",
      "open": "694.00",
      "high": "715.00",
      "low": "691.20",
      "close": "709.20",
      "average": "706.8683",
      "volume": "588129",
      "turnover": "415765012.3",
      "trades": "5763"
    },
    {
      "date": "2026-06-05",
      "bid": "699.00",
      "ask": "700.00",
      "open": "705.00",
      "high": "715.00",
      "low": "697.60",
      "close": "697.60",
      "average": "703.8981",
      "volume": "840244",
      "turnover": "591521968.5",
      "trades": "6281"
    },
    {
      "date": "2026-06-08",
      "bid": "698.80",
      "ask": "699.80",
      "open": "692.00",
      "high": "702.80",
      "low": "687.80",
      "close": "695.60",
      "average": "695.5094",
      "volume": "566967",
      "turnover": "394314785",
      "trades": "5144"
    },
    {
      "date": "2026-06-09",
      "bid": "700.20",
      "ask": "700.80",
      "open": "694.40",
      "high": "709.80",
      "low": "692.00",
      "close": "701.40",
      "average": "700.6836",
      "volume": "688081",
      "turnover": "482221516.3",
      "trades": "6259"
    },
    {
      "date": "2026-06-10",
      "bid": "722.60",
      "ask": "723.20",
      "open": "705.00",
      "high": "730.40",
      "low": "703.40",
      "close": "723.00",
      "average": "717.403",
      "volume": "898127",
      "turnover": "644415344.9",
      "trades": "7365"
    },
    {
      "date": "2026-06-11",
      "bid": "718.80",
      "ask": "719.40",
      "open": "720.80",
      "high": "731.00",
      "low": "715.80",
      "close": "718.00",
      "average": "721.5932",
      "volume": "678288",
      "turnover": "489461457.8",
      "trades": "6365"
    },
    {
      "date": "2026-06-12",
      "bid": "723.80",
      "ask": "724.20",
      "open": "720.20",
      "high": "733.40",
      "low": "716.80",
      "close": "726.20",
      "average": "725.9457",
      "volume": "773947",
      "turnover": "561847813.1",
      "trades": "5987"
    },
    {
      "date": "2026-06-15",
      "bid": "715.80",
      "ask": "716.40",
      "open": "728.00",
      "high": "737.40",
      "low": "715.20",
      "close": "717.60",
      "average": "724.616",
      "volume": "833289",
      "turnover": "604007049.5",
      "trades": "6901"
    },
    {
      "date": "2026-06-16",
      "bid": "711.00",
      "ask": "711.80",
      "open": "720.80",
      "high": "725.80",
      "low": "708.40",
      "close": "712.20",
      "average": "715.6874",
      "volume": "633459",
      "turnover": "453514711.4",
      "trades": "5156"
    },
    {
      "date": "2026-06-17",
      "bid": "696.40",
      "ask": "697.00",
      "open": "710.00",
      "high": "713.00",
      "low": "689.80",
      "close": "699.40",
      "average": "700.3666",
      "volume": "671063",
      "turnover": "470108696.16",
      "trades": "6793"
    },
    {
      "date": "2026-06-18",
      "bid": "692.00",
      "ask": "692.60",
      "open": "697.00",
      "high": "701.60",
      "low": "688.80",
      "close": "692.60",
      "average": "692.8287",
      "volume": "1398502",
      "turnover": "968921445.4",
      "trades": "5846"
    },
    {
      "date": "2026-06-22",
      "bid": "700.60",
      "ask": "701.00",
      "open": "689.20",
      "high": "702.60",
      "low": "686.40",
      "close": "699.00",
      "average": "696.5944",
      "volume": "714698",
      "turnover": "498272281.9",
      "trades": "5888"
    },
    {
      "date": "2026-06-23",
      "bid": "692.80",
      "ask": "693.20",
      "open": "694.20",
      "high": "701.80",
      "low": "690.20",
      "close": "690.20",
      "average": "694.6142",
      "volume": "935659",
      "turnover": "649991682.79",
      "trades": "6865"
    },
    {
      "date": "2026-06-24",
      "bid": "677.00",
      "ask": "677.80",
      "open": "690.20",
      "high": "691.00",
      "low": "672.40",
      "close": "675.40",
      "average": "678.0355",
      "volume": "1065104",
      "turnover": "722600441.05",
      "trades": "9793"
    },
    {
      "date": "2026-06-25",
      "bid": "664.80",
      "ask": "665.20",
      "open": "676.80",
      "high": "678.00",
      "low": "664.60",
      "close": "664.80",
      "average": "669.0726",
      "volume": "873439",
      "turnover": "584398096.1",
      "trades": "8270"
    },
    {
      "date": "2026-06-26",
      "bid": "656.20",
      "ask": "656.40",
      "open": "656.40",
      "high": "660.00",
      "low": "631.60",
      "close": "658.20",
      "average": "648.0347",
      "volume": "1052257",
      "turnover": "681631167.11",
      "trades": "9292"
    },
    {
      "date": "2026-06-29",
      "bid": "676.60",
      "ask": "677.20",
      "open": "661.60",
      "high": "684.60",
      "low": "660.40",
      "close": "678.40",
      "average": "677.9278",
      "volume": "745173",
      "turnover": "505177664.5",
      "trades": "6634"
    },
    {
      "date": "2026-06-30",
      "bid": "668.20",
      "ask": "668.40",
      "open": "676.60",
      "high": "684.00",
      "low": "663.80",
      "close": "665.20",
      "average": "669.3252",
      "volume": "824563",
      "turnover": "551935392.6",
      "trades": "6665"
    },
    {
      "date": "2026-07-01",
      "bid": "671.20",
      "ask": "671.80",
      "open": "668.60",
      "high": "672.20",
      "low": "651.00",
      "close": "671.80",
      "average": "662.8166",
      "volume": "713320",
      "turnover": "472757584.1",
      "trades": "6222"
    },
    {
      "date": "2026-07-02",
      "bid": "679.40",
      "ask": "679.60",
      "open": "674.00",
      "high": "690.00",
      "low": "670.80",
      "close": "677.80",
      "average": "680.7199",
      "volume": "629250",
      "turnover": "428382297.3",
      "trades": "6198"
    },
    {
      "date": "2026-07-03",
      "bid": "664.00",
      "ask": "664.40",
      "open": "680.60",
      "high": "682.40",
      "low": "662.20",
      "close": "662.20",
      "average": "669.3021",
      "volume": "606105",
      "turnover": "405682689.12",
      "trades": "5972"
    },
    {
      "date": "2026-07-06",
      "bid": "660.40",
      "ask": "661.00",
      "open": "667.40",
      "high": "668.00",
      "low": "654.60",
      "close": "659.40",
      "average": "660.3288",
      "volume": "615092",
      "turnover": "406194166.7",
      "trades": "5470"
    },
    {
      "date": "2026-07-07",
      "bid": "667.00",
      "ask": "668.00",
      "open": "663.80",
      "high": "677.60",
      "low": "662.00",
      "close": "669.80",
      "average": "669.8808",
      "volume": "622052",
      "turnover": "416702949.8",
      "trades": "5245"
    },
    {
      "date": "2026-07-08",
      "bid": "665.00",
      "ask": "665.40",
      "open": "671.00",
      "high": "673.60",
      "low": "660.20",
      "close": "664.80",
      "average": "665.8577",
      "volume": "658978",
      "turnover": "438789800.2",
      "trades": "6025"
    },
    {
      "date": "2026-07-09",
      "bid": "679.40",
      "ask": "680.20",
      "open": "668.20",
      "high": "683.60",
      "low": "668.20",
      "close": "682.00",
      "average": "678.8799",
      "volume": "902343",
      "turnover": "612591038.7",
      "trades": "10043"
    },
    {
      "date": "2026-07-10",
      "bid": "684.80",
      "ask": "685.40",
      "open": "680.40",
      "high": "688.20",
      "low": "679.00",
      "close": "684.00",
      "average": "683.8242",
      "volume": "785844",
      "turnover": "537380326.9",
      "trades": "6308"
    },
    {
      "date": "2026-07-13",
      "bid": "697.40",
      "ask": "698.20",
      "open": "684.00",
      "high": "699.60",
      "low": "682.80",
      "close": "698.00",
      "average": "692.8076",
      "volume": "573311",
      "turnover": "397180050.4",
      "trades": "5393"
    },
    {
      "date": "2026-07-14",
      "bid": "690.60",
      "ask": "691.00",
      "open": "693.80",
      "high": "697.40",
      "low": "682.00",
      "close": "689.80",
      "average": "690.004",
      "volume": "630707",
      "turnover": "435197241.1",
      "trades": "5400"
    },
    {
      "date": "2026-07-15",
      "bid": "702.00",
      "ask": "702.60",
      "open": "693.20",
      "high": "706.60",
      "low": "680.20",
      "close": "703.00",
      "average": "697.0843",
      "volume": "1417576",
      "turnover": "988016814.4",
      "trades": "11980"
    },
    {
      "date": "2026-07-16",
      "bid": "688.40",
      "ask": "689.00",
      "open": "702.00",
      "high": "702.20",
      "low": "684.60",
      "close": "689.60",
      "average": "690.1896",
      "volume": "786121",
      "turnover": "542573691",
      "trades": "7091"
    },
    {
      "date": "2026-07-17",
      "bid": "689.00",
      "ask": "689.80",
      "open": "669.60",
      "high": "699.60",
      "low": "648.80",
      "close": "691.40",
      "average": "685.158",
      "volume": "1441036",
      "turnover": "987551283.6",
      "trades": "15956"
    },
    {
      "date": "2026-07-20",
      "bid": "714.60",
      "ask": "715.00",
      "open": "692.00",
      "high": "716.40",
      "low": "688.20",
      "close": "714.40",
      "average": "708.6173",
      "volume": "881496",
      "turnover": "624345006.2",
      "trades": "8324"
    },
    {
      "date": "2026-07-21",
      "bid": "689.20",
      "ask": "689.40",
      "open": "714.40",
      "high": "714.40",
      "low": "686.60",
      "close": "689.60",
      "average": "692.4603",
      "volume": "796126",
      "turnover": "551439430.9",
      "trades": "7762"
    },
    {
      "date": "2026-07-22",
      "bid": "692.80",
      "ask": "693.20",
      "open": "687.20",
      "high": "698.80",
      "low": "680.00",
      "close": "691.00",
      "average": "690.017",
      "volume": "652794",
      "turnover": "450430394",
      "trades": "6629"
    },
    {
      "date": "2026-07-23",
      "bid": "691.40",
      "ask": "692.40",
      "open": "692.80",
      "high": "701.00",
      "low": "682.40",
      "close": "689.80",
      "average": "692.6143",
      "volume": "756926",
      "turnover": "524231763.8",
      "trades": "6729"
    },
    {
      "date": "2026-07-24",
      "bid": "696.00",
      "ask": "696.40",
      "open": "689.00",
      "high": "701.00",
      "low": "687.80",
      "close": "695.00",
      "average": "694.2962",
      "volume": "732817",
      "turnover": "508776299.7",
      "trades": "6006"
    },
    {
      "date": "2026-07-27",
      "bid": "742.60",
      "ask": "743.00",
      "open": "718.80",
      "high": "746.40",
      "low": "706.60",
      "close": "741.60",
      "average": "730.1703",
      "volume": "1556013",
      "turnover": "1136335589.7",
      "trades": "13002"
    },
    {
      "date": "2026-07-28",
      "bid": "745.20",
      "ask": "745.80",
      "open": "744.00",
      "high": "749.00",
      "low": "730.60",
      "close": "748.40",
      "average": "741.9988",
      "volume": "820931",
      "turnover": "609090737.7",
      "trades": "7297"
    },
    {
      "date": "2026-07-29",
      "bid": "751.80",
      "ask": "752.60",
      "open": "750.00",
      "high": "754.00",
      "low": "738.60",
      "close": "751.20",
      "average": "748.5269",
      "volume": "585804",
      "turnover": "438475245.3",
      "trades": "5983"
    },
    {
      "date": "2026-07-30",
      "bid": "737.40",
      "ask": "738.20",
      "open": "749.20",
      "high": "754.20",
      "low": "735.40",
      "close": "737.20",
      "average": "744.8301",
      "volume": "639280",
      "turnover": "476187269.1",
      "trades": "6367"
    },
    {
      "date": "2026-07-31",
      "bid": "729.00",
      "ask": "730.00",
      "open": "734.00",
      "high": "738.60",
      "low": "723.00",
      "close": "728.20",
      "average": "730.9423",
      "volume": "771830",
      "turnover": "564183594.29",
      "trades": "7761"
    },
    {
      "date": "2026-08-03",
      "bid": "732.20",
      "ask": "733.00",
      "open": "739.20",
      "high": "742.00",
      "low": "721.20",
      "close": "729.20",
      "average": "730.4346",
      "volume": "697766",
      "turnover": "509673119.3",
      "trades": "7860"
    },
    {
      "date": "2026-08-04",
      "bid": "741.40",
      "ask": "741.60",
      "open": "725.00",
      "high": "745.20",
      "low": "722.40",
      "close": "742.60",
      "average": "735.9513",
      "volume": "702958",
      "turnover": "517305400",
      "trades": "7291"
    },
    {
      "date": "2026-08-05",
      "bid": "731.80",
      "ask": "732.40",
      "open": "739.00",
      "high": "746.20",
      "low": "730.00",
      "close": "732.80",
      "average": "739.2998",
      "volume": "684429",
      "turnover": "505996893.8",
      "trades": "6421"
    }
  ]
}