{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX202/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hm-b?id=TX202",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX202",
    "asset_class": "SHARES",
    "isin": "SE0000106270",
    "symbol": "HM B",
    "company": "Hennes & Mauritz B",
    "market": null,
    "last_sale_price": "SEK 177.45",
    "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": "181.70",
      "ask": "181.74",
      "open": "181.44",
      "high": "183.78",
      "low": "181.26",
      "close": "181.26",
      "average": "181.8798",
      "volume": "2359099",
      "turnover": "429143338.18",
      "trades": "7853"
    },
    {
      "date": "2021-08-03",
      "bid": "180.90",
      "ask": "180.96",
      "open": "181.64",
      "high": "181.72",
      "low": "180.18",
      "close": "181.00",
      "average": "180.8978",
      "volume": "2027279",
      "turnover": "366741756.84",
      "trades": "9191"
    },
    {
      "date": "2021-08-04",
      "bid": "180.78",
      "ask": "180.88",
      "open": "181.62",
      "high": "182.48",
      "low": "180.50",
      "close": "180.70",
      "average": "181.247",
      "volume": "2344734",
      "turnover": "425010486.05",
      "trades": "9017"
    },
    {
      "date": "2021-08-05",
      "bid": "180.36",
      "ask": "180.42",
      "open": "180.20",
      "high": "180.92",
      "low": "178.54",
      "close": "180.14",
      "average": "180.0998",
      "volume": "2606459",
      "turnover": "469416150.07",
      "trades": "9965"
    },
    {
      "date": "2021-08-06",
      "bid": "180.28",
      "ask": "180.34",
      "open": "180.14",
      "high": "180.62",
      "low": "178.66",
      "close": "180.40",
      "average": "179.9019",
      "volume": "2073122",
      "turnover": "372955624.44",
      "trades": "7861"
    },
    {
      "date": "2021-08-09",
      "bid": "179.68",
      "ask": "179.74",
      "open": "180.00",
      "high": "180.44",
      "low": "178.66",
      "close": "179.70",
      "average": "179.5064",
      "volume": "1448240",
      "turnover": "259971280.92",
      "trades": "6541"
    },
    {
      "date": "2021-08-10",
      "bid": "179.20",
      "ask": "179.26",
      "open": "179.70",
      "high": "180.82",
      "low": "177.80",
      "close": "179.24",
      "average": "178.9472",
      "volume": "1872847",
      "turnover": "335173424.77",
      "trades": "7618"
    },
    {
      "date": "2021-08-11",
      "bid": "179.42",
      "ask": "179.48",
      "open": "179.08",
      "high": "179.96",
      "low": "178.50",
      "close": "178.98",
      "average": "179.1582",
      "volume": "1487600",
      "turnover": "266518852.33",
      "trades": "7549"
    },
    {
      "date": "2021-08-12",
      "bid": "180.06",
      "ask": "180.14",
      "open": "178.90",
      "high": "180.12",
      "low": "178.60",
      "close": "180.12",
      "average": "179.7365",
      "volume": "1247882",
      "turnover": "224288914.54",
      "trades": "5074"
    },
    {
      "date": "2021-08-13",
      "bid": "180.24",
      "ask": "180.30",
      "open": "180.00",
      "high": "181.80",
      "low": "179.72",
      "close": "180.16",
      "average": "180.5315",
      "volume": "1526501",
      "turnover": "275587354.01",
      "trades": "5948"
    },
    {
      "date": "2021-08-16",
      "bid": "174.60",
      "ask": "174.64",
      "open": "179.96",
      "high": "179.96",
      "low": "174.26",
      "close": "174.34",
      "average": "175.7844",
      "volume": "3695186",
      "turnover": "649564636.71",
      "trades": "13204"
    },
    {
      "date": "2021-08-17",
      "bid": "175.06",
      "ask": "175.10",
      "open": "174.40",
      "high": "176.70",
      "low": "174.40",
      "close": "175.12",
      "average": "175.5633",
      "volume": "3209880",
      "turnover": "563552035.44",
      "trades": "11736"
    },
    {
      "date": "2021-08-18",
      "bid": "174.84",
      "ask": "174.86",
      "open": "175.18",
      "high": "175.36",
      "low": "173.70",
      "close": "174.88",
      "average": "174.5068",
      "volume": "2252863",
      "turnover": "393133533.11",
      "trades": "9523"
    },
    {
      "date": "2021-08-19",
      "bid": "171.32",
      "ask": "171.38",
      "open": "172.62",
      "high": "173.32",
      "low": "170.54",
      "close": "171.30",
      "average": "171.661",
      "volume": "2979390",
      "turnover": "511424900.12",
      "trades": "14164"
    },
    {
      "date": "2021-08-20",
      "bid": "174.94",
      "ask": "174.96",
      "open": "171.30",
      "high": "175.54",
      "low": "171.26",
      "close": "174.90",
      "average": "174.1953",
      "volume": "3138510",
      "turnover": "546797664.9",
      "trades": "12060"
    },
    {
      "date": "2021-08-23",
      "bid": "177.66",
      "ask": "177.70",
      "open": "176.36",
      "high": "178.22",
      "low": "175.70",
      "close": "177.68",
      "average": "177.357",
      "volume": "2688053",
      "turnover": "477893770.03",
      "trades": "10258"
    },
    {
      "date": "2021-08-24",
      "bid": "177.74",
      "ask": "177.80",
      "open": "178.34",
      "high": "179.40",
      "low": "176.98",
      "close": "177.18",
      "average": "177.9672",
      "volume": "2806012",
      "turnover": "500074781.36",
      "trades": "10188"
    },
    {
      "date": "2021-08-25",
      "bid": "176.14",
      "ask": "176.22",
      "open": "175.50",
      "high": "177.04",
      "low": "174.00",
      "close": "175.94",
      "average": "175.89",
      "volume": "2207306",
      "turnover": "388252426.97",
      "trades": "10134"
    },
    {
      "date": "2021-08-26",
      "bid": "172.32",
      "ask": "172.38",
      "open": "175.24",
      "high": "175.24",
      "low": "172.16",
      "close": "172.16",
      "average": "172.8148",
      "volume": "2716007",
      "turnover": "469372337.53",
      "trades": "11070"
    },
    {
      "date": "2021-08-27",
      "bid": "173.32",
      "ask": "173.34",
      "open": "172.96",
      "high": "174.10",
      "low": "172.04",
      "close": "173.14",
      "average": "173.1823",
      "volume": "2176864",
      "turnover": "376987360.13",
      "trades": "10708"
    },
    {
      "date": "2021-08-30",
      "bid": "173.10",
      "ask": "173.16",
      "open": "173.48",
      "high": "173.86",
      "low": "172.62",
      "close": "173.00",
      "average": "173.0714",
      "volume": "1421325",
      "turnover": "245985297.45",
      "trades": "6271"
    },
    {
      "date": "2021-08-31",
      "bid": "173.00",
      "ask": "173.04",
      "open": "172.90",
      "high": "173.42",
      "low": "171.24",
      "close": "172.96",
      "average": "172.682",
      "volume": "3642313",
      "turnover": "628952260.54",
      "trades": "11631"
    },
    {
      "date": "2021-09-01",
      "bid": "180.30",
      "ask": "180.34",
      "open": "174.98",
      "high": "180.62",
      "low": "174.60",
      "close": "180.32",
      "average": "179.3859",
      "volume": "5410947",
      "turnover": "970646789.63",
      "trades": "17938"
    },
    {
      "date": "2021-09-02",
      "bid": "178.46",
      "ask": "178.52",
      "open": "179.56",
      "high": "180.60",
      "low": "176.90",
      "close": "178.60",
      "average": "178.4414",
      "volume": "3317943",
      "turnover": "591998917.28",
      "trades": "10893"
    },
    {
      "date": "2021-09-03",
      "bid": "176.28",
      "ask": "176.34",
      "open": "178.56",
      "high": "179.34",
      "low": "175.66",
      "close": "175.66",
      "average": "177.0334",
      "volume": "3479485",
      "turnover": "615995951.63",
      "trades": "10715"
    },
    {
      "date": "2021-09-06",
      "bid": "176.54",
      "ask": "176.58",
      "open": "176.66",
      "high": "177.86",
      "low": "176.20",
      "close": "176.76",
      "average": "176.9015",
      "volume": "1875282",
      "turnover": "331691508.24",
      "trades": "7377"
    },
    {
      "date": "2021-09-07",
      "bid": "175.62",
      "ask": "175.66",
      "open": "176.90",
      "high": "176.90",
      "low": "175.16",
      "close": "175.32",
      "average": "175.8011",
      "volume": "1806172",
      "turnover": "317537225.55",
      "trades": "8404"
    },
    {
      "date": "2021-09-08",
      "bid": "174.08",
      "ask": "174.14",
      "open": "175.00",
      "high": "175.88",
      "low": "173.66",
      "close": "174.02",
      "average": "174.5877",
      "volume": "2376463",
      "turnover": "414905237.01",
      "trades": "8963"
    },
    {
      "date": "2021-09-09",
      "bid": "172.98",
      "ask": "173.00",
      "open": "172.70",
      "high": "173.72",
      "low": "171.92",
      "close": "173.10",
      "average": "172.8704",
      "volume": "2628814",
      "turnover": "454432722.38",
      "trades": "9939"
    },
    {
      "date": "2021-09-10",
      "bid": "172.16",
      "ask": "172.18",
      "open": "173.34",
      "high": "174.28",
      "low": "172.12",
      "close": "172.18",
      "average": "172.7788",
      "volume": "2291534",
      "turnover": "395932614.79",
      "trades": "7800"
    },
    {
      "date": "2021-09-13",
      "bid": "173.44",
      "ask": "173.52",
      "open": "172.18",
      "high": "174.04",
      "low": "170.22",
      "close": "173.48",
      "average": "172.6082",
      "volume": "3113383",
      "turnover": "537359174.8",
      "trades": "12429"
    },
    {
      "date": "2021-09-14",
      "bid": "175.42",
      "ask": "175.48",
      "open": "174.30",
      "high": "176.26",
      "low": "172.70",
      "close": "174.92",
      "average": "174.9682",
      "volume": "3955378",
      "turnover": "692052695.69",
      "trades": "15636"
    },
    {
      "date": "2021-09-15",
      "bid": "169.78",
      "ask": "169.84",
      "open": "170.28",
      "high": "172.00",
      "low": "168.00",
      "close": "169.56",
      "average": "169.5591",
      "volume": "8895886",
      "turnover": "1508398886.28",
      "trades": "28865"
    },
    {
      "date": "2021-09-16",
      "bid": "172.44",
      "ask": "172.48",
      "open": "169.56",
      "high": "172.84",
      "low": "168.36",
      "close": "172.48",
      "average": "171.4749",
      "volume": "4480382",
      "turnover": "768292546.76",
      "trades": "16191"
    },
    {
      "date": "2021-09-17",
      "bid": "173.82",
      "ask": "173.88",
      "open": "174.00",
      "high": "175.66",
      "low": "173.46",
      "close": "173.68",
      "average": "174.1679",
      "volume": "6418943",
      "turnover": "1115459769.05",
      "trades": "13813"
    },
    {
      "date": "2021-09-20",
      "bid": "174.44",
      "ask": "174.48",
      "open": "171.52",
      "high": "174.74",
      "low": "169.56",
      "close": "174.36",
      "average": "172.6948",
      "volume": "5172783",
      "turnover": "894557815.59",
      "trades": "11977"
    },
    {
      "date": "2021-09-21",
      "bid": "174.40",
      "ask": "174.46",
      "open": "174.42",
      "high": "176.50",
      "low": "173.92",
      "close": "174.06",
      "average": "174.7519",
      "volume": "3096696",
      "turnover": "541289181.2",
      "trades": "10570"
    },
    {
      "date": "2021-09-22",
      "bid": "179.72",
      "ask": "179.78",
      "open": "175.76",
      "high": "179.88",
      "low": "175.06",
      "close": "179.70",
      "average": "178.5585",
      "volume": "3302724",
      "turnover": "589709157.08",
      "trades": "10743"
    },
    {
      "date": "2021-09-23",
      "bid": "179.52",
      "ask": "179.60",
      "open": "180.74",
      "high": "181.70",
      "low": "178.78",
      "close": "179.32",
      "average": "180.046",
      "volume": "3503237",
      "turnover": "630778957.63",
      "trades": "12372"
    },
    {
      "date": "2021-09-24",
      "bid": "177.84",
      "ask": "177.86",
      "open": "178.52",
      "high": "178.84",
      "low": "177.50",
      "close": "177.60",
      "average": "177.8343",
      "volume": "1903083",
      "turnover": "338432545.47",
      "trades": "7582"
    },
    {
      "date": "2021-09-27",
      "bid": "182.12",
      "ask": "182.18",
      "open": "179.50",
      "high": "183.14",
      "low": "179.40",
      "close": "181.98",
      "average": "181.7969",
      "volume": "3158573",
      "turnover": "574194720.52",
      "trades": "13919"
    },
    {
      "date": "2021-09-28",
      "bid": "182.28",
      "ask": "182.36",
      "open": "182.60",
      "high": "187.46",
      "low": "182.22",
      "close": "182.28",
      "average": "183.925",
      "volume": "6237677",
      "turnover": "1147934016.84",
      "trades": "17434"
    },
    {
      "date": "2021-09-29",
      "bid": "184.68",
      "ask": "184.72",
      "open": "184.00",
      "high": "185.20",
      "low": "182.06",
      "close": "184.70",
      "average": "183.8951",
      "volume": "3925162",
      "turnover": "721793012.19",
      "trades": "16047"
    },
    {
      "date": "2021-09-30",
      "bid": "178.54",
      "ask": "178.58",
      "open": "190.20",
      "high": "190.90",
      "low": "178.20",
      "close": "178.36",
      "average": "183.0455",
      "volume": "13536120",
      "turnover": "2480700806.63",
      "trades": "40313"
    },
    {
      "date": "2021-10-01",
      "bid": "180.44",
      "ask": "180.54",
      "open": "176.46",
      "high": "181.50",
      "low": "175.20",
      "close": "180.66",
      "average": "179.9185",
      "volume": "6200012",
      "turnover": "1115619746.55",
      "trades": "21048"
    },
    {
      "date": "2021-10-04",
      "bid": "178.40",
      "ask": "178.50",
      "open": "180.66",
      "high": "182.22",
      "low": "178.44",
      "close": "178.60",
      "average": "180.0396",
      "volume": "3058495",
      "turnover": "550711258.11",
      "trades": "12888"
    },
    {
      "date": "2021-10-05",
      "bid": "174.62",
      "ask": "174.64",
      "open": "179.10",
      "high": "179.30",
      "low": "174.22",
      "close": "174.46",
      "average": "175.4386",
      "volume": "4175869",
      "turnover": "732614056.01",
      "trades": "16082"
    },
    {
      "date": "2021-10-06",
      "bid": "166.76",
      "ask": "166.80",
      "open": "172.26",
      "high": "172.84",
      "low": "165.34",
      "close": "166.00",
      "average": "167.6285",
      "volume": "8915922",
      "turnover": "1494736067.03",
      "trades": "28398"
    },
    {
      "date": "2021-10-07",
      "bid": "169.06",
      "ask": "169.10",
      "open": "168.78",
      "high": "169.54",
      "low": "167.22",
      "close": "169.00",
      "average": "168.5457",
      "volume": "3851573",
      "turnover": "649174969.54",
      "trades": "12319"
    },
    {
      "date": "2021-10-08",
      "bid": "167.24",
      "ask": "167.38",
      "open": "169.00",
      "high": "169.62",
      "low": "167.04",
      "close": "167.38",
      "average": "168.2543",
      "volume": "3093825",
      "turnover": "520571071.37",
      "trades": "12048"
    },
    {
      "date": "2021-10-11",
      "bid": "163.88",
      "ask": "163.90",
      "open": "166.88",
      "high": "167.00",
      "low": "162.16",
      "close": "163.86",
      "average": "163.8015",
      "volume": "5058911",
      "turnover": "828606485.82",
      "trades": "17742"
    },
    {
      "date": "2021-10-12",
      "bid": "165.02",
      "ask": "165.06",
      "open": "162.24",
      "high": "165.96",
      "low": "161.18",
      "close": "165.06",
      "average": "164.5096",
      "volume": "3490993",
      "turnover": "574313678.73",
      "trades": "14852"
    },
    {
      "date": "2021-10-13",
      "bid": "167.12",
      "ask": "167.14",
      "open": "164.80",
      "high": "167.62",
      "low": "164.00",
      "close": "167.14",
      "average": "166.1237",
      "volume": "2883144",
      "turnover": "478932676.11",
      "trades": "9114"
    },
    {
      "date": "2021-10-14",
      "bid": "164.62",
      "ask": "164.70",
      "open": "167.30",
      "high": "167.48",
      "low": "163.28",
      "close": "164.44",
      "average": "164.5736",
      "volume": "5717220",
      "turnover": "940925064.34",
      "trades": "19351"
    },
    {
      "date": "2021-10-15",
      "bid": "168.24",
      "ask": "168.30",
      "open": "165.00",
      "high": "169.34",
      "low": "164.40",
      "close": "168.54",
      "average": "167.7071",
      "volume": "4998763",
      "turnover": "838379407.33",
      "trades": "16180"
    },
    {
      "date": "2021-10-18",
      "bid": "169.40",
      "ask": "169.44",
      "open": "167.50",
      "high": "170.86",
      "low": "166.62",
      "close": "169.02",
      "average": "168.5283",
      "volume": "3790808",
      "turnover": "639981263.5",
      "trades": "15408"
    },
    {
      "date": "2021-10-19",
      "bid": "171.58",
      "ask": "171.62",
      "open": "169.02",
      "high": "173.36",
      "low": "168.76",
      "close": "171.52",
      "average": "171.9219",
      "volume": "4615260",
      "turnover": "793503512.58",
      "trades": "18075"
    },
    {
      "date": "2021-10-20",
      "bid": "168.04",
      "ask": "168.10",
      "open": "169.20",
      "high": "169.22",
      "low": "166.18",
      "close": "168.08",
      "average": "167.832",
      "volume": "6082481",
      "turnover": "1020845854.02",
      "trades": "18773"
    },
    {
      "date": "2021-10-21",
      "bid": "168.80",
      "ask": "168.86",
      "open": "167.42",
      "high": "169.64",
      "low": "166.60",
      "close": "168.84",
      "average": "168.3585",
      "volume": "2818229",
      "turnover": "474486795.64",
      "trades": "9662"
    },
    {
      "date": "2021-10-22",
      "bid": "166.86",
      "ask": "166.94",
      "open": "169.18",
      "high": "169.30",
      "low": "166.82",
      "close": "167.00",
      "average": "167.4416",
      "volume": "3220538",
      "turnover": "539266674.61",
      "trades": "9570"
    },
    {
      "date": "2021-10-25",
      "bid": "166.06",
      "ask": "166.10",
      "open": "168.00",
      "high": "169.28",
      "low": "166.00",
      "close": "166.00",
      "average": "167.216",
      "volume": "4128841",
      "turnover": "690464222.66",
      "trades": "12797"
    },
    {
      "date": "2021-10-26",
      "bid": "170.04",
      "ask": "170.10",
      "open": "166.68",
      "high": "171.64",
      "low": "166.54",
      "close": "170.40",
      "average": "169.9454",
      "volume": "4394643",
      "turnover": "746810292.47",
      "trades": "14074"
    },
    {
      "date": "2021-10-27",
      "bid": "169.00",
      "ask": "169.08",
      "open": "170.40",
      "high": "170.64",
      "low": "167.88",
      "close": "168.88",
      "average": "168.8449",
      "volume": "2595516",
      "turnover": "438240844.64",
      "trades": "9471"
    },
    {
      "date": "2021-10-28",
      "bid": "166.94",
      "ask": "166.98",
      "open": "169.08",
      "high": "170.08",
      "low": "166.92",
      "close": "167.34",
      "average": "167.7732",
      "volume": "3623397",
      "turnover": "607895739.9",
      "trades": "11772"
    },
    {
      "date": "2021-10-29",
      "bid": "161.50",
      "ask": "161.56",
      "open": "160.80",
      "high": "162.32",
      "low": "160.50",
      "close": "161.02",
      "average": "161.2558",
      "volume": "4558685",
      "turnover": "735149379.37",
      "trades": "14570"
    },
    {
      "date": "2021-11-01",
      "bid": "164.66",
      "ask": "164.74",
      "open": "161.70",
      "high": "165.10",
      "low": "161.66",
      "close": "165.10",
      "average": "164.2253",
      "volume": "2753349",
      "turnover": "452241309.53",
      "trades": "11218"
    },
    {
      "date": "2021-11-02",
      "bid": "164.06",
      "ask": "164.08",
      "open": "164.64",
      "high": "165.32",
      "low": "163.74",
      "close": "164.48",
      "average": "164.4522",
      "volume": "2306653",
      "turnover": "379330757.73",
      "trades": "6914"
    },
    {
      "date": "2021-11-03",
      "bid": "164.94",
      "ask": "164.98",
      "open": "164.48",
      "high": "165.10",
      "low": "161.44",
      "close": "165.08",
      "average": "163.8946",
      "volume": "2724297",
      "turnover": "446395308.81",
      "trades": "7930"
    },
    {
      "date": "2021-11-04",
      "bid": "168.36",
      "ask": "168.40",
      "open": "166.00",
      "high": "169.08",
      "low": "165.92",
      "close": "168.52",
      "average": "168.0972",
      "volume": "3670647",
      "turnover": "617014333.97",
      "trades": "10886"
    },
    {
      "date": "2021-11-05",
      "bid": "172.16",
      "ask": "172.24",
      "open": "168.28",
      "high": "172.72",
      "low": "167.50",
      "close": "172.20",
      "average": "170.1318",
      "volume": "2841851",
      "turnover": "483245673.94",
      "trades": "6920"
    },
    {
      "date": "2021-11-08",
      "bid": "163.48",
      "ask": "163.54",
      "open": "166.20",
      "high": "167.88",
      "low": "163.26",
      "close": "163.26",
      "average": "164.262",
      "volume": "8373110",
      "turnover": "1375413113.91",
      "trades": "24123"
    },
    {
      "date": "2021-11-09",
      "bid": "166.10",
      "ask": "166.12",
      "open": "163.50",
      "high": "167.64",
      "low": "163.10",
      "close": "165.74",
      "average": "165.5818",
      "volume": "4450522",
      "turnover": "736992952.23",
      "trades": "11916"
    },
    {
      "date": "2021-11-10",
      "bid": "168.80",
      "ask": "168.86",
      "open": "165.90",
      "high": "168.96",
      "low": "165.12",
      "close": "168.82",
      "average": "167.6125",
      "volume": "3371436",
      "turnover": "565083103.42",
      "trades": "9744"
    },
    {
      "date": "2021-11-11",
      "bid": "167.18",
      "ask": "167.22",
      "open": "167.98",
      "high": "169.10",
      "low": "166.10",
      "close": "166.52",
      "average": "167.0938",
      "volume": "3095614",
      "turnover": "517224064.56",
      "trades": "8589"
    },
    {
      "date": "2021-11-12",
      "bid": "166.84",
      "ask": "166.88",
      "open": "166.16",
      "high": "168.12",
      "low": "165.16",
      "close": "167.02",
      "average": "166.9609",
      "volume": "2489267",
      "turnover": "415599479.32",
      "trades": "7678"
    },
    {
      "date": "2021-11-15",
      "bid": "170.92",
      "ask": "170.96",
      "open": "166.28",
      "high": "171.00",
      "low": "166.28",
      "close": "171.00",
      "average": "169.9862",
      "volume": "3388840",
      "turnover": "576066633.32",
      "trades": "8843"
    },
    {
      "date": "2021-11-16",
      "bid": "172.46",
      "ask": "172.50",
      "open": "171.00",
      "high": "173.42",
      "low": "170.50",
      "close": "172.40",
      "average": "172.1046",
      "volume": "3698847",
      "turnover": "636595371.66",
      "trades": "9220"
    },
    {
      "date": "2021-11-17",
      "bid": "168.32",
      "ask": "168.38",
      "open": "172.40",
      "high": "173.70",
      "low": "168.00",
      "close": "168.00",
      "average": "170.4372",
      "volume": "4867528",
      "turnover": "830074339.91",
      "trades": "13406"
    },
    {
      "date": "2021-11-18",
      "bid": "165.86",
      "ask": "165.90",
      "open": "167.50",
      "high": "168.16",
      "low": "165.46",
      "close": "165.94",
      "average": "166.538",
      "volume": "4093988",
      "turnover": "681840044.79",
      "trades": "11387"
    },
    {
      "date": "2021-11-19",
      "bid": "161.50",
      "ask": "161.52",
      "open": "167.00",
      "high": "168.04",
      "low": "159.32",
      "close": "161.42",
      "average": "162.2889",
      "volume": "10482244",
      "turnover": "1700892016.96",
      "trades": "27758"
    },
    {
      "date": "2021-11-22",
      "bid": "162.46",
      "ask": "162.54",
      "open": "161.54",
      "high": "163.38",
      "low": "160.56",
      "close": "162.46",
      "average": "162.0035",
      "volume": "4952674",
      "turnover": "802671490.29",
      "trades": "13020"
    },
    {
      "date": "2021-11-23",
      "bid": "171.14",
      "ask": "171.20",
      "open": "161.00",
      "high": "172.96",
      "low": "160.82",
      "close": "171.20",
      "average": "168.8528",
      "volume": "9015052",
      "turnover": "1522986308.16",
      "trades": "21749"
    },
    {
      "date": "2021-11-24",
      "bid": "168.78",
      "ask": "168.84",
      "open": "169.00",
      "high": "170.80",
      "low": "166.66",
      "close": "168.26",
      "average": "168.4118",
      "volume": "4992625",
      "turnover": "840805470.92",
      "trades": "13252"
    },
    {
      "date": "2021-11-25",
      "bid": "168.16",
      "ask": "168.20",
      "open": "168.76",
      "high": "169.10",
      "low": "164.92",
      "close": "168.24",
      "average": "167.1363",
      "volume": "3194669",
      "turnover": "533860405.78",
      "trades": "8926"
    },
    {
      "date": "2021-11-26",
      "bid": "159.74",
      "ask": "159.80",
      "open": "162.00",
      "high": "163.30",
      "low": "157.90",
      "close": "159.36",
      "average": "160.4066",
      "volume": "8169180",
      "turnover": "1310430625.42",
      "trades": "22923"
    },
    {
      "date": "2021-11-29",
      "bid": "162.92",
      "ask": "163.00",
      "open": "160.50",
      "high": "164.84",
      "low": "160.08",
      "close": "162.62",
      "average": "162.7392",
      "volume": "4233535",
      "turnover": "688966146.45",
      "trades": "11154"
    },
    {
      "date": "2021-11-30",
      "bid": "160.06",
      "ask": "160.12",
      "open": "160.86",
      "high": "161.90",
      "low": "159.08",
      "close": "160.00",
      "average": "160.3201",
      "volume": "7346658",
      "turnover": "1177809265.78",
      "trades": "14271"
    },
    {
      "date": "2021-12-01",
      "bid": "167.34",
      "ask": "167.40",
      "open": "162.70",
      "high": "167.60",
      "low": "162.10",
      "close": "167.24",
      "average": "165.7112",
      "volume": "5121264",
      "turnover": "849156076.97",
      "trades": "11764"
    },
    {
      "date": "2021-12-02",
      "bid": "164.98",
      "ask": "165.04",
      "open": "164.64",
      "high": "167.56",
      "low": "163.78",
      "close": "165.06",
      "average": "165.1857",
      "volume": "4117884",
      "turnover": "680199801.7",
      "trades": "10301"
    },
    {
      "date": "2021-12-03",
      "bid": "160.22",
      "ask": "160.26",
      "open": "166.86",
      "high": "167.06",
      "low": "159.60",
      "close": "160.22",
      "average": "161.9232",
      "volume": "4980488",
      "turnover": "807082929.94",
      "trades": "10105"
    },
    {
      "date": "2021-12-06",
      "bid": "167.22",
      "ask": "167.28",
      "open": "162.30",
      "high": "167.40",
      "low": "161.80",
      "close": "167.12",
      "average": "165.6723",
      "volume": "4772167",
      "turnover": "790659383.64",
      "trades": "10848"
    },
    {
      "date": "2021-12-07",
      "bid": "170.86",
      "ask": "170.92",
      "open": "168.00",
      "high": "170.98",
      "low": "167.44",
      "close": "170.96",
      "average": "169.9658",
      "volume": "4652353",
      "turnover": "790727901.35",
      "trades": "10711"
    },
    {
      "date": "2021-12-08",
      "bid": "167.20",
      "ask": "167.24",
      "open": "170.50",
      "high": "171.10",
      "low": "167.08",
      "close": "167.08",
      "average": "168.1574",
      "volume": "4444558",
      "turnover": "747388828.62",
      "trades": "10762"
    },
    {
      "date": "2021-12-09",
      "bid": "165.64",
      "ask": "165.66",
      "open": "167.26",
      "high": "167.94",
      "low": "164.84",
      "close": "165.88",
      "average": "165.8425",
      "volume": "3324792",
      "turnover": "551664559.34",
      "trades": "8140"
    },
    {
      "date": "2021-12-10",
      "bid": "165.70",
      "ask": "165.78",
      "open": "164.68",
      "high": "167.72",
      "low": "164.12",
      "close": "165.50",
      "average": "166.3879",
      "volume": "2895879",
      "turnover": "481864774.23",
      "trades": "7306"
    },
    {
      "date": "2021-12-13",
      "bid": "164.52",
      "ask": "164.58",
      "open": "166.34",
      "high": "168.42",
      "low": "163.60",
      "close": "164.50",
      "average": "165.2071",
      "volume": "3784268",
      "turnover": "625263861.99",
      "trades": "8588"
    },
    {
      "date": "2021-12-14",
      "bid": "167.92",
      "ask": "167.96",
      "open": "164.50",
      "high": "168.54",
      "low": "164.40",
      "close": "168.00",
      "average": "167.5215",
      "volume": "4459127",
      "turnover": "746924588.89",
      "trades": "10257"
    },
    {
      "date": "2021-12-15",
      "bid": "163.60",
      "ask": "163.64",
      "open": "167.62",
      "high": "168.70",
      "low": "162.40",
      "close": "163.30",
      "average": "163.8448",
      "volume": "6305438",
      "turnover": "1033345709.49",
      "trades": "15705"
    },
    {
      "date": "2021-12-16",
      "bid": "164.26",
      "ask": "164.28",
      "open": "166.90",
      "high": "166.90",
      "low": "163.38",
      "close": "164.48",
      "average": "165.1639",
      "volume": "4235476",
      "turnover": "699561944.57",
      "trades": "10786"
    },
    {
      "date": "2021-12-17",
      "bid": "168.56",
      "ask": "168.60",
      "open": "164.00",
      "high": "169.58",
      "low": "163.90",
      "close": "168.20",
      "average": "167.8936",
      "volume": "6509804",
      "turnover": "1092937534.16",
      "trades": "13488"
    },
    {
      "date": "2021-12-20",
      "bid": "165.94",
      "ask": "166.00",
      "open": "164.94",
      "high": "167.98",
      "low": "163.48",
      "close": "166.24",
      "average": "165.8236",
      "volume": "3272069",
      "turnover": "542606969.33",
      "trades": "8092"
    },
    {
      "date": "2021-12-21",
      "bid": "171.68",
      "ask": "171.72",
      "open": "167.80",
      "high": "172.46",
      "low": "167.72",
      "close": "172.46",
      "average": "171.0528",
      "volume": "4629349",
      "turnover": "791863171.59",
      "trades": "11034"
    },
    {
      "date": "2021-12-22",
      "bid": "173.56",
      "ask": "173.60",
      "open": "172.46",
      "high": "173.86",
      "low": "170.94",
      "close": "173.68",
      "average": "172.9688",
      "volume": "3249194",
      "turnover": "561947769.42",
      "trades": "8775"
    },
    {
      "date": "2021-12-23",
      "bid": "178.18",
      "ask": "178.22",
      "open": "174.66",
      "high": "178.36",
      "low": "174.66",
      "close": "178.12",
      "average": "177.5667",
      "volume": "3792098",
      "turnover": "673345977.54",
      "trades": "10563"
    },
    {
      "date": "2021-12-27",
      "bid": "178.94",
      "ask": "179.00",
      "open": "177.10",
      "high": "179.28",
      "low": "176.80",
      "close": "178.96",
      "average": "178.4625",
      "volume": "1814633",
      "turnover": "323833617.39",
      "trades": "6471"
    },
    {
      "date": "2021-12-28",
      "bid": "177.84",
      "ask": "177.90",
      "open": "178.96",
      "high": "179.36",
      "low": "177.24",
      "close": "178.00",
      "average": "177.958",
      "volume": "1986559",
      "turnover": "353522390.24",
      "trades": "6399"
    },
    {
      "date": "2021-12-29",
      "bid": "177.92",
      "ask": "177.98",
      "open": "178.00",
      "high": "179.30",
      "low": "176.96",
      "close": "177.86",
      "average": "178.0236",
      "volume": "1629411",
      "turnover": "290067343.52",
      "trades": "5893"
    },
    {
      "date": "2021-12-30",
      "bid": "177.68",
      "ask": "177.72",
      "open": "177.86",
      "high": "178.94",
      "low": "176.66",
      "close": "178.08",
      "average": "177.6693",
      "volume": "1680442",
      "turnover": "298550131.42",
      "trades": "4969"
    },
    {
      "date": "2022-01-03",
      "bid": "178.80",
      "ask": "178.84",
      "open": "178.34",
      "high": "181.10",
      "low": "177.90",
      "close": "179.32",
      "average": "179.3565",
      "volume": "2854084",
      "turnover": "511883611.81",
      "trades": "7910"
    },
    {
      "date": "2022-01-04",
      "bid": "177.90",
      "ask": "177.96",
      "open": "180.00",
      "high": "180.92",
      "low": "176.44",
      "close": "177.56",
      "average": "178.1412",
      "volume": "3706640",
      "turnover": "660434497.02",
      "trades": "11009"
    },
    {
      "date": "2022-01-05",
      "bid": "178.18",
      "ask": "178.26",
      "open": "177.56",
      "high": "178.26",
      "low": "176.02",
      "close": "178.02",
      "average": "177.5198",
      "volume": "1468474",
      "turnover": "260669343.94",
      "trades": "4181"
    },
    {
      "date": "2022-01-07",
      "bid": "175.36",
      "ask": "175.42",
      "open": "174.04",
      "high": "177.88",
      "low": "174.04",
      "close": "175.76",
      "average": "176.3062",
      "volume": "2711122",
      "turnover": "478050938.63",
      "trades": "8236"
    },
    {
      "date": "2022-01-10",
      "bid": "176.26",
      "ask": "176.32",
      "open": "175.76",
      "high": "178.78",
      "low": "175.36",
      "close": "176.96",
      "average": "177.1126",
      "volume": "2582712",
      "turnover": "457419618.83",
      "trades": "9252"
    },
    {
      "date": "2022-01-11",
      "bid": "175.34",
      "ask": "175.38",
      "open": "176.36",
      "high": "178.18",
      "low": "174.90",
      "close": "176.10",
      "average": "176.0705",
      "volume": "3496058",
      "turnover": "615554728.23",
      "trades": "8682"
    },
    {
      "date": "2022-01-12",
      "bid": "177.08",
      "ask": "177.10",
      "open": "177.58",
      "high": "179.28",
      "low": "175.76",
      "close": "177.46",
      "average": "177.5834",
      "volume": "2812889",
      "turnover": "499527535.51",
      "trades": "8579"
    },
    {
      "date": "2022-01-13",
      "bid": "179.86",
      "ask": "179.92",
      "open": "177.00",
      "high": "180.04",
      "low": "176.00",
      "close": "180.04",
      "average": "179.174",
      "volume": "2947495",
      "turnover": "528082042.52",
      "trades": "8188"
    },
    {
      "date": "2022-01-14",
      "bid": "175.88",
      "ask": "175.96",
      "open": "178.70",
      "high": "181.60",
      "low": "175.66",
      "close": "175.98",
      "average": "177.7862",
      "volume": "2965695",
      "turnover": "527271621.94",
      "trades": "8990"
    },
    {
      "date": "2022-01-17",
      "bid": "175.02",
      "ask": "175.10",
      "open": "176.24",
      "high": "177.50",
      "low": "173.86",
      "close": "174.72",
      "average": "175.2922",
      "volume": "2496671",
      "turnover": "437639369.12",
      "trades": "7414"
    },
    {
      "date": "2022-01-18",
      "bid": "173.72",
      "ask": "173.78",
      "open": "174.44",
      "high": "174.92",
      "low": "172.08",
      "close": "173.68",
      "average": "173.5601",
      "volume": "2756851",
      "turnover": "478421559.97",
      "trades": "8791"
    },
    {
      "date": "2022-01-19",
      "bid": "174.66",
      "ask": "174.70",
      "open": "173.06",
      "high": "176.02",
      "low": "173.06",
      "close": "174.76",
      "average": "175.028",
      "volume": "1900800",
      "turnover": "332735805.2",
      "trades": "7005"
    },
    {
      "date": "2022-01-20",
      "bid": "175.22",
      "ask": "175.30",
      "open": "176.28",
      "high": "177.28",
      "low": "174.18",
      "close": "175.12",
      "average": "175.3358",
      "volume": "3068042",
      "turnover": "537891034.49",
      "trades": "8925"
    },
    {
      "date": "2022-01-21",
      "bid": "173.02",
      "ask": "173.04",
      "open": "173.50",
      "high": "174.34",
      "low": "170.46",
      "close": "172.64",
      "average": "172.5123",
      "volume": "3424683",
      "turnover": "590797354.49",
      "trades": "10145"
    },
    {
      "date": "2022-01-24",
      "bid": "168.00",
      "ask": "168.06",
      "open": "172.00",
      "high": "172.60",
      "low": "165.78",
      "close": "167.92",
      "average": "168.3563",
      "volume": "4569931",
      "turnover": "769301067.85",
      "trades": "12444"
    },
    {
      "date": "2022-01-25",
      "bid": "172.60",
      "ask": "172.66",
      "open": "169.02",
      "high": "173.10",
      "low": "169.00",
      "close": "172.58",
      "average": "171.8954",
      "volume": "5393944",
      "turnover": "927052127.38",
      "trades": "14740"
    },
    {
      "date": "2022-01-26",
      "bid": "176.60",
      "ask": "176.64",
      "open": "174.00",
      "high": "177.32",
      "low": "173.26",
      "close": "176.64",
      "average": "176.4198",
      "volume": "4179754",
      "turnover": "737391190.12",
      "trades": "11609"
    },
    {
      "date": "2022-01-27",
      "bid": "178.06",
      "ask": "178.12",
      "open": "173.06",
      "high": "179.36",
      "low": "173.06",
      "close": "178.66",
      "average": "176.6933",
      "volume": "5049580",
      "turnover": "892036712.85",
      "trades": "13761"
    },
    {
      "date": "2022-01-28",
      "bid": "187.58",
      "ask": "187.64",
      "open": "191.60",
      "high": "191.86",
      "low": "181.00",
      "close": "187.68",
      "average": "187.2777",
      "volume": "11222184",
      "turnover": "2101446212.83",
      "trades": "32809"
    },
    {
      "date": "2022-01-31",
      "bid": "183.16",
      "ask": "183.26",
      "open": "190.00",
      "high": "190.64",
      "low": "182.54",
      "close": "183.34",
      "average": "184.614",
      "volume": "5607189",
      "turnover": "1035089763.67",
      "trades": "15486"
    },
    {
      "date": "2022-02-01",
      "bid": "181.04",
      "ask": "181.12",
      "open": "184.74",
      "high": "185.62",
      "low": "180.78",
      "close": "180.82",
      "average": "182.4695",
      "volume": "4152375",
      "turnover": "757964069.34",
      "trades": "11649"
    },
    {
      "date": "2022-02-02",
      "bid": "177.06",
      "ask": "177.14",
      "open": "181.00",
      "high": "182.60",
      "low": "176.90",
      "close": "177.08",
      "average": "178.8962",
      "volume": "4499356",
      "turnover": "805147434.13",
      "trades": "13258"
    },
    {
      "date": "2022-02-03",
      "bid": "174.94",
      "ask": "175.00",
      "open": "177.06",
      "high": "178.30",
      "low": "174.50",
      "close": "175.14",
      "average": "176.0975",
      "volume": "3195314",
      "turnover": "562725661.51",
      "trades": "9698"
    },
    {
      "date": "2022-02-04",
      "bid": "170.74",
      "ask": "170.82",
      "open": "176.00",
      "high": "176.70",
      "low": "170.58",
      "close": "170.74",
      "average": "172.0017",
      "volume": "4267519",
      "turnover": "734021821.64",
      "trades": "12175"
    },
    {
      "date": "2022-02-07",
      "bid": "172.26",
      "ask": "172.34",
      "open": "173.86",
      "high": "175.84",
      "low": "172.00",
      "close": "172.02",
      "average": "172.9904",
      "volume": "4683923",
      "turnover": "810264038.68",
      "trades": "13918"
    },
    {
      "date": "2022-02-08",
      "bid": "174.46",
      "ask": "174.52",
      "open": "172.26",
      "high": "175.10",
      "low": "171.40",
      "close": "174.50",
      "average": "173.7292",
      "volume": "3668360",
      "turnover": "637295493.29",
      "trades": "11392"
    },
    {
      "date": "2022-02-09",
      "bid": "177.92",
      "ask": "177.96",
      "open": "175.50",
      "high": "179.34",
      "low": "175.38",
      "close": "177.88",
      "average": "177.8793",
      "volume": "3843427",
      "turnover": "683662749.58",
      "trades": "11724"
    },
    {
      "date": "2022-02-10",
      "bid": "182.50",
      "ask": "182.56",
      "open": "179.82",
      "high": "183.64",
      "low": "179.00",
      "close": "182.98",
      "average": "182.2284",
      "volume": "4628083",
      "turnover": "843318852.93",
      "trades": "12943"
    },
    {
      "date": "2022-02-11",
      "bid": "183.84",
      "ask": "183.90",
      "open": "180.88",
      "high": "184.18",
      "low": "180.88",
      "close": "183.82",
      "average": "183.0672",
      "volume": "2683444",
      "turnover": "491229323.65",
      "trades": "9014"
    },
    {
      "date": "2022-02-14",
      "bid": "177.56",
      "ask": "177.64",
      "open": "179.70",
      "high": "180.06",
      "low": "175.02",
      "close": "177.96",
      "average": "177.1138",
      "volume": "5158463",
      "turnover": "913544320.32",
      "trades": "15468"
    },
    {
      "date": "2022-02-15",
      "bid": "180.70",
      "ask": "180.78",
      "open": "177.44",
      "high": "181.00",
      "low": "177.04",
      "close": "180.50",
      "average": "179.729",
      "volume": "3019738",
      "turnover": "542706203.67",
      "trades": "8585"
    },
    {
      "date": "2022-02-16",
      "bid": "179.42",
      "ask": "179.46",
      "open": "181.54",
      "high": "182.84",
      "low": "178.72",
      "close": "179.30",
      "average": "180.1777",
      "volume": "2681801",
      "turnover": "483215452.59",
      "trades": "7963"
    },
    {
      "date": "2022-02-17",
      "bid": "176.22",
      "ask": "176.24",
      "open": "179.00",
      "high": "179.32",
      "low": "175.86",
      "close": "176.58",
      "average": "176.9418",
      "volume": "3009867",
      "turnover": "532592958.81",
      "trades": "7621"
    },
    {
      "date": "2022-02-18",
      "bid": "174.30",
      "ask": "174.36",
      "open": "175.38",
      "high": "177.88",
      "low": "173.52",
      "close": "173.90",
      "average": "174.9489",
      "volume": "3285266",
      "turnover": "574668358.41",
      "trades": "7800"
    },
    {
      "date": "2022-02-21",
      "bid": "171.94",
      "ask": "171.98",
      "open": "175.00",
      "high": "177.24",
      "low": "171.04",
      "close": "171.86",
      "average": "173.0987",
      "volume": "2922820",
      "turnover": "506831967.31",
      "trades": "8594"
    },
    {
      "date": "2022-02-22",
      "bid": "169.76",
      "ask": "169.84",
      "open": "168.58",
      "high": "171.70",
      "low": "168.14",
      "close": "169.68",
      "average": "170.3125",
      "volume": "3120890",
      "turnover": "531752409.08",
      "trades": "9075"
    },
    {
      "date": "2022-02-23",
      "bid": "167.60",
      "ask": "167.66",
      "open": "170.06",
      "high": "172.38",
      "low": "167.10",
      "close": "167.20",
      "average": "169.2232",
      "volume": "2961327",
      "turnover": "501455169.54",
      "trades": "7621"
    },
    {
      "date": "2022-02-24",
      "bid": "162.08",
      "ask": "162.14",
      "open": "159.92",
      "high": "162.60",
      "low": "157.20",
      "close": "161.82",
      "average": "160.285",
      "volume": "7263659",
      "turnover": "1164203967.77",
      "trades": "19826"
    },
    {
      "date": "2022-02-25",
      "bid": "165.86",
      "ask": "165.90",
      "open": "165.00",
      "high": "166.44",
      "low": "161.28",
      "close": "165.98",
      "average": "164.7789",
      "volume": "3699320",
      "turnover": "609526206.4",
      "trades": "10876"
    },
    {
      "date": "2022-02-28",
      "bid": "160.12",
      "ask": "160.20",
      "open": "162.20",
      "high": "162.72",
      "low": "154.02",
      "close": "160.46",
      "average": "157.7903",
      "volume": "7750027",
      "turnover": "1222680233.48",
      "trades": "23519"
    },
    {
      "date": "2022-03-01",
      "bid": "152.54",
      "ask": "152.58",
      "open": "158.62",
      "high": "162.22",
      "low": "152.24",
      "close": "152.64",
      "average": "155.5353",
      "volume": "5492109",
      "turnover": "854292607.41",
      "trades": "15781"
    },
    {
      "date": "2022-03-02",
      "bid": "151.74",
      "ask": "151.78",
      "open": "151.06",
      "high": "152.10",
      "low": "147.30",
      "close": "151.26",
      "average": "150.195",
      "volume": "4759544",
      "turnover": "714814991.91",
      "trades": "14392"
    },
    {
      "date": "2022-03-03",
      "bid": "142.74",
      "ask": "142.80",
      "open": "149.00",
      "high": "150.50",
      "low": "141.64",
      "close": "142.64",
      "average": "145.4229",
      "volume": "6315709",
      "turnover": "918674528.52",
      "trades": "18550"
    },
    {
      "date": "2022-03-04",
      "bid": "139.78",
      "ask": "139.84",
      "open": "139.44",
      "high": "141.42",
      "low": "133.78",
      "close": "139.74",
      "average": "137.9248",
      "volume": "8750875",
      "turnover": "1206606753.45",
      "trades": "26017"
    },
    {
      "date": "2022-03-07",
      "bid": "134.62",
      "ask": "134.64",
      "open": "132.00",
      "high": "140.34",
      "low": "125.88",
      "close": "134.90",
      "average": "132.6383",
      "volume": "14887947",
      "turnover": "1973243768.24",
      "trades": "40766"
    },
    {
      "date": "2022-03-08",
      "bid": "140.10",
      "ask": "140.16",
      "open": "131.76",
      "high": "140.54",
      "low": "131.34",
      "close": "140.54",
      "average": "138.1911",
      "volume": "7404917",
      "turnover": "1023270071.12",
      "trades": "18786"
    },
    {
      "date": "2022-03-09",
      "bid": "146.90",
      "ask": "147.02",
      "open": "144.88",
      "high": "150.20",
      "low": "143.14",
      "close": "147.06",
      "average": "146.4661",
      "volume": "7206707",
      "turnover": "1055357012.38",
      "trades": "18396"
    },
    {
      "date": "2022-03-10",
      "bid": "142.34",
      "ask": "142.42",
      "open": "146.92",
      "high": "147.38",
      "low": "138.76",
      "close": "143.00",
      "average": "142.8171",
      "volume": "6789136",
      "turnover": "969126559.41",
      "trades": "18191"
    },
    {
      "date": "2022-03-11",
      "bid": "145.82",
      "ask": "145.90",
      "open": "143.00",
      "high": "149.90",
      "low": "143.00",
      "close": "145.00",
      "average": "146.2534",
      "volume": "6283043",
      "turnover": "919005165.19",
      "trades": "15945"
    },
    {
      "date": "2022-03-14",
      "bid": "147.00",
      "ask": "147.10",
      "open": "146.78",
      "high": "150.34",
      "low": "144.72",
      "close": "146.74",
      "average": "147.1919",
      "volume": "6308659",
      "turnover": "928513700.72",
      "trades": "15893"
    },
    {
      "date": "2022-03-15",
      "bid": "142.02",
      "ask": "142.12",
      "open": "144.00",
      "high": "146.32",
      "low": "140.34",
      "close": "142.12",
      "average": "143.1898",
      "volume": "7825047",
      "turnover": "1120514313.83",
      "trades": "18192"
    },
    {
      "date": "2022-03-16",
      "bid": "143.54",
      "ask": "143.60",
      "open": "144.18",
      "high": "145.76",
      "low": "140.80",
      "close": "143.32",
      "average": "143.4097",
      "volume": "9510504",
      "turnover": "1363940731.16",
      "trades": "22178"
    },
    {
      "date": "2022-03-17",
      "bid": "138.66",
      "ask": "138.70",
      "open": "143.18",
      "high": "144.48",
      "low": "137.78",
      "close": "139.04",
      "average": "140.4432",
      "volume": "7533518",
      "turnover": "1057924844.05",
      "trades": "22240"
    },
    {
      "date": "2022-03-18",
      "bid": "141.68",
      "ask": "141.74",
      "open": "140.00",
      "high": "143.04",
      "low": "139.72",
      "close": "141.92",
      "average": "141.4869",
      "volume": "6259463",
      "turnover": "885611785.29",
      "trades": "15272"
    },
    {
      "date": "2022-03-21",
      "bid": "139.56",
      "ask": "139.60",
      "open": "140.04",
      "high": "142.20",
      "low": "138.38",
      "close": "139.34",
      "average": "139.982",
      "volume": "3706954",
      "turnover": "524404023.97",
      "trades": "10429"
    },
    {
      "date": "2022-03-22",
      "bid": "140.34",
      "ask": "140.42",
      "open": "141.00",
      "high": "141.88",
      "low": "139.66",
      "close": "139.74",
      "average": "140.5371",
      "volume": "3241394",
      "turnover": "455588392.26",
      "trades": "8378"
    },
    {
      "date": "2022-03-23",
      "bid": "138.50",
      "ask": "138.58",
      "open": "140.00",
      "high": "141.22",
      "low": "136.98",
      "close": "138.42",
      "average": "138.5924",
      "volume": "3684136",
      "turnover": "510533336.29",
      "trades": "10340"
    },
    {
      "date": "2022-03-24",
      "bid": "137.14",
      "ask": "137.20",
      "open": "138.42",
      "high": "138.88",
      "low": "135.52",
      "close": "137.76",
      "average": "137.267",
      "volume": "4351652",
      "turnover": "597386268.98",
      "trades": "10524"
    },
    {
      "date": "2022-03-25",
      "bid": "140.82",
      "ask": "140.90",
      "open": "137.90",
      "high": "141.34",
      "low": "137.42",
      "close": "140.88",
      "average": "139.7475",
      "volume": "3912176",
      "turnover": "546685052.83",
      "trades": "10480"
    },
    {
      "date": "2022-03-28",
      "bid": "140.96",
      "ask": "141.00",
      "open": "141.20",
      "high": "143.98",
      "low": "140.58",
      "close": "140.72",
      "average": "142.1422",
      "volume": "3360811",
      "turnover": "477726059.73",
      "trades": "9679"
    },
    {
      "date": "2022-03-29",
      "bid": "148.18",
      "ask": "148.22",
      "open": "140.94",
      "high": "149.80",
      "low": "140.94",
      "close": "148.10",
      "average": "146.7585",
      "volume": "6688753",
      "turnover": "981653116.37",
      "trades": "14234"
    },
    {
      "date": "2022-03-30",
      "bid": "145.20",
      "ask": "145.26",
      "open": "148.16",
      "high": "148.76",
      "low": "143.62",
      "close": "144.88",
      "average": "145.3389",
      "volume": "5851081",
      "turnover": "850622870.16",
      "trades": "12369"
    },
    {
      "date": "2022-03-31",
      "bid": "126.76",
      "ask": "126.82",
      "open": "134.00",
      "high": "134.92",
      "low": "126.18",
      "close": "126.18",
      "average": "130.1042",
      "volume": "24270799",
      "turnover": "3158118206.3",
      "trades": "60506"
    },
    {
      "date": "2022-04-01",
      "bid": "130.82",
      "ask": "130.90",
      "open": "126.74",
      "high": "131.22",
      "low": "124.90",
      "close": "130.58",
      "average": "128.9669",
      "volume": "10090762",
      "turnover": "1300526291.27",
      "trades": "26876"
    },
    {
      "date": "2022-04-04",
      "bid": "132.16",
      "ask": "132.18",
      "open": "130.58",
      "high": "132.54",
      "low": "129.40",
      "close": "131.96",
      "average": "131.374",
      "volume": "5877818",
      "turnover": "772194035.33",
      "trades": "16144"
    },
    {
      "date": "2022-04-05",
      "bid": "131.08",
      "ask": "131.12",
      "open": "131.96",
      "high": "133.80",
      "low": "129.92",
      "close": "131.28",
      "average": "131.755",
      "volume": "5672105",
      "turnover": "747351848.71",
      "trades": "14388"
    },
    {
      "date": "2022-04-06",
      "bid": "131.04",
      "ask": "131.10",
      "open": "131.28",
      "high": "131.60",
      "low": "128.24",
      "close": "131.26",
      "average": "130.3382",
      "volume": "5795086",
      "turnover": "755045411.11",
      "trades": "13457"
    },
    {
      "date": "2022-04-07",
      "bid": "130.02",
      "ask": "130.08",
      "open": "131.72",
      "high": "132.54",
      "low": "129.68",
      "close": "130.12",
      "average": "130.8639",
      "volume": "4701183",
      "turnover": "615307383.65",
      "trades": "11629"
    },
    {
      "date": "2022-04-08",
      "bid": "132.02",
      "ask": "132.08",
      "open": "131.34",
      "high": "132.18",
      "low": "129.42",
      "close": "132.00",
      "average": "131.2812",
      "volume": "4143810",
      "turnover": "543926504.36",
      "trades": "10494"
    },
    {
      "date": "2022-04-11",
      "bid": "131.28",
      "ask": "131.36",
      "open": "132.00",
      "high": "132.68",
      "low": "130.52",
      "close": "132.00",
      "average": "131.8057",
      "volume": "3966855",
      "turnover": "522849438.85",
      "trades": "9870"
    },
    {
      "date": "2022-04-12",
      "bid": "130.96",
      "ask": "131.00",
      "open": "130.50",
      "high": "131.46",
      "low": "128.68",
      "close": "131.36",
      "average": "130.1742",
      "volume": "4010699",
      "turnover": "522042755.56",
      "trades": "10522"
    },
    {
      "date": "2022-04-13",
      "bid": "129.54",
      "ask": "129.58",
      "open": "131.36",
      "high": "131.38",
      "low": "128.16",
      "close": "129.76",
      "average": "129.4784",
      "volume": "4175495",
      "turnover": "540605383.22",
      "trades": "10676"
    },
    {
      "date": "2022-04-14",
      "bid": "128.64",
      "ask": "128.72",
      "open": "129.90",
      "high": "129.90",
      "low": "127.58",
      "close": "129.00",
      "average": "128.532",
      "volume": "2503924",
      "turnover": "323113978.16",
      "trades": "6648"
    },
    {
      "date": "2022-04-19",
      "bid": "131.14",
      "ask": "131.16",
      "open": "129.40",
      "high": "131.64",
      "low": "128.06",
      "close": "131.16",
      "average": "130.4552",
      "volume": "4143408",
      "turnover": "540529506.79",
      "trades": "9448"
    },
    {
      "date": "2022-04-20",
      "bid": "129.86",
      "ask": "129.92",
      "open": "131.50",
      "high": "133.30",
      "low": "129.52",
      "close": "130.00",
      "average": "130.9648",
      "volume": "3357721",
      "turnover": "439677106.73",
      "trades": "9097"
    },
    {
      "date": "2022-04-21",
      "bid": "130.70",
      "ask": "130.78",
      "open": "131.00",
      "high": "132.74",
      "low": "130.08",
      "close": "130.46",
      "average": "131.0844",
      "volume": "3886849",
      "turnover": "509513231.43",
      "trades": "7871"
    },
    {
      "date": "2022-04-22",
      "bid": "127.20",
      "ask": "127.28",
      "open": "128.74",
      "high": "129.68",
      "low": "127.10",
      "close": "127.20",
      "average": "127.9836",
      "volume": "5234000",
      "turnover": "669879737.89",
      "trades": "12765"
    },
    {
      "date": "2022-04-25",
      "bid": "125.50",
      "ask": "125.58",
      "open": "126.00",
      "high": "126.18",
      "low": "123.60",
      "close": "125.62",
      "average": "125.2471",
      "volume": "4937014",
      "turnover": "618344377.03",
      "trades": "12714"
    },
    {
      "date": "2022-04-26",
      "bid": "125.10",
      "ask": "125.14",
      "open": "127.64",
      "high": "128.04",
      "low": "125.02",
      "close": "125.02",
      "average": "126.1877",
      "volume": "3848570",
      "turnover": "485730048.64",
      "trades": "9431"
    },
    {
      "date": "2022-04-27",
      "bid": "124.62",
      "ask": "124.66",
      "open": "125.02",
      "high": "125.84",
      "low": "122.70",
      "close": "124.88",
      "average": "124.5804",
      "volume": "4040531",
      "turnover": "503382164.74",
      "trades": "11509"
    },
    {
      "date": "2022-04-28",
      "bid": "125.24",
      "ask": "125.30",
      "open": "125.98",
      "high": "126.58",
      "low": "123.86",
      "close": "124.96",
      "average": "125.1037",
      "volume": "4297335",
      "turnover": "537444998.09",
      "trades": "11043"
    },
    {
      "date": "2022-04-29",
      "bid": "124.84",
      "ask": "124.90",
      "open": "126.40",
      "high": "126.80",
      "low": "124.08",
      "close": "125.18",
      "average": "125.2264",
      "volume": "3831063",
      "turnover": "479755111.38",
      "trades": "9197"
    },
    {
      "date": "2022-05-02",
      "bid": "126.72",
      "ask": "126.80",
      "open": "124.18",
      "high": "127.20",
      "low": "110.10",
      "close": "127.10",
      "average": "124.5456",
      "volume": "6447470",
      "turnover": "802951442.24",
      "trades": "13047"
    },
    {
      "date": "2022-05-03",
      "bid": "127.18",
      "ask": "127.24",
      "open": "128.20",
      "high": "128.60",
      "low": "126.18",
      "close": "127.04",
      "average": "127.2964",
      "volume": "3931994",
      "turnover": "500524192.89",
      "trades": "10707"
    },
    {
      "date": "2022-05-04",
      "bid": "123.70",
      "ask": "123.74",
      "open": "127.06",
      "high": "128.00",
      "low": "123.12",
      "close": "123.32",
      "average": "124.0928",
      "volume": "6719620",
      "turnover": "833732620.74",
      "trades": "16790"
    },
    {
      "date": "2022-05-05",
      "bid": "118.84",
      "ask": "118.88",
      "open": "121.12",
      "high": "123.50",
      "low": "118.80",
      "close": "118.90",
      "average": "120.8986",
      "volume": "6384675",
      "turnover": "771926005.99",
      "trades": "16882"
    },
    {
      "date": "2022-05-06",
      "bid": "121.18",
      "ask": "121.24",
      "open": "118.72",
      "high": "121.98",
      "low": "117.56",
      "close": "121.98",
      "average": "120.4245",
      "volume": "7476837",
      "turnover": "900276244.9",
      "trades": "18258"
    },
    {
      "date": "2022-05-09",
      "bid": "118.54",
      "ask": "118.58",
      "open": "121.60",
      "high": "121.60",
      "low": "118.48",
      "close": "118.68",
      "average": "119.477",
      "volume": "3703956",
      "turnover": "442574112.64",
      "trades": "9835"
    },
    {
      "date": "2022-05-10",
      "bid": "120.76",
      "ask": "120.82",
      "open": "120.40",
      "high": "122.08",
      "low": "119.02",
      "close": "120.74",
      "average": "120.8599",
      "volume": "4625111",
      "turnover": "558984728.44",
      "trades": "10990"
    },
    {
      "date": "2022-05-11",
      "bid": "121.40",
      "ask": "121.46",
      "open": "121.98",
      "high": "124.40",
      "low": "120.68",
      "close": "121.12",
      "average": "122.2849",
      "volume": "7799083",
      "turnover": "953639587.87",
      "trades": "14533"
    },
    {
      "date": "2022-05-12",
      "bid": "124.46",
      "ask": "124.54",
      "open": "119.50",
      "high": "124.98",
      "low": "118.00",
      "close": "124.98",
      "average": "122.5769",
      "volume": "6724042",
      "turnover": "824023818.13",
      "trades": "15008"
    },
    {
      "date": "2022-05-13",
      "bid": "129.18",
      "ask": "129.22",
      "open": "125.94",
      "high": "129.32",
      "low": "124.96",
      "close": "129.30",
      "average": "128.0874",
      "volume": "4974264",
      "turnover": "637075177.02",
      "trades": "13193"
    },
    {
      "date": "2022-05-16",
      "bid": "130.72",
      "ask": "130.74",
      "open": "129.18",
      "high": "131.30",
      "low": "128.34",
      "close": "130.52",
      "average": "130.2127",
      "volume": "4496225",
      "turnover": "585483620.59",
      "trades": "10628"
    },
    {
      "date": "2022-05-17",
      "bid": "132.66",
      "ask": "132.74",
      "open": "131.80",
      "high": "134.42",
      "low": "131.32",
      "close": "133.00",
      "average": "133.0719",
      "volume": "5147767",
      "turnover": "685045768.46",
      "trades": "13240"
    },
    {
      "date": "2022-05-18",
      "bid": "130.70",
      "ask": "130.78",
      "open": "133.00",
      "high": "134.74",
      "low": "130.38",
      "close": "130.42",
      "average": "131.9906",
      "volume": "4737667",
      "turnover": "625810629.9",
      "trades": "10796"
    },
    {
      "date": "2022-05-19",
      "bid": "126.98",
      "ask": "127.02",
      "open": "127.68",
      "high": "128.32",
      "low": "125.20",
      "close": "126.48",
      "average": "126.7346",
      "volume": "6944433",
      "turnover": "880126709.82",
      "trades": "13931"
    },
    {
      "date": "2022-05-20",
      "bid": "125.04",
      "ask": "125.06",
      "open": "127.20",
      "high": "129.70",
      "low": "125.02",
      "close": "125.50",
      "average": "127.0546",
      "volume": "4598379",
      "turnover": "584306444.1",
      "trades": "10509"
    },
    {
      "date": "2022-05-23",
      "bid": "127.40",
      "ask": "127.42",
      "open": "127.10",
      "high": "128.20",
      "low": "125.24",
      "close": "127.32",
      "average": "126.8509",
      "volume": "3162843",
      "turnover": "402780220.85",
      "trades": "8073"
    },
    {
      "date": "2022-05-24",
      "bid": "122.18",
      "ask": "122.22",
      "open": "126.26",
      "high": "127.52",
      "low": "120.72",
      "close": "121.72",
      "average": "123.1701",
      "volume": "6645630",
      "turnover": "818519865.19",
      "trades": "15152"
    },
    {
      "date": "2022-05-25",
      "bid": "122.68",
      "ask": "122.74",
      "open": "122.62",
      "high": "124.10",
      "low": "121.92",
      "close": "121.92",
      "average": "122.8346",
      "volume": "2592805",
      "turnover": "318505731.51",
      "trades": "5231"
    },
    {
      "date": "2022-05-27",
      "bid": "131.86",
      "ask": "131.92",
      "open": "125.50",
      "high": "133.06",
      "low": "125.04",
      "close": "132.50",
      "average": "130.6066",
      "volume": "9363117",
      "turnover": "1222891915.24",
      "trades": "19635"
    },
    {
      "date": "2022-05-30",
      "bid": "134.76",
      "ask": "134.82",
      "open": "132.84",
      "high": "135.02",
      "low": "132.70",
      "close": "134.42",
      "average": "134.4006",
      "volume": "3415246",
      "turnover": "459054890.05",
      "trades": "9289"
    },
    {
      "date": "2022-05-31",
      "bid": "133.74",
      "ask": "133.82",
      "open": "134.00",
      "high": "136.38",
      "low": "133.36",
      "close": "134.62",
      "average": "134.671",
      "volume": "9333429",
      "turnover": "1256908581.71",
      "trades": "10234"
    },
    {
      "date": "2022-06-01",
      "bid": "134.76",
      "ask": "134.82",
      "open": "135.46",
      "high": "136.50",
      "low": "134.38",
      "close": "135.18",
      "average": "135.3241",
      "volume": "3136813",
      "turnover": "424458530.73",
      "trades": "7558"
    },
    {
      "date": "2022-06-02",
      "bid": "136.44",
      "ask": "136.50",
      "open": "135.98",
      "high": "136.54",
      "low": "134.02",
      "close": "136.14",
      "average": "135.4935",
      "volume": "1983645",
      "turnover": "268758106.97",
      "trades": "5316"
    },
    {
      "date": "2022-06-03",
      "bid": "135.28",
      "ask": "135.32",
      "open": "138.00",
      "high": "138.36",
      "low": "135.20",
      "close": "135.80",
      "average": "136.6357",
      "volume": "2004183",
      "turnover": "273823299.77",
      "trades": "5125"
    },
    {
      "date": "2022-06-07",
      "bid": "137.38",
      "ask": "137.44",
      "open": "135.22",
      "high": "138.30",
      "low": "133.62",
      "close": "137.64",
      "average": "136.2973",
      "volume": "4628826",
      "turnover": "630839989.04",
      "trades": "9784"
    },
    {
      "date": "2022-06-08",
      "bid": "141.40",
      "ask": "141.44",
      "open": "140.28",
      "high": "142.70",
      "low": "138.68",
      "close": "141.60",
      "average": "140.6227",
      "volume": "4043941",
      "turnover": "568682956.51",
      "trades": "8634"
    },
    {
      "date": "2022-06-09",
      "bid": "139.92",
      "ask": "140.00",
      "open": "140.00",
      "high": "141.98",
      "low": "138.78",
      "close": "139.78",
      "average": "140.1438",
      "volume": "4527825",
      "turnover": "634550409.58",
      "trades": "8787"
    },
    {
      "date": "2022-06-10",
      "bid": "136.10",
      "ask": "136.14",
      "open": "139.10",
      "high": "139.70",
      "low": "135.90",
      "close": "135.90",
      "average": "137.0843",
      "volume": "2801793",
      "turnover": "384150948.39",
      "trades": "7138"
    },
    {
      "date": "2022-06-13",
      "bid": "132.90",
      "ask": "132.96",
      "open": "135.00",
      "high": "135.54",
      "low": "132.56",
      "close": "132.84",
      "average": "133.9551",
      "volume": "3987032",
      "turnover": "534142726.52",
      "trades": "9505"
    },
    {
      "date": "2022-06-14",
      "bid": "133.18",
      "ask": "133.26",
      "open": "133.50",
      "high": "134.40",
      "low": "130.92",
      "close": "133.24",
      "average": "133.0572",
      "volume": "3100924",
      "turnover": "412571076.93",
      "trades": "8450"
    },
    {
      "date": "2022-06-15",
      "bid": "125.32",
      "ask": "125.38",
      "open": "137.96",
      "high": "137.98",
      "low": "124.58",
      "close": "124.58",
      "average": "127.122",
      "volume": "11128072",
      "turnover": "1415269639.93",
      "trades": "25098"
    },
    {
      "date": "2022-06-16",
      "bid": "121.12",
      "ask": "121.16",
      "open": "124.58",
      "high": "125.00",
      "low": "119.72",
      "close": "121.28",
      "average": "121.5815",
      "volume": "6719030",
      "turnover": "816890041.41",
      "trades": "15311"
    },
    {
      "date": "2022-06-17",
      "bid": "124.14",
      "ask": "124.22",
      "open": "122.56",
      "high": "124.62",
      "low": "119.74",
      "close": "124.60",
      "average": "123.2744",
      "volume": "8977508",
      "turnover": "1106591348.19",
      "trades": "13862"
    },
    {
      "date": "2022-06-20",
      "bid": "123.66",
      "ask": "123.70",
      "open": "124.90",
      "high": "126.94",
      "low": "123.10",
      "close": "124.00",
      "average": "124.538",
      "volume": "2657427",
      "turnover": "330937458.27",
      "trades": "6837"
    },
    {
      "date": "2022-06-21",
      "bid": "123.66",
      "ask": "123.72",
      "open": "125.10",
      "high": "126.14",
      "low": "123.20",
      "close": "123.54",
      "average": "124.3473",
      "volume": "3536518",
      "turnover": "439775006.64",
      "trades": "8207"
    },
    {
      "date": "2022-06-22",
      "bid": "122.56",
      "ask": "122.68",
      "open": "122.00",
      "high": "122.80",
      "low": "120.10",
      "close": "122.56",
      "average": "121.5003",
      "volume": "3305836",
      "turnover": "401574110.45",
      "trades": "6802"
    },
    {
      "date": "2022-06-23",
      "bid": "121.40",
      "ask": "121.46",
      "open": "122.10",
      "high": "123.00",
      "low": "120.20",
      "close": "121.48",
      "average": "121.5957",
      "volume": "2620822",
      "turnover": "318969300.36",
      "trades": "6664"
    },
    {
      "date": "2022-06-27",
      "bid": "123.66",
      "ask": "123.70",
      "open": "123.84",
      "high": "126.08",
      "low": "123.02",
      "close": "123.58",
      "average": "124.2258",
      "volume": "3900084",
      "turnover": "484510618.78",
      "trades": "8481"
    },
    {
      "date": "2022-06-28",
      "bid": "121.72",
      "ask": "121.80",
      "open": "122.88",
      "high": "123.40",
      "low": "120.54",
      "close": "121.74",
      "average": "122.0566",
      "volume": "4910739",
      "turnover": "599432918.15",
      "trades": "10747"
    },
    {
      "date": "2022-06-29",
      "bid": "124.26",
      "ask": "124.32",
      "open": "126.00",
      "high": "129.96",
      "low": "120.00",
      "close": "124.42",
      "average": "125.9607",
      "volume": "14470183",
      "turnover": "1819923190.52",
      "trades": "37717"
    },
    {
      "date": "2022-06-30",
      "bid": "121.92",
      "ask": "121.98",
      "open": "122.20",
      "high": "126.08",
      "low": "119.76",
      "close": "122.16",
      "average": "122.6943",
      "volume": "9299316",
      "turnover": "1141975042.98",
      "trades": "20119"
    },
    {
      "date": "2022-07-01",
      "bid": "124.16",
      "ask": "124.26",
      "open": "121.38",
      "high": "125.86",
      "low": "121.12",
      "close": "124.16",
      "average": "124.4534",
      "volume": "5685549",
      "turnover": "707599052.23",
      "trades": "11700"
    },
    {
      "date": "2022-07-04",
      "bid": "126.16",
      "ask": "126.20",
      "open": "125.16",
      "high": "126.62",
      "low": "123.44",
      "close": "126.46",
      "average": "125.5112",
      "volume": "3211974",
      "turnover": "403164380.14",
      "trades": "8000"
    },
    {
      "date": "2022-07-05",
      "bid": "124.24",
      "ask": "124.30",
      "open": "127.24",
      "high": "127.70",
      "low": "122.14",
      "close": "124.36",
      "average": "124.341",
      "volume": "3622720",
      "turnover": "450457285.13",
      "trades": "9467"
    },
    {
      "date": "2022-07-06",
      "bid": "127.90",
      "ask": "127.96",
      "open": "126.16",
      "high": "128.62",
      "low": "125.82",
      "close": "128.00",
      "average": "127.6521",
      "volume": "4966433",
      "turnover": "633971703.8",
      "trades": "9756"
    },
    {
      "date": "2022-07-07",
      "bid": "129.38",
      "ask": "129.46",
      "open": "128.64",
      "high": "130.30",
      "low": "128.18",
      "close": "130.00",
      "average": "129.4384",
      "volume": "3623539",
      "turnover": "469004967.08",
      "trades": "7894"
    },
    {
      "date": "2022-07-08",
      "bid": "131.28",
      "ask": "131.34",
      "open": "130.40",
      "high": "132.20",
      "low": "129.88",
      "close": "131.40",
      "average": "131.0539",
      "volume": "3038058",
      "turnover": "398148051.63",
      "trades": "7377"
    },
    {
      "date": "2022-07-11",
      "bid": "130.46",
      "ask": "130.52",
      "open": "130.70",
      "high": "131.96",
      "low": "129.28",
      "close": "130.52",
      "average": "130.6412",
      "volume": "1947308",
      "turnover": "254388282.81",
      "trades": "5779"
    },
    {
      "date": "2022-07-12",
      "bid": "133.36",
      "ask": "133.44",
      "open": "129.74",
      "high": "133.98",
      "low": "128.90",
      "close": "133.98",
      "average": "132.3702",
      "volume": "3566607",
      "turnover": "472069347.04",
      "trades": "6779"
    },
    {
      "date": "2022-07-13",
      "bid": "131.50",
      "ask": "131.54",
      "open": "133.58",
      "high": "133.88",
      "low": "130.20",
      "close": "131.48",
      "average": "131.8249",
      "volume": "2760068",
      "turnover": "363824345.08",
      "trades": "6676"
    },
    {
      "date": "2022-07-14",
      "bid": "128.34",
      "ask": "128.38",
      "open": "131.48",
      "high": "132.20",
      "low": "127.68",
      "close": "128.70",
      "average": "129.2148",
      "volume": "4024952",
      "turnover": "519713058.67",
      "trades": "6357"
    },
    {
      "date": "2022-07-15",
      "bid": "130.40",
      "ask": "130.46",
      "open": "128.62",
      "high": "130.56",
      "low": "126.72",
      "close": "130.34",
      "average": "129.3248",
      "volume": "3332276",
      "turnover": "430909090.63",
      "trades": "7139"
    },
    {
      "date": "2022-07-18",
      "bid": "130.88",
      "ask": "130.92",
      "open": "130.26",
      "high": "131.22",
      "low": "128.74",
      "close": "131.22",
      "average": "130.1863",
      "volume": "3689476",
      "turnover": "480511170.79",
      "trades": "7172"
    },
    {
      "date": "2022-07-19",
      "bid": "133.36",
      "ask": "133.42",
      "open": "129.74",
      "high": "134.04",
      "low": "129.40",
      "close": "133.88",
      "average": "132.6762",
      "volume": "3184583",
      "turnover": "422363248.86",
      "trades": "6176"
    },
    {
      "date": "2022-07-20",
      "bid": "134.08",
      "ask": "134.14",
      "open": "134.16",
      "high": "135.30",
      "low": "133.06",
      "close": "133.64",
      "average": "133.8953",
      "volume": "2952588",
      "turnover": "395340245.47",
      "trades": "7548"
    },
    {
      "date": "2022-07-21",
      "bid": "133.92",
      "ask": "133.94",
      "open": "133.92",
      "high": "135.50",
      "low": "132.44",
      "close": "134.34",
      "average": "134.0789",
      "volume": "2933366",
      "turnover": "393295878.49",
      "trades": "7224"
    },
    {
      "date": "2022-07-22",
      "bid": "134.48",
      "ask": "134.52",
      "open": "134.68",
      "high": "135.18",
      "low": "133.50",
      "close": "134.46",
      "average": "134.3918",
      "volume": "2187902",
      "turnover": "294036568.55",
      "trades": "5368"
    },
    {
      "date": "2022-07-25",
      "bid": "134.94",
      "ask": "135.00",
      "open": "134.32",
      "high": "136.02",
      "low": "133.18",
      "close": "134.90",
      "average": "134.8816",
      "volume": "2543458",
      "turnover": "343074220.19",
      "trades": "6710"
    },
    {
      "date": "2022-07-26",
      "bid": "127.14",
      "ask": "127.22",
      "open": "133.50",
      "high": "133.54",
      "low": "126.96",
      "close": "126.96",
      "average": "129.1623",
      "volume": "6021860",
      "turnover": "777960394.59",
      "trades": "12485"
    },
    {
      "date": "2022-07-27",
      "bid": "127.50",
      "ask": "127.54",
      "open": "127.60",
      "high": "128.42",
      "low": "127.10",
      "close": "127.34",
      "average": "127.6279",
      "volume": "2390635",
      "turnover": "305113085.98",
      "trades": "6000"
    },
    {
      "date": "2022-07-28",
      "bid": "127.32",
      "ask": "127.36",
      "open": "128.38",
      "high": "128.50",
      "low": "125.88",
      "close": "127.56",
      "average": "127.1508",
      "volume": "3152320",
      "turnover": "400797624.86",
      "trades": "6993"
    },
    {
      "date": "2022-07-29",
      "bid": "129.42",
      "ask": "129.48",
      "open": "128.50",
      "high": "130.30",
      "low": "127.46",
      "close": "129.32",
      "average": "129.224",
      "volume": "3506382",
      "turnover": "453114792.33",
      "trades": "6863"
    },
    {
      "date": "2022-08-01",
      "bid": "127.34",
      "ask": "127.42",
      "open": "129.58",
      "high": "130.00",
      "low": "126.84",
      "close": "127.46",
      "average": "128.1564",
      "volume": "2718195",
      "turnover": "348358989.95",
      "trades": "7612"
    },
    {
      "date": "2022-08-02",
      "bid": "125.64",
      "ask": "125.68",
      "open": "127.00",
      "high": "127.38",
      "low": "125.40",
      "close": "125.50",
      "average": "125.9575",
      "volume": "2636454",
      "turnover": "332104154.17",
      "trades": "6453"
    },
    {
      "date": "2022-08-03",
      "bid": "128.88",
      "ask": "128.90",
      "open": "125.50",
      "high": "128.94",
      "low": "125.06",
      "close": "128.74",
      "average": "127.3889",
      "volume": "2521710",
      "turnover": "321188695.8",
      "trades": "5125"
    },
    {
      "date": "2022-08-04",
      "bid": "131.78",
      "ask": "131.84",
      "open": "129.12",
      "high": "132.22",
      "low": "129.00",
      "close": "132.08",
      "average": "131.5099",
      "volume": "3820121",
      "turnover": "502388393.59",
      "trades": "8013"
    },
    {
      "date": "2022-08-05",
      "bid": "129.48",
      "ask": "129.52",
      "open": "132.30",
      "high": "132.64",
      "low": "129.18",
      "close": "129.18",
      "average": "130.2312",
      "volume": "2024995",
      "turnover": "263707843.14",
      "trades": "5192"
    },
    {
      "date": "2022-08-08",
      "bid": "133.70",
      "ask": "133.78",
      "open": "130.02",
      "high": "133.88",
      "low": "129.76",
      "close": "133.82",
      "average": "132.5758",
      "volume": "2458033",
      "turnover": "325873331.67",
      "trades": "5277"
    },
    {
      "date": "2022-08-09",
      "bid": "129.96",
      "ask": "130.00",
      "open": "133.72",
      "high": "133.88",
      "low": "129.90",
      "close": "129.92",
      "average": "131.4031",
      "volume": "2055340",
      "turnover": "270115577.41",
      "trades": "5340"
    },
    {
      "date": "2022-08-10",
      "bid": "133.28",
      "ask": "133.32",
      "open": "129.40",
      "high": "133.60",
      "low": "129.26",
      "close": "133.44",
      "average": "131.9238",
      "volume": "2751786",
      "turnover": "363096945.58",
      "trades": "6532"
    },
    {
      "date": "2022-08-11",
      "bid": "132.80",
      "ask": "132.86",
      "open": "133.78",
      "high": "133.90",
      "low": "131.92",
      "close": "133.00",
      "average": "132.9539",
      "volume": "1901520",
      "turnover": "252810840.96",
      "trades": "4838"
    },
    {
      "date": "2022-08-12",
      "bid": "133.40",
      "ask": "133.44",
      "open": "133.00",
      "high": "134.74",
      "low": "133.00",
      "close": "133.20",
      "average": "133.6951",
      "volume": "2109973",
      "turnover": "282093615.06",
      "trades": "4666"
    },
    {
      "date": "2022-08-15",
      "bid": "132.36",
      "ask": "132.38",
      "open": "133.32",
      "high": "133.48",
      "low": "132.32",
      "close": "132.44",
      "average": "132.7322",
      "volume": "1938348",
      "turnover": "257283577.07",
      "trades": "4267"
    },
    {
      "date": "2022-08-16",
      "bid": "133.70",
      "ask": "133.74",
      "open": "133.70",
      "high": "133.86",
      "low": "129.92",
      "close": "133.68",
      "average": "132.6028",
      "volume": "3679811",
      "turnover": "487951974.51",
      "trades": "8620"
    },
    {
      "date": "2022-08-17",
      "bid": "131.60",
      "ask": "131.64",
      "open": "133.94",
      "high": "136.20",
      "low": "131.30",
      "close": "131.44",
      "average": "133.2091",
      "volume": "4512431",
      "turnover": "600406950.57",
      "trades": "8505"
    },
    {
      "date": "2022-08-18",
      "bid": "129.98",
      "ask": "130.00",
      "open": "131.50",
      "high": "132.64",
      "low": "129.28",
      "close": "130.10",
      "average": "130.4286",
      "volume": "2963085",
      "turnover": "386513200.59",
      "trades": "6431"
    },
    {
      "date": "2022-08-19",
      "bid": "127.32",
      "ask": "127.40",
      "open": "129.00",
      "high": "129.74",
      "low": "127.34",
      "close": "127.48",
      "average": "128.1374",
      "volume": "3826492",
      "turnover": "490318264.62",
      "trades": "8944"
    },
    {
      "date": "2022-08-22",
      "bid": "123.54",
      "ask": "123.62",
      "open": "127.26",
      "high": "127.76",
      "low": "123.00",
      "close": "123.22",
      "average": "124.3218",
      "volume": "4215227",
      "turnover": "524185958.08",
      "trades": "9637"
    },
    {
      "date": "2022-08-23",
      "bid": "123.92",
      "ask": "123.96",
      "open": "122.84",
      "high": "124.88",
      "low": "122.50",
      "close": "124.28",
      "average": "124.0696",
      "volume": "2996344",
      "turnover": "371764280.58",
      "trades": "5939"
    },
    {
      "date": "2022-08-24",
      "bid": "123.20",
      "ask": "123.22",
      "open": "123.86",
      "high": "124.02",
      "low": "122.20",
      "close": "122.60",
      "average": "122.8874",
      "volume": "3463316",
      "turnover": "425785060.44",
      "trades": "6187"
    },
    {
      "date": "2022-08-25",
      "bid": "116.48",
      "ask": "116.54",
      "open": "122.60",
      "high": "123.70",
      "low": "113.22",
      "close": "116.38",
      "average": "118.1642",
      "volume": "8824184",
      "turnover": "1042836144.09",
      "trades": "22555"
    },
    {
      "date": "2022-08-26",
      "bid": "111.06",
      "ask": "111.12",
      "open": "116.00",
      "high": "116.58",
      "low": "111.02",
      "close": "111.18",
      "average": "113.402",
      "volume": "6503206",
      "turnover": "737593018.96",
      "trades": "18534"
    },
    {
      "date": "2022-08-29",
      "bid": "112.50",
      "ask": "112.52",
      "open": "108.00",
      "high": "113.64",
      "low": "107.74",
      "close": "112.76",
      "average": "110.7901",
      "volume": "6844488",
      "turnover": "758412534.56",
      "trades": "14358"
    },
    {
      "date": "2022-08-30",
      "bid": "111.64",
      "ask": "111.70",
      "open": "110.64",
      "high": "113.96",
      "low": "110.64",
      "close": "111.42",
      "average": "112.333",
      "volume": "4448856",
      "turnover": "499911981.86",
      "trades": "9438"
    },
    {
      "date": "2022-08-31",
      "bid": "111.38",
      "ask": "111.40",
      "open": "112.66",
      "high": "112.72",
      "low": "111.04",
      "close": "111.06",
      "average": "111.4951",
      "volume": "3928611",
      "turnover": "438028261.45",
      "trades": "7587"
    },
    {
      "date": "2022-09-01",
      "bid": "110.36",
      "ask": "110.42",
      "open": "110.24",
      "high": "111.26",
      "low": "108.54",
      "close": "110.14",
      "average": "109.7789",
      "volume": "4137228",
      "turnover": "454190196.44",
      "trades": "8919"
    },
    {
      "date": "2022-09-02",
      "bid": "113.10",
      "ask": "113.16",
      "open": "112.00",
      "high": "113.20",
      "low": "110.08",
      "close": "112.86",
      "average": "112.1502",
      "volume": "4084414",
      "turnover": "457994637.4",
      "trades": "9362"
    },
    {
      "date": "2022-09-05",
      "bid": "111.82",
      "ask": "111.86",
      "open": "111.50",
      "high": "112.00",
      "low": "109.76",
      "close": "112.00",
      "average": "111.1487",
      "volume": "2567117",
      "turnover": "285300514.01",
      "trades": "6816"
    },
    {
      "date": "2022-09-06",
      "bid": "113.56",
      "ask": "113.62",
      "open": "110.46",
      "high": "115.86",
      "low": "110.46",
      "close": "113.52",
      "average": "113.9697",
      "volume": "4692047",
      "turnover": "534919946.52",
      "trades": "10448"
    },
    {
      "date": "2022-09-07",
      "bid": "111.34",
      "ask": "111.36",
      "open": "111.00",
      "high": "112.18",
      "low": "109.02",
      "close": "110.88",
      "average": "110.7324",
      "volume": "5102647",
      "turnover": "565011194.71",
      "trades": "9176"
    },
    {
      "date": "2022-09-08",
      "bid": "109.20",
      "ask": "109.24",
      "open": "110.50",
      "high": "111.46",
      "low": "106.30",
      "close": "109.26",
      "average": "108.8327",
      "volume": "6866117",
      "turnover": "747354179.36",
      "trades": "13515"
    },
    {
      "date": "2022-09-09",
      "bid": "112.42",
      "ask": "112.48",
      "open": "109.54",
      "high": "112.78",
      "low": "109.30",
      "close": "112.12",
      "average": "111.8097",
      "volume": "3215657",
      "turnover": "359524301.56",
      "trades": "6059"
    },
    {
      "date": "2022-09-12",
      "bid": "117.28",
      "ask": "117.34",
      "open": "110.18",
      "high": "117.66",
      "low": "110.18",
      "close": "117.32",
      "average": "115.7469",
      "volume": "5571721",
      "turnover": "644988764.9",
      "trades": "10695"
    },
    {
      "date": "2022-09-13",
      "bid": "113.32",
      "ask": "113.34",
      "open": "116.36",
      "high": "117.24",
      "low": "112.74",
      "close": "112.74",
      "average": "114.22",
      "volume": "4425596",
      "turnover": "505540503.83",
      "trades": "9355"
    },
    {
      "date": "2022-09-14",
      "bid": "113.36",
      "ask": "113.40",
      "open": "113.00",
      "high": "114.88",
      "low": "111.10",
      "close": "113.30",
      "average": "113.0718",
      "volume": "4180012",
      "turnover": "472651323.33",
      "trades": "8776"
    },
    {
      "date": "2022-09-15",
      "bid": "108.12",
      "ask": "108.18",
      "open": "111.46",
      "high": "114.96",
      "low": "106.26",
      "close": "107.94",
      "average": "110.0104",
      "volume": "7657693",
      "turnover": "842713319.54",
      "trades": "16378"
    },
    {
      "date": "2022-09-16",
      "bid": "108.08",
      "ask": "108.14",
      "open": "106.76",
      "high": "109.20",
      "low": "106.20",
      "close": "108.62",
      "average": "108.0664",
      "volume": "5977260",
      "turnover": "645936209.05",
      "trades": "12729"
    },
    {
      "date": "2022-09-19",
      "bid": "110.38",
      "ask": "110.46",
      "open": "108.36",
      "high": "111.06",
      "low": "107.38",
      "close": "109.92",
      "average": "109.5582",
      "volume": "3442386",
      "turnover": "379651274.71",
      "trades": "7289"
    },
    {
      "date": "2022-09-20",
      "bid": "107.12",
      "ask": "107.14",
      "open": "109.68",
      "high": "111.16",
      "low": "106.78",
      "close": "106.78",
      "average": "107.9471",
      "volume": "3954161",
      "turnover": "426805408.53",
      "trades": "7446"
    },
    {
      "date": "2022-09-21",
      "bid": "107.96",
      "ask": "108.02",
      "open": "106.76",
      "high": "108.14",
      "low": "106.14",
      "close": "107.86",
      "average": "107.3274",
      "volume": "3674404",
      "turnover": "394360585.48",
      "trades": "8522"
    },
    {
      "date": "2022-09-22",
      "bid": "106.72",
      "ask": "106.76",
      "open": "106.46",
      "high": "108.08",
      "low": "106.10",
      "close": "107.04",
      "average": "107.061",
      "volume": "2997849",
      "turnover": "320950142.89",
      "trades": "6553"
    },
    {
      "date": "2022-09-23",
      "bid": "104.40",
      "ask": "104.42",
      "open": "107.28",
      "high": "107.78",
      "low": "104.12",
      "close": "104.12",
      "average": "105.1711",
      "volume": "4046345",
      "turnover": "425527020.82",
      "trades": "11106"
    },
    {
      "date": "2022-09-26",
      "bid": "104.70",
      "ask": "104.76",
      "open": "104.20",
      "high": "106.30",
      "low": "103.00",
      "close": "104.34",
      "average": "104.9175",
      "volume": "3704177",
      "turnover": "388624156.61",
      "trades": "8506"
    },
    {
      "date": "2022-09-27",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.00",
      "high": "107.22",
      "low": "104.38",
      "close": "106.34",
      "average": "105.9844",
      "volume": "4833742",
      "turnover": "512269597.17",
      "trades": "9519"
    },
    {
      "date": "2022-09-28",
      "bid": "105.80",
      "ask": "105.88",
      "open": "105.42",
      "high": "105.92",
      "low": "101.90",
      "close": "105.86",
      "average": "104.159",
      "volume": "6032535",
      "turnover": "628247204.89",
      "trades": "13841"
    },
    {
      "date": "2022-09-29",
      "bid": "100.10",
      "ask": "100.14",
      "open": "100.30",
      "high": "103.66",
      "low": "98.20",
      "close": "99.67",
      "average": "100.6841",
      "volume": "14628068",
      "turnover": "1475773801.87",
      "trades": "28102"
    },
    {
      "date": "2022-09-30",
      "bid": "104.08",
      "ask": "104.14",
      "open": "99.90",
      "high": "104.18",
      "low": "99.33",
      "close": "103.46",
      "average": "102.4084",
      "volume": "6602948",
      "turnover": "676167413.19",
      "trades": "11950"
    },
    {
      "date": "2022-10-03",
      "bid": "107.64",
      "ask": "107.68",
      "open": "102.20",
      "high": "108.00",
      "low": "102.00",
      "close": "107.44",
      "average": "105.8644",
      "volume": "7206148",
      "turnover": "763039763.59",
      "trades": "12459"
    },
    {
      "date": "2022-10-04",
      "bid": "113.48",
      "ask": "113.56",
      "open": "108.70",
      "high": "113.74",
      "low": "108.22",
      "close": "113.54",
      "average": "111.682",
      "volume": "9218548",
      "turnover": "1029052513.14",
      "trades": "15205"
    },
    {
      "date": "2022-10-05",
      "bid": "106.88",
      "ask": "106.92",
      "open": "112.92",
      "high": "113.04",
      "low": "106.88",
      "close": "107.00",
      "average": "108.4468",
      "volume": "5023229",
      "turnover": "544738422.71",
      "trades": "9816"
    },
    {
      "date": "2022-10-06",
      "bid": "106.02",
      "ask": "106.08",
      "open": "109.52",
      "high": "110.22",
      "low": "105.12",
      "close": "105.46",
      "average": "106.4812",
      "volume": "4405841",
      "turnover": "469144536.18",
      "trades": "8719"
    },
    {
      "date": "2022-10-07",
      "bid": "104.58",
      "ask": "104.66",
      "open": "105.14",
      "high": "106.68",
      "low": "104.04",
      "close": "104.34",
      "average": "105.1352",
      "volume": "4287955",
      "turnover": "451403045.56",
      "trades": "6689"
    },
    {
      "date": "2022-10-10",
      "bid": "106.90",
      "ask": "106.98",
      "open": "102.86",
      "high": "107.62",
      "low": "102.18",
      "close": "107.22",
      "average": "106.3725",
      "volume": "4977062",
      "turnover": "529583874.39",
      "trades": "8823"
    },
    {
      "date": "2022-10-11",
      "bid": "108.38",
      "ask": "108.48",
      "open": "106.38",
      "high": "109.28",
      "low": "105.88",
      "close": "107.84",
      "average": "107.8601",
      "volume": "4259467",
      "turnover": "459480621.29",
      "trades": "8808"
    },
    {
      "date": "2022-10-12",
      "bid": "108.90",
      "ask": "108.96",
      "open": "108.00",
      "high": "110.12",
      "low": "107.82",
      "close": "109.94",
      "average": "109.5049",
      "volume": "3877346",
      "turnover": "424585078.23",
      "trades": "7658"
    },
    {
      "date": "2022-10-13",
      "bid": "111.78",
      "ask": "111.86",
      "open": "109.00",
      "high": "112.64",
      "low": "106.66",
      "close": "112.64",
      "average": "110.6435",
      "volume": "5172362",
      "turnover": "572313673.91",
      "trades": "9716"
    },
    {
      "date": "2022-10-14",
      "bid": "111.98",
      "ask": "112.00",
      "open": "113.78",
      "high": "114.24",
      "low": "110.72",
      "close": "112.34",
      "average": "112.4372",
      "volume": "3662603",
      "turnover": "411804903.77",
      "trades": "7640"
    },
    {
      "date": "2022-10-17",
      "bid": "115.14",
      "ask": "115.20",
      "open": "112.24",
      "high": "115.40",
      "low": "111.30",
      "close": "115.00",
      "average": "114.0987",
      "volume": "4579628",
      "turnover": "522485942.18",
      "trades": "9059"
    },
    {
      "date": "2022-10-18",
      "bid": "116.58",
      "ask": "116.64",
      "open": "116.40",
      "high": "117.86",
      "low": "115.92",
      "close": "117.42",
      "average": "116.9744",
      "volume": "3651200",
      "turnover": "427095342.75",
      "trades": "7444"
    },
    {
      "date": "2022-10-19",
      "bid": "114.66",
      "ask": "114.70",
      "open": "117.42",
      "high": "117.82",
      "low": "113.80",
      "close": "113.80",
      "average": "115.4093",
      "volume": "4831320",
      "turnover": "557770835.71",
      "trades": "6959"
    },
    {
      "date": "2022-10-20",
      "bid": "114.30",
      "ask": "114.32",
      "open": "114.04",
      "high": "115.52",
      "low": "111.64",
      "close": "114.24",
      "average": "113.6042",
      "volume": "4023312",
      "turnover": "456716390.14",
      "trades": "7911"
    },
    {
      "date": "2022-10-21",
      "bid": "110.84",
      "ask": "110.86",
      "open": "113.02",
      "high": "113.02",
      "low": "110.50",
      "close": "110.90",
      "average": "111.3174",
      "volume": "3887068",
      "turnover": "432727833.43",
      "trades": "7785"
    },
    {
      "date": "2022-10-24",
      "bid": "113.58",
      "ask": "113.60",
      "open": "111.98",
      "high": "113.66",
      "low": "111.30",
      "close": "113.34",
      "average": "112.7581",
      "volume": "3148662",
      "turnover": "355464951.45",
      "trades": "5898"
    },
    {
      "date": "2022-10-25",
      "bid": "116.74",
      "ask": "116.84",
      "open": "114.20",
      "high": "117.02",
      "low": "112.62",
      "close": "116.68",
      "average": "115.4659",
      "volume": "4575506",
      "turnover": "528197592.53",
      "trades": "8901"
    },
    {
      "date": "2022-10-26",
      "bid": "116.32",
      "ask": "116.38",
      "open": "116.84",
      "high": "117.06",
      "low": "115.40",
      "close": "116.36",
      "average": "116.3092",
      "volume": "2664829",
      "turnover": "309937123.93",
      "trades": "5750"
    },
    {
      "date": "2022-10-27",
      "bid": "114.72",
      "ask": "114.78",
      "open": "116.00",
      "high": "116.28",
      "low": "114.18",
      "close": "114.96",
      "average": "115.0459",
      "volume": "2889034",
      "turnover": "332370160.94",
      "trades": "7138"
    },
    {
      "date": "2022-10-28",
      "bid": "110.82",
      "ask": "110.84",
      "open": "112.02",
      "high": "113.80",
      "low": "110.42",
      "close": "110.72",
      "average": "111.5018",
      "volume": "4973764",
      "turnover": "554651284.39",
      "trades": "9127"
    },
    {
      "date": "2022-10-31",
      "bid": "111.00",
      "ask": "111.02",
      "open": "111.82",
      "high": "112.42",
      "low": "110.76",
      "close": "111.20",
      "average": "111.3859",
      "volume": "3718326",
      "turnover": "414190106.28",
      "trades": "5902"
    },
    {
      "date": "2022-11-01",
      "bid": "113.74",
      "ask": "113.78",
      "open": "112.10",
      "high": "115.54",
      "low": "111.90",
      "close": "113.92",
      "average": "114.0155",
      "volume": "3881039",
      "turnover": "442496612.34",
      "trades": "7776"
    },
    {
      "date": "2022-11-02",
      "bid": "113.68",
      "ask": "113.72",
      "open": "114.00",
      "high": "115.00",
      "low": "113.36",
      "close": "114.02",
      "average": "114.0996",
      "volume": "2631234",
      "turnover": "300225900.83",
      "trades": "4902"
    },
    {
      "date": "2022-11-03",
      "bid": "110.96",
      "ask": "111.00",
      "open": "113.20",
      "high": "113.60",
      "low": "110.06",
      "close": "110.80",
      "average": "111.1849",
      "volume": "3748876",
      "turnover": "416812809.87",
      "trades": "8093"
    },
    {
      "date": "2022-11-04",
      "bid": "115.58",
      "ask": "115.66",
      "open": "111.60",
      "high": "116.02",
      "low": "111.60",
      "close": "116.02",
      "average": "114.7204",
      "volume": "2455276",
      "turnover": "281640025.7",
      "trades": "3431"
    },
    {
      "date": "2022-11-07",
      "bid": "116.48",
      "ask": "116.50",
      "open": "115.50",
      "high": "117.02",
      "low": "114.92",
      "close": "116.28",
      "average": "116.1866",
      "volume": "2704264",
      "turnover": "314200892.3",
      "trades": "6182"
    },
    {
      "date": "2022-11-08",
      "bid": "118.38",
      "ask": "118.42",
      "open": "116.28",
      "high": "118.60",
      "low": "116.08",
      "close": "118.42",
      "average": "118.0351",
      "volume": "3322078",
      "turnover": "392116070.51",
      "trades": "5520"
    },
    {
      "date": "2022-11-09",
      "bid": "117.96",
      "ask": "117.98",
      "open": "117.68",
      "high": "118.26",
      "low": "116.62",
      "close": "118.26",
      "average": "117.6077",
      "volume": "3073041",
      "turnover": "361370202.78",
      "trades": "7200"
    },
    {
      "date": "2022-11-10",
      "bid": "120.10",
      "ask": "120.14",
      "open": "114.24",
      "high": "120.52",
      "low": "112.52",
      "close": "120.52",
      "average": "118.0089",
      "volume": "6026167",
      "turnover": "710913188.14",
      "trades": "10945"
    },
    {
      "date": "2022-11-11",
      "bid": "123.92",
      "ask": "123.98",
      "open": "121.00",
      "high": "123.96",
      "low": "120.60",
      "close": "123.82",
      "average": "123.0028",
      "volume": "5375317",
      "turnover": "661318899.12",
      "trades": "14196"
    },
    {
      "date": "2022-11-14",
      "bid": "124.62",
      "ask": "124.64",
      "open": "124.98",
      "high": "125.58",
      "low": "123.06",
      "close": "124.32",
      "average": "124.3094",
      "volume": "3463709",
      "turnover": "430649024.15",
      "trades": "8711"
    },
    {
      "date": "2022-11-15",
      "bid": "124.82",
      "ask": "124.88",
      "open": "124.68",
      "high": "125.30",
      "low": "122.04",
      "close": "124.86",
      "average": "124.1057",
      "volume": "3933827",
      "turnover": "488108395.2",
      "trades": "9896"
    },
    {
      "date": "2022-11-16",
      "bid": "117.80",
      "ask": "118.24",
      "open": "124.00",
      "high": "124.50",
      "low": "117.72",
      "close": "118.04",
      "average": "120.1957",
      "volume": "3526426",
      "turnover": "424135504.9",
      "trades": "9717"
    },
    {
      "date": "2022-11-17",
      "bid": "115.06",
      "ask": "115.10",
      "open": "118.34",
      "high": "119.16",
      "low": "114.88",
      "close": "115.38",
      "average": "116.1505",
      "volume": "3673247",
      "turnover": "426699720.62",
      "trades": "8373"
    },
    {
      "date": "2022-11-18",
      "bid": "117.82",
      "ask": "117.84",
      "open": "115.62",
      "high": "118.60",
      "low": "115.62",
      "close": "117.70",
      "average": "117.3087",
      "volume": "3436435",
      "turnover": "403105122.05",
      "trades": "7494"
    },
    {
      "date": "2022-11-21",
      "bid": "117.16",
      "ask": "117.20",
      "open": "117.70",
      "high": "117.70",
      "low": "115.04",
      "close": "117.00",
      "average": "116.6026",
      "volume": "2289208",
      "turnover": "266928214.7",
      "trades": "5893"
    },
    {
      "date": "2022-11-22",
      "bid": "117.02",
      "ask": "117.06",
      "open": "116.00",
      "high": "117.78",
      "low": "114.44",
      "close": "116.80",
      "average": "116.358",
      "volume": "3755669",
      "turnover": "437315917.92",
      "trades": "7049"
    },
    {
      "date": "2022-11-23",
      "bid": "118.64",
      "ask": "118.70",
      "open": "117.50",
      "high": "119.32",
      "low": "116.70",
      "close": "118.28",
      "average": "118.1318",
      "volume": "4090739",
      "turnover": "483060565.49",
      "trades": "5921"
    },
    {
      "date": "2022-11-24",
      "bid": "118.10",
      "ask": "118.14",
      "open": "118.28",
      "high": "118.80",
      "low": "117.28",
      "close": "118.14",
      "average": "118.1585",
      "volume": "1617074",
      "turnover": "191064808.81",
      "trades": "4270"
    },
    {
      "date": "2022-11-25",
      "bid": "119.16",
      "ask": "119.20",
      "open": "118.80",
      "high": "119.30",
      "low": "117.50",
      "close": "119.30",
      "average": "118.5745",
      "volume": "2124277",
      "turnover": "251849478.28",
      "trades": "4935"
    },
    {
      "date": "2022-11-28",
      "bid": "116.58",
      "ask": "116.64",
      "open": "117.38",
      "high": "117.68",
      "low": "115.62",
      "close": "116.56",
      "average": "116.4298",
      "volume": "3346751",
      "turnover": "389641875.75",
      "trades": "7734"
    },
    {
      "date": "2022-11-29",
      "bid": "117.40",
      "ask": "117.46",
      "open": "117.50",
      "high": "119.76",
      "low": "117.16",
      "close": "117.62",
      "average": "117.9962",
      "volume": "2998553",
      "turnover": "354358707.12",
      "trades": "6847"
    },
    {
      "date": "2022-11-30",
      "bid": "116.72",
      "ask": "116.78",
      "open": "118.44",
      "high": "118.86",
      "low": "116.62",
      "close": "116.66",
      "average": "117.0837",
      "volume": "6066519",
      "turnover": "710297043.41",
      "trades": "7081"
    },
    {
      "date": "2022-12-01",
      "bid": "117.34",
      "ask": "117.38",
      "open": "118.10",
      "high": "120.00",
      "low": "116.60",
      "close": "117.60",
      "average": "118.1053",
      "volume": "3814023",
      "turnover": "450328803.53",
      "trades": "8129"
    },
    {
      "date": "2022-12-02",
      "bid": "120.72",
      "ask": "120.74",
      "open": "118.76",
      "high": "121.28",
      "low": "117.80",
      "close": "120.70",
      "average": "120.3511",
      "volume": "4196370",
      "turnover": "505025800.77",
      "trades": "8506"
    },
    {
      "date": "2022-12-05",
      "bid": "120.34",
      "ask": "120.38",
      "open": "120.48",
      "high": "121.24",
      "low": "119.80",
      "close": "120.38",
      "average": "120.3645",
      "volume": "2542579",
      "turnover": "306036753.98",
      "trades": "6345"
    },
    {
      "date": "2022-12-06",
      "bid": "114.88",
      "ask": "114.94",
      "open": "119.70",
      "high": "120.04",
      "low": "114.20",
      "close": "114.50",
      "average": "115.9582",
      "volume": "5634502",
      "turnover": "653391110.86",
      "trades": "11115"
    },
    {
      "date": "2022-12-07",
      "bid": "116.86",
      "ask": "116.90",
      "open": "114.36",
      "high": "117.58",
      "low": "113.90",
      "close": "116.70",
      "average": "116.1879",
      "volume": "4476308",
      "turnover": "520203267.96",
      "trades": "8996"
    },
    {
      "date": "2022-12-08",
      "bid": "116.48",
      "ask": "116.52",
      "open": "117.00",
      "high": "117.98",
      "low": "115.46",
      "close": "116.48",
      "average": "116.927",
      "volume": "3355089",
      "turnover": "392298633.11",
      "trades": "6538"
    },
    {
      "date": "2022-12-09",
      "bid": "117.56",
      "ask": "117.60",
      "open": "117.36",
      "high": "117.82",
      "low": "116.10",
      "close": "117.60",
      "average": "117.3042",
      "volume": "2484972",
      "turnover": "291829449.7",
      "trades": "5546"
    },
    {
      "date": "2022-12-12",
      "bid": "115.68",
      "ask": "115.74",
      "open": "116.10",
      "high": "116.20",
      "low": "113.64",
      "close": "115.50",
      "average": "114.8725",
      "volume": "3193394",
      "turnover": "366806013.93",
      "trades": "6013"
    },
    {
      "date": "2022-12-13",
      "bid": "120.20",
      "ask": "120.24",
      "open": "116.28",
      "high": "120.94",
      "low": "115.42",
      "close": "120.66",
      "average": "119.5443",
      "volume": "6314361",
      "turnover": "754993140.85",
      "trades": "9842"
    },
    {
      "date": "2022-12-14",
      "bid": "119.48",
      "ask": "119.56",
      "open": "120.50",
      "high": "121.36",
      "low": "118.04",
      "close": "119.42",
      "average": "119.2829",
      "volume": "3645019",
      "turnover": "434765163.63",
      "trades": "7314"
    },
    {
      "date": "2022-12-15",
      "bid": "111.70",
      "ask": "111.74",
      "open": "117.94",
      "high": "118.12",
      "low": "111.24",
      "close": "111.24",
      "average": "112.9104",
      "volume": "7388075",
      "turnover": "834953213.63",
      "trades": "13987"
    },
    {
      "date": "2022-12-16",
      "bid": "110.84",
      "ask": "110.90",
      "open": "111.38",
      "high": "112.68",
      "low": "109.72",
      "close": "111.44",
      "average": "111.4047",
      "volume": "14677052",
      "turnover": "1635081788.74",
      "trades": "10919"
    },
    {
      "date": "2022-12-19",
      "bid": "112.12",
      "ask": "112.16",
      "open": "112.00",
      "high": "113.00",
      "low": "110.94",
      "close": "111.96",
      "average": "112.1045",
      "volume": "2559577",
      "turnover": "289030264.6",
      "trades": "5220"
    },
    {
      "date": "2022-12-20",
      "bid": "109.00",
      "ask": "109.04",
      "open": "110.22",
      "high": "110.94",
      "low": "108.88",
      "close": "109.28",
      "average": "109.7265",
      "volume": "3650206",
      "turnover": "400601710.32",
      "trades": "7174"
    },
    {
      "date": "2022-12-21",
      "bid": "112.82",
      "ask": "112.88",
      "open": "110.56",
      "high": "113.20",
      "low": "110.56",
      "close": "112.96",
      "average": "112.3723",
      "volume": "3492213",
      "turnover": "392422210.38",
      "trades": "7056"
    },
    {
      "date": "2022-12-22",
      "bid": "111.88",
      "ask": "111.92",
      "open": "113.00",
      "high": "114.22",
      "low": "111.58",
      "close": "112.08",
      "average": "112.5889",
      "volume": "1977778",
      "turnover": "222701831.72",
      "trades": "4081"
    },
    {
      "date": "2022-12-23",
      "bid": "112.30",
      "ask": "112.34",
      "open": "112.00",
      "high": "113.62",
      "low": "111.88",
      "close": "112.50",
      "average": "112.6769",
      "volume": "1500060",
      "turnover": "169021612.71",
      "trades": "3306"
    },
    {
      "date": "2022-12-27",
      "bid": "113.52",
      "ask": "113.56",
      "open": "113.34",
      "high": "114.30",
      "low": "113.02",
      "close": "113.46",
      "average": "113.6552",
      "volume": "1573476",
      "turnover": "178834729.79",
      "trades": "3695"
    },
    {
      "date": "2022-12-28",
      "bid": "112.84",
      "ask": "112.86",
      "open": "113.46",
      "high": "114.28",
      "low": "112.58",
      "close": "113.06",
      "average": "113.2924",
      "volume": "1551080",
      "turnover": "175721643.56",
      "trades": "3464"
    },
    {
      "date": "2022-12-29",
      "bid": "113.90",
      "ask": "113.92",
      "open": "112.64",
      "high": "114.32",
      "low": "111.74",
      "close": "114.32",
      "average": "113.5304",
      "volume": "1798592",
      "turnover": "204189908.76",
      "trades": "3939"
    },
    {
      "date": "2022-12-30",
      "bid": "112.20",
      "ask": "112.22",
      "open": "114.00",
      "high": "114.14",
      "low": "112.16",
      "close": "112.24",
      "average": "112.6461",
      "volume": "2274124",
      "turnover": "256179204.35",
      "trades": "3332"
    },
    {
      "date": "2023-01-02",
      "bid": "115.68",
      "ask": "115.74",
      "open": "113.58",
      "high": "116.18",
      "low": "112.78",
      "close": "116.18",
      "average": "115.4013",
      "volume": "2053024",
      "turnover": "236897700.08",
      "trades": "4118"
    },
    {
      "date": "2023-01-03",
      "bid": "116.68",
      "ask": "116.70",
      "open": "116.18",
      "high": "117.64",
      "low": "115.44",
      "close": "116.58",
      "average": "116.7843",
      "volume": "2775139",
      "turnover": "324099429.27",
      "trades": "5833"
    },
    {
      "date": "2023-01-04",
      "bid": "120.44",
      "ask": "120.50",
      "open": "117.08",
      "high": "121.22",
      "low": "116.70",
      "close": "121.22",
      "average": "120.0625",
      "volume": "4120322",
      "turnover": "494659244.32",
      "trades": "5974"
    },
    {
      "date": "2023-01-05",
      "bid": "126.60",
      "ask": "126.66",
      "open": "122.00",
      "high": "127.28",
      "low": "122.00",
      "close": "127.28",
      "average": "125.9673",
      "volume": "3657953",
      "turnover": "460653921.17",
      "trades": "6980"
    },
    {
      "date": "2023-01-09",
      "bid": "128.86",
      "ask": "128.92",
      "open": "128.74",
      "high": "130.04",
      "low": "126.96",
      "close": "129.04",
      "average": "128.8779",
      "volume": "4726261",
      "turnover": "609043733.21",
      "trades": "10117"
    },
    {
      "date": "2023-01-10",
      "bid": "127.84",
      "ask": "127.90",
      "open": "128.24",
      "high": "128.98",
      "low": "126.72",
      "close": "127.64",
      "average": "127.6544",
      "volume": "2221615",
      "turnover": "283601273.91",
      "trades": "5133"
    },
    {
      "date": "2023-01-11",
      "bid": "130.60",
      "ask": "130.64",
      "open": "128.00",
      "high": "131.18",
      "low": "128.00",
      "close": "130.24",
      "average": "130.0502",
      "volume": "3305641",
      "turnover": "429847469.67",
      "trades": "7166"
    },
    {
      "date": "2023-01-12",
      "bid": "131.86",
      "ask": "131.92",
      "open": "130.50",
      "high": "132.18",
      "low": "129.66",
      "close": "131.54",
      "average": "131.3634",
      "volume": "3275145",
      "turnover": "430235320.66",
      "trades": "7702"
    },
    {
      "date": "2023-01-13",
      "bid": "130.02",
      "ask": "130.06",
      "open": "131.54",
      "high": "131.80",
      "low": "128.44",
      "close": "129.86",
      "average": "129.9844",
      "volume": "2468088",
      "turnover": "320796318.31",
      "trades": "4904"
    },
    {
      "date": "2023-01-16",
      "bid": "131.16",
      "ask": "131.18",
      "open": "130.48",
      "high": "131.54",
      "low": "129.92",
      "close": "131.08",
      "average": "130.7953",
      "volume": "1925966",
      "turnover": "251896571.2",
      "trades": "4426"
    },
    {
      "date": "2023-01-17",
      "bid": "127.80",
      "ask": "127.84",
      "open": "130.70",
      "high": "130.94",
      "low": "126.90",
      "close": "128.18",
      "average": "128.4047",
      "volume": "2696624",
      "turnover": "346254872.99",
      "trades": "5845"
    },
    {
      "date": "2023-01-18",
      "bid": "128.72",
      "ask": "128.76",
      "open": "128.74",
      "high": "130.02",
      "low": "127.44",
      "close": "128.84",
      "average": "128.6755",
      "volume": "2061089",
      "turnover": "265190140.46",
      "trades": "4505"
    },
    {
      "date": "2023-01-19",
      "bid": "125.48",
      "ask": "125.52",
      "open": "127.60",
      "high": "128.48",
      "low": "125.34",
      "close": "125.34",
      "average": "126.0128",
      "volume": "2364389",
      "turnover": "297951538.82",
      "trades": "5384"
    },
    {
      "date": "2023-01-20",
      "bid": "125.20",
      "ask": "125.24",
      "open": "126.34",
      "high": "127.26",
      "low": "123.58",
      "close": "125.80",
      "average": "125.3919",
      "volume": "3735057",
      "turnover": "468234167.99",
      "trades": "8131"
    },
    {
      "date": "2023-01-23",
      "bid": "127.26",
      "ask": "127.30",
      "open": "126.28",
      "high": "127.30",
      "low": "125.30",
      "close": "126.90",
      "average": "126.5264",
      "volume": "2250509",
      "turnover": "282920025.85",
      "trades": "4533"
    },
    {
      "date": "2023-01-24",
      "bid": "128.50",
      "ask": "128.54",
      "open": "127.98",
      "high": "128.66",
      "low": "126.62",
      "close": "128.66",
      "average": "128.0864",
      "volume": "1929188",
      "turnover": "247095808.04",
      "trades": "4847"
    },
    {
      "date": "2023-01-25",
      "bid": "127.22",
      "ask": "127.28",
      "open": "128.14",
      "high": "128.50",
      "low": "126.72",
      "close": "127.66",
      "average": "127.5293",
      "volume": "1558043",
      "turnover": "198687429.57",
      "trades": "4657"
    },
    {
      "date": "2023-01-26",
      "bid": "131.04",
      "ask": "131.08",
      "open": "128.86",
      "high": "131.44",
      "low": "127.08",
      "close": "131.20",
      "average": "130.2989",
      "volume": "4437100",
      "turnover": "578073379.79",
      "trades": "8697"
    },
    {
      "date": "2023-01-27",
      "bid": "126.00",
      "ask": "126.08",
      "open": "122.00",
      "high": "126.86",
      "low": "120.82",
      "close": "125.80",
      "average": "124.2926",
      "volume": "12130985",
      "turnover": "1508195260.67",
      "trades": "20635"
    },
    {
      "date": "2023-01-30",
      "bid": "129.94",
      "ask": "130.00",
      "open": "128.66",
      "high": "130.00",
      "low": "125.92",
      "close": "129.00",
      "average": "128.5122",
      "volume": "5624001",
      "turnover": "722713011.57",
      "trades": "11076"
    },
    {
      "date": "2023-01-31",
      "bid": "128.08",
      "ask": "128.16",
      "open": "129.00",
      "high": "129.98",
      "low": "127.06",
      "close": "128.12",
      "average": "128.1818",
      "volume": "4554767",
      "turnover": "583838587.5",
      "trades": "6143"
    },
    {
      "date": "2023-02-01",
      "bid": "130.12",
      "ask": "130.16",
      "open": "128.12",
      "high": "130.34",
      "low": "127.30",
      "close": "130.34",
      "average": "129.3638",
      "volume": "2917932",
      "turnover": "377475927.96",
      "trades": "6396"
    },
    {
      "date": "2023-02-02",
      "bid": "136.60",
      "ask": "136.62",
      "open": "131.94",
      "high": "137.12",
      "low": "131.40",
      "close": "137.12",
      "average": "135.3442",
      "volume": "5068402",
      "turnover": "685754218.71",
      "trades": "10684"
    },
    {
      "date": "2023-02-03",
      "bid": "137.18",
      "ask": "137.24",
      "open": "136.60",
      "high": "138.18",
      "low": "135.04",
      "close": "137.50",
      "average": "136.9224",
      "volume": "3087977",
      "turnover": "422612936.42",
      "trades": "7955"
    },
    {
      "date": "2023-02-06",
      "bid": "134.60",
      "ask": "134.64",
      "open": "136.34",
      "high": "137.10",
      "low": "134.32",
      "close": "134.70",
      "average": "135.1582",
      "volume": "2742008",
      "turnover": "370545463.3",
      "trades": "6265"
    },
    {
      "date": "2023-02-07",
      "bid": "133.44",
      "ask": "133.50",
      "open": "135.00",
      "high": "135.68",
      "low": "132.74",
      "close": "133.94",
      "average": "134.6591",
      "volume": "3759747",
      "turnover": "506263785.35",
      "trades": "4799"
    },
    {
      "date": "2023-02-08",
      "bid": "136.00",
      "ask": "136.04",
      "open": "135.00",
      "high": "136.50",
      "low": "134.24",
      "close": "135.90",
      "average": "135.7594",
      "volume": "3173384",
      "turnover": "430827744.57",
      "trades": "7868"
    },
    {
      "date": "2023-02-09",
      "bid": "134.02",
      "ask": "134.08",
      "open": "137.00",
      "high": "137.66",
      "low": "132.62",
      "close": "134.22",
      "average": "134.3837",
      "volume": "3437164",
      "turnover": "461934003.73",
      "trades": "7862"
    },
    {
      "date": "2023-02-10",
      "bid": "129.74",
      "ask": "129.76",
      "open": "133.12",
      "high": "134.20",
      "low": "128.52",
      "close": "129.52",
      "average": "130.0074",
      "volume": "3192793",
      "turnover": "415040999.19",
      "trades": "7415"
    },
    {
      "date": "2023-02-13",
      "bid": "128.50",
      "ask": "128.56",
      "open": "127.28",
      "high": "128.98",
      "low": "123.78",
      "close": "128.12",
      "average": "126.9391",
      "volume": "5743047",
      "turnover": "728962607.93",
      "trades": "14113"
    },
    {
      "date": "2023-02-14",
      "bid": "127.64",
      "ask": "127.72",
      "open": "128.54",
      "high": "129.38",
      "low": "126.70",
      "close": "127.74",
      "average": "128.1551",
      "volume": "3663099",
      "turnover": "469464273.94",
      "trades": "7927"
    },
    {
      "date": "2023-02-15",
      "bid": "127.12",
      "ask": "127.18",
      "open": "127.24",
      "high": "128.56",
      "low": "126.40",
      "close": "127.24",
      "average": "127.3399",
      "volume": "3375956",
      "turnover": "429740482.6",
      "trades": "5889"
    },
    {
      "date": "2023-02-16",
      "bid": "129.08",
      "ask": "129.10",
      "open": "128.00",
      "high": "129.66",
      "low": "127.64",
      "close": "129.22",
      "average": "129.0017",
      "volume": "3273684",
      "turnover": "422272248.28",
      "trades": "6408"
    },
    {
      "date": "2023-02-17",
      "bid": "130.54",
      "ask": "130.56",
      "open": "129.06",
      "high": "131.56",
      "low": "127.74",
      "close": "130.50",
      "average": "130.2842",
      "volume": "3520354",
      "turnover": "458519719.72",
      "trades": "6532"
    },
    {
      "date": "2023-02-20",
      "bid": "128.86",
      "ask": "128.92",
      "open": "130.84",
      "high": "131.44",
      "low": "128.66",
      "close": "128.78",
      "average": "129.5055",
      "volume": "1926898",
      "turnover": "248970690.82",
      "trades": "4442"
    },
    {
      "date": "2023-02-21",
      "bid": "127.50",
      "ask": "127.54",
      "open": "130.20",
      "high": "130.20",
      "low": "126.86",
      "close": "127.34",
      "average": "127.8925",
      "volume": "1655760",
      "turnover": "211760628.64",
      "trades": "4263"
    },
    {
      "date": "2023-02-22",
      "bid": "126.46",
      "ask": "126.48",
      "open": "127.00",
      "high": "127.90",
      "low": "125.08",
      "close": "126.40",
      "average": "126.2313",
      "volume": "2248893",
      "turnover": "283868883.67",
      "trades": "5105"
    },
    {
      "date": "2023-02-23",
      "bid": "125.86",
      "ask": "125.92",
      "open": "126.40",
      "high": "127.68",
      "low": "125.70",
      "close": "125.72",
      "average": "126.3802",
      "volume": "2160708",
      "turnover": "273185883.33",
      "trades": "4628"
    },
    {
      "date": "2023-02-24",
      "bid": "125.80",
      "ask": "125.84",
      "open": "126.80",
      "high": "126.80",
      "low": "124.92",
      "close": "125.48",
      "average": "125.673",
      "volume": "1991233",
      "turnover": "250246971.49",
      "trades": "4191"
    },
    {
      "date": "2023-02-27",
      "bid": "130.58",
      "ask": "130.64",
      "open": "129.52",
      "high": "131.16",
      "low": "128.62",
      "close": "130.76",
      "average": "130.2557",
      "volume": "4141010",
      "turnover": "539361524.32",
      "trades": "8876"
    },
    {
      "date": "2023-02-28",
      "bid": "132.06",
      "ask": "132.08",
      "open": "130.94",
      "high": "132.90",
      "low": "130.26",
      "close": "132.04",
      "average": "131.8669",
      "volume": "3655020",
      "turnover": "481949224.03",
      "trades": "5552"
    },
    {
      "date": "2023-03-01",
      "bid": "130.76",
      "ask": "130.82",
      "open": "132.04",
      "high": "133.16",
      "low": "130.58",
      "close": "130.90",
      "average": "131.6249",
      "volume": "1979380",
      "turnover": "260571040.69",
      "trades": "4473"
    },
    {
      "date": "2023-03-02",
      "bid": "131.70",
      "ask": "131.74",
      "open": "130.08",
      "high": "133.26",
      "low": "130.04",
      "close": "132.00",
      "average": "131.986",
      "volume": "1927443",
      "turnover": "254486048.92",
      "trades": "4515"
    },
    {
      "date": "2023-03-03",
      "bid": "133.62",
      "ask": "133.66",
      "open": "132.20",
      "high": "133.80",
      "low": "132.14",
      "close": "133.20",
      "average": "133.1925",
      "volume": "2086359",
      "turnover": "277885915.77",
      "trades": "4237"
    },
    {
      "date": "2023-03-06",
      "bid": "135.86",
      "ask": "135.90",
      "open": "134.00",
      "high": "137.48",
      "low": "134.00",
      "close": "135.60",
      "average": "136.0126",
      "volume": "3837966",
      "turnover": "520317894.26",
      "trades": "6505"
    },
    {
      "date": "2023-03-07",
      "bid": "133.72",
      "ask": "133.76",
      "open": "135.00",
      "high": "136.44",
      "low": "133.28",
      "close": "133.64",
      "average": "134.4293",
      "volume": "2533114",
      "turnover": "340685788.93",
      "trades": "5071"
    },
    {
      "date": "2023-03-08",
      "bid": "134.64",
      "ask": "134.70",
      "open": "133.64",
      "high": "135.34",
      "low": "133.64",
      "close": "134.70",
      "average": "134.7226",
      "volume": "2805489",
      "turnover": "377962641.31",
      "trades": "4442"
    },
    {
      "date": "2023-03-09",
      "bid": "135.78",
      "ask": "135.82",
      "open": "134.58",
      "high": "136.36",
      "low": "134.10",
      "close": "135.74",
      "average": "135.516",
      "volume": "2377869",
      "turnover": "322066789.92",
      "trades": "5105"
    },
    {
      "date": "2023-03-10",
      "bid": "132.56",
      "ask": "132.60",
      "open": "132.94",
      "high": "133.62",
      "low": "131.36",
      "close": "132.28",
      "average": "132.2342",
      "volume": "2876304",
      "turnover": "380347400.23",
      "trades": "5944"
    },
    {
      "date": "2023-03-13",
      "bid": "133.00",
      "ask": "133.06",
      "open": "133.26",
      "high": "134.30",
      "low": "130.00",
      "close": "132.88",
      "average": "132.3515",
      "volume": "3751919",
      "turnover": "496562042.72",
      "trades": "8241"
    },
    {
      "date": "2023-03-14",
      "bid": "133.92",
      "ask": "133.96",
      "open": "132.70",
      "high": "135.30",
      "low": "131.66",
      "close": "134.32",
      "average": "133.8889",
      "volume": "3541181",
      "turnover": "474111585.68",
      "trades": "5129"
    },
    {
      "date": "2023-03-15",
      "bid": "123.28",
      "ask": "123.38",
      "open": "131.30",
      "high": "131.50",
      "low": "121.80",
      "close": "122.94",
      "average": "124.3771",
      "volume": "8311640",
      "turnover": "1033926996.09",
      "trades": "16961"
    },
    {
      "date": "2023-03-16",
      "bid": "125.38",
      "ask": "125.42",
      "open": "124.26",
      "high": "125.88",
      "low": "121.92",
      "close": "125.38",
      "average": "124.6299",
      "volume": "5085827",
      "turnover": "633810219.97",
      "trades": "9520"
    },
    {
      "date": "2023-03-17",
      "bid": "122.78",
      "ask": "122.84",
      "open": "125.96",
      "high": "126.50",
      "low": "121.50",
      "close": "122.72",
      "average": "123.5953",
      "volume": "4677635",
      "turnover": "578082413.78",
      "trades": "8971"
    },
    {
      "date": "2023-03-20",
      "bid": "122.02",
      "ask": "122.06",
      "open": "123.00",
      "high": "123.00",
      "low": "119.92",
      "close": "122.44",
      "average": "121.8803",
      "volume": "2912583",
      "turnover": "355204080.93",
      "trades": "5443"
    },
    {
      "date": "2023-03-21",
      "bid": "124.72",
      "ask": "124.76",
      "open": "123.44",
      "high": "125.84",
      "low": "123.22",
      "close": "124.52",
      "average": "124.5267",
      "volume": "2594687",
      "turnover": "322940827.77",
      "trades": "4616"
    },
    {
      "date": "2023-03-22",
      "bid": "124.58",
      "ask": "124.62",
      "open": "124.56",
      "high": "126.74",
      "low": "124.46",
      "close": "124.86",
      "average": "125.3619",
      "volume": "1745070",
      "turnover": "218781409.94",
      "trades": "3557"
    },
    {
      "date": "2023-03-23",
      "bid": "123.72",
      "ask": "123.78",
      "open": "124.84",
      "high": "124.96",
      "low": "122.92",
      "close": "123.94",
      "average": "123.8909",
      "volume": "2400649",
      "turnover": "297421132.44",
      "trades": "5085"
    },
    {
      "date": "2023-03-24",
      "bid": "121.00",
      "ask": "121.08",
      "open": "123.42",
      "high": "123.46",
      "low": "120.64",
      "close": "121.20",
      "average": "121.5029",
      "volume": "2833725",
      "turnover": "344333795.06",
      "trades": "6238"
    },
    {
      "date": "2023-03-27",
      "bid": "122.46",
      "ask": "122.50",
      "open": "122.46",
      "high": "124.16",
      "low": "121.78",
      "close": "122.02",
      "average": "122.5398",
      "volume": "2599616",
      "turnover": "318634450.55",
      "trades": "3776"
    },
    {
      "date": "2023-03-28",
      "bid": "121.80",
      "ask": "121.86",
      "open": "123.16",
      "high": "124.16",
      "low": "120.80",
      "close": "121.90",
      "average": "122.0581",
      "volume": "2132679",
      "turnover": "260316730.69",
      "trades": "4374"
    },
    {
      "date": "2023-03-29",
      "bid": "122.54",
      "ask": "122.58",
      "open": "122.98",
      "high": "123.06",
      "low": "121.12",
      "close": "122.86",
      "average": "122.5231",
      "volume": "4052032",
      "turnover": "496455917.31",
      "trades": "6606"
    },
    {
      "date": "2023-03-30",
      "bid": "142.68",
      "ask": "142.76",
      "open": "131.40",
      "high": "146.24",
      "low": "129.32",
      "close": "142.90",
      "average": "140.2895",
      "volume": "19783306",
      "turnover": "2770272842.82",
      "trades": "40024"
    },
    {
      "date": "2023-03-31",
      "bid": "146.94",
      "ask": "146.98",
      "open": "145.00",
      "high": "149.50",
      "low": "143.60",
      "close": "147.82",
      "average": "147.3006",
      "volume": "9186570",
      "turnover": "1353274592.78",
      "trades": "19019"
    },
    {
      "date": "2023-04-03",
      "bid": "146.08",
      "ask": "146.10",
      "open": "149.00",
      "high": "150.60",
      "low": "145.52",
      "close": "146.66",
      "average": "148.1906",
      "volume": "6042465",
      "turnover": "895897578.64",
      "trades": "12119"
    },
    {
      "date": "2023-04-04",
      "bid": "149.68",
      "ask": "149.72",
      "open": "147.82",
      "high": "150.36",
      "low": "146.58",
      "close": "149.70",
      "average": "149.2826",
      "volume": "4742076",
      "turnover": "707887908.73",
      "trades": "9309"
    },
    {
      "date": "2023-04-05",
      "bid": "148.14",
      "ask": "148.16",
      "open": "152.00",
      "high": "152.50",
      "low": "147.30",
      "close": "148.08",
      "average": "149.2436",
      "volume": "4060503",
      "turnover": "606130002.44",
      "trades": "8455"
    },
    {
      "date": "2023-04-06",
      "bid": "150.62",
      "ask": "150.68",
      "open": "148.08",
      "high": "151.00",
      "low": "147.76",
      "close": "151.00",
      "average": "149.9347",
      "volume": "1690794",
      "turnover": "253486236.04",
      "trades": "3367"
    },
    {
      "date": "2023-04-11",
      "bid": "152.00",
      "ask": "152.06",
      "open": "152.00",
      "high": "153.54",
      "low": "150.50",
      "close": "151.92",
      "average": "152.0062",
      "volume": "3802235",
      "turnover": "577958213.29",
      "trades": "8614"
    },
    {
      "date": "2023-04-12",
      "bid": "150.68",
      "ask": "150.76",
      "open": "151.82",
      "high": "152.24",
      "low": "149.70",
      "close": "150.34",
      "average": "150.7556",
      "volume": "3527371",
      "turnover": "531785188.16",
      "trades": "7908"
    },
    {
      "date": "2023-04-13",
      "bid": "152.14",
      "ask": "152.22",
      "open": "150.76",
      "high": "152.58",
      "low": "150.18",
      "close": "152.24",
      "average": "151.5486",
      "volume": "2946628",
      "turnover": "446527909.99",
      "trades": "6946"
    },
    {
      "date": "2023-04-14",
      "bid": "154.98",
      "ask": "155.00",
      "open": "153.00",
      "high": "155.74",
      "low": "152.84",
      "close": "154.78",
      "average": "154.4828",
      "volume": "4062479",
      "turnover": "627567279.9",
      "trades": "9202"
    },
    {
      "date": "2023-04-17",
      "bid": "156.34",
      "ask": "156.40",
      "open": "154.78",
      "high": "157.30",
      "low": "154.76",
      "close": "156.54",
      "average": "156.4241",
      "volume": "4039856",
      "turnover": "631929934.04",
      "trades": "6688"
    },
    {
      "date": "2023-04-18",
      "bid": "155.24",
      "ask": "155.28",
      "open": "156.76",
      "high": "157.30",
      "low": "154.68",
      "close": "155.36",
      "average": "155.6117",
      "volume": "1994608",
      "turnover": "310358639.17",
      "trades": "4434"
    },
    {
      "date": "2023-04-19",
      "bid": "154.84",
      "ask": "154.90",
      "open": "155.44",
      "high": "156.38",
      "low": "154.46",
      "close": "155.04",
      "average": "155.0718",
      "volume": "1878565",
      "turnover": "291314763.33",
      "trades": "4436"
    },
    {
      "date": "2023-04-20",
      "bid": "154.72",
      "ask": "154.74",
      "open": "155.00",
      "high": "155.40",
      "low": "152.74",
      "close": "154.84",
      "average": "154.1437",
      "volume": "2356479",
      "turnover": "363191690.46",
      "trades": "5407"
    },
    {
      "date": "2023-04-21",
      "bid": "155.02",
      "ask": "155.08",
      "open": "154.84",
      "high": "155.30",
      "low": "153.72",
      "close": "155.30",
      "average": "154.8937",
      "volume": "1940944",
      "turnover": "300632915.04",
      "trades": "3801"
    },
    {
      "date": "2023-04-24",
      "bid": "154.50",
      "ask": "154.54",
      "open": "155.50",
      "high": "155.66",
      "low": "154.22",
      "close": "154.96",
      "average": "154.9866",
      "volume": "2405876",
      "turnover": "368882988.28",
      "trades": "4120"
    },
    {
      "date": "2023-04-25",
      "bid": "152.62",
      "ask": "152.66",
      "open": "155.98",
      "high": "155.98",
      "low": "152.02",
      "close": "152.94",
      "average": "152.9993",
      "volume": "2233228",
      "turnover": "341664745.54",
      "trades": "5247"
    },
    {
      "date": "2023-04-26",
      "bid": "151.14",
      "ask": "151.20",
      "open": "152.22",
      "high": "152.94",
      "low": "149.92",
      "close": "151.36",
      "average": "151.2064",
      "volume": "3468642",
      "turnover": "524381360.31",
      "trades": "5813"
    },
    {
      "date": "2023-04-27",
      "bid": "149.84",
      "ask": "149.88",
      "open": "151.46",
      "high": "152.76",
      "low": "149.66",
      "close": "150.00",
      "average": "150.7719",
      "volume": "3861560",
      "turnover": "582217929.29",
      "trades": "6611"
    },
    {
      "date": "2023-04-28",
      "bid": "149.86",
      "ask": "149.92",
      "open": "150.74",
      "high": "151.60",
      "low": "148.90",
      "close": "149.88",
      "average": "149.8437",
      "volume": "3557712",
      "turnover": "533095840.41",
      "trades": "6659"
    },
    {
      "date": "2023-05-02",
      "bid": "145.66",
      "ask": "145.74",
      "open": "150.00",
      "high": "150.54",
      "low": "145.24",
      "close": "146.12",
      "average": "147.2735",
      "volume": "3595186",
      "turnover": "529474290.63",
      "trades": "7587"
    },
    {
      "date": "2023-05-03",
      "bid": "147.00",
      "ask": "147.02",
      "open": "147.36",
      "high": "149.08",
      "low": "145.78",
      "close": "147.14",
      "average": "147.3977",
      "volume": "3028395",
      "turnover": "446407971.65",
      "trades": "6158"
    },
    {
      "date": "2023-05-04",
      "bid": "146.38",
      "ask": "146.44",
      "open": "146.16",
      "high": "146.50",
      "low": "144.40",
      "close": "146.42",
      "average": "145.8882",
      "volume": "2706120",
      "turnover": "394762409.86",
      "trades": "5789"
    },
    {
      "date": "2023-05-05",
      "bid": "144.48",
      "ask": "144.52",
      "open": "144.00",
      "high": "144.72",
      "low": "142.78",
      "close": "144.72",
      "average": "144.1467",
      "volume": "1970016",
      "turnover": "283247243.77",
      "trades": "4687"
    },
    {
      "date": "2023-05-08",
      "bid": "144.66",
      "ask": "144.70",
      "open": "144.72",
      "high": "144.98",
      "low": "143.46",
      "close": "144.94",
      "average": "144.4804",
      "volume": "1661658",
      "turnover": "240486316.83",
      "trades": "3773"
    },
    {
      "date": "2023-05-09",
      "bid": "143.16",
      "ask": "143.20",
      "open": "144.86",
      "high": "144.90",
      "low": "143.00",
      "close": "143.30",
      "average": "143.567",
      "volume": "2197338",
      "turnover": "315467680.64",
      "trades": "4376"
    },
    {
      "date": "2023-05-10",
      "bid": "140.76",
      "ask": "140.84",
      "open": "144.12",
      "high": "144.22",
      "low": "139.56",
      "close": "141.08",
      "average": "141.4667",
      "volume": "2227729",
      "turnover": "315281493.95",
      "trades": "5370"
    },
    {
      "date": "2023-05-11",
      "bid": "143.38",
      "ask": "143.46",
      "open": "141.52",
      "high": "143.76",
      "low": "141.52",
      "close": "143.36",
      "average": "143.0194",
      "volume": "2488242",
      "turnover": "355660535.72",
      "trades": "5286"
    },
    {
      "date": "2023-05-12",
      "bid": "142.68",
      "ask": "142.70",
      "open": "144.00",
      "high": "145.22",
      "low": "142.50",
      "close": "143.00",
      "average": "143.4858",
      "volume": "2245744",
      "turnover": "322103825.13",
      "trades": "5001"
    },
    {
      "date": "2023-05-15",
      "bid": "142.50",
      "ask": "142.58",
      "open": "143.00",
      "high": "144.18",
      "low": "141.50",
      "close": "142.84",
      "average": "142.8079",
      "volume": "1972092",
      "turnover": "281614213.39",
      "trades": "4049"
    },
    {
      "date": "2023-05-16",
      "bid": "144.32",
      "ask": "144.38",
      "open": "142.50",
      "high": "144.36",
      "low": "142.10",
      "close": "144.00",
      "average": "143.551",
      "volume": "2752856",
      "turnover": "395173531.76",
      "trades": "6226"
    },
    {
      "date": "2023-05-17",
      "bid": "146.06",
      "ask": "146.12",
      "open": "144.34",
      "high": "146.54",
      "low": "144.12",
      "close": "146.54",
      "average": "145.9721",
      "volume": "1491748",
      "turnover": "217707621.55",
      "trades": "3280"
    },
    {
      "date": "2023-05-19",
      "bid": "144.26",
      "ask": "144.28",
      "open": "150.00",
      "high": "150.20",
      "low": "144.14",
      "close": "144.14",
      "average": "145.4401",
      "volume": "2878570",
      "turnover": "418671888.47",
      "trades": "5993"
    },
    {
      "date": "2023-05-22",
      "bid": "145.34",
      "ask": "145.40",
      "open": "144.80",
      "high": "145.46",
      "low": "144.04",
      "close": "145.08",
      "average": "144.8929",
      "volume": "1510995",
      "turnover": "218934734.91",
      "trades": "3704"
    },
    {
      "date": "2023-05-23",
      "bid": "143.98",
      "ask": "144.00",
      "open": "144.52",
      "high": "145.84",
      "low": "143.76",
      "close": "143.80",
      "average": "144.2188",
      "volume": "1443187",
      "turnover": "208134146.85",
      "trades": "3562"
    },
    {
      "date": "2023-05-24",
      "bid": "139.68",
      "ask": "139.70",
      "open": "142.16",
      "high": "142.16",
      "low": "139.02",
      "close": "139.76",
      "average": "140.0384",
      "volume": "2378780",
      "turnover": "333129013.92",
      "trades": "5261"
    },
    {
      "date": "2023-05-25",
      "bid": "137.46",
      "ask": "137.50",
      "open": "139.70",
      "high": "139.70",
      "low": "136.26",
      "close": "137.54",
      "average": "137.3855",
      "volume": "3595669",
      "turnover": "494041612.37",
      "trades": "5812"
    },
    {
      "date": "2023-05-26",
      "bid": "138.60",
      "ask": "138.64",
      "open": "138.84",
      "high": "139.00",
      "low": "135.96",
      "close": "138.56",
      "average": "137.7481",
      "volume": "1982196",
      "turnover": "273030731.52",
      "trades": "4475"
    },
    {
      "date": "2023-05-29",
      "bid": "137.26",
      "ask": "137.34",
      "open": "139.24",
      "high": "139.52",
      "low": "136.54",
      "close": "137.34",
      "average": "137.4436",
      "volume": "934376",
      "turnover": "128424293.17",
      "trades": "2300"
    },
    {
      "date": "2023-05-30",
      "bid": "137.52",
      "ask": "137.56",
      "open": "138.40",
      "high": "138.98",
      "low": "137.30",
      "close": "137.48",
      "average": "137.8329",
      "volume": "1344583",
      "turnover": "185329006.96",
      "trades": "3270"
    },
    {
      "date": "2023-05-31",
      "bid": "135.40",
      "ask": "135.46",
      "open": "136.38",
      "high": "137.36",
      "low": "135.24",
      "close": "135.44",
      "average": "135.5336",
      "volume": "9223082",
      "turnover": "1250042534.01",
      "trades": "4767"
    },
    {
      "date": "2023-06-01",
      "bid": "139.32",
      "ask": "139.38",
      "open": "136.84",
      "high": "139.44",
      "low": "136.84",
      "close": "139.06",
      "average": "138.4436",
      "volume": "2840455",
      "turnover": "393241987.08",
      "trades": "5142"
    },
    {
      "date": "2023-06-02",
      "bid": "142.70",
      "ask": "142.76",
      "open": "140.62",
      "high": "142.88",
      "low": "138.90",
      "close": "142.34",
      "average": "141.5668",
      "volume": "2160039",
      "turnover": "305799822.32",
      "trades": "4783"
    },
    {
      "date": "2023-06-05",
      "bid": "140.90",
      "ask": "140.92",
      "open": "142.14",
      "high": "142.96",
      "low": "139.72",
      "close": "140.68",
      "average": "141.3047",
      "volume": "1955922",
      "turnover": "276396903.95",
      "trades": "4548"
    },
    {
      "date": "2023-06-07",
      "bid": "144.14",
      "ask": "144.18",
      "open": "142.12",
      "high": "145.76",
      "low": "142.12",
      "close": "144.08",
      "average": "144.0543",
      "volume": "2931236",
      "turnover": "422258300.43",
      "trades": "5287"
    },
    {
      "date": "2023-06-08",
      "bid": "143.28",
      "ask": "143.32",
      "open": "142.78",
      "high": "144.78",
      "low": "142.46",
      "close": "143.32",
      "average": "143.4707",
      "volume": "2113207",
      "turnover": "303183210.83",
      "trades": "4349"
    },
    {
      "date": "2023-06-09",
      "bid": "143.10",
      "ask": "143.18",
      "open": "143.84",
      "high": "144.26",
      "low": "141.40",
      "close": "143.22",
      "average": "142.8797",
      "volume": "1765386",
      "turnover": "252236627.43",
      "trades": "3766"
    },
    {
      "date": "2023-06-12",
      "bid": "144.80",
      "ask": "144.86",
      "open": "143.22",
      "high": "145.12",
      "low": "142.30",
      "close": "144.98",
      "average": "144.6316",
      "volume": "2167190",
      "turnover": "313445504.49",
      "trades": "5216"
    },
    {
      "date": "2023-06-13",
      "bid": "145.72",
      "ask": "145.80",
      "open": "146.12",
      "high": "146.48",
      "low": "143.76",
      "close": "145.50",
      "average": "145.2219",
      "volume": "2618839",
      "turnover": "380311236.27",
      "trades": "4552"
    },
    {
      "date": "2023-06-14",
      "bid": "145.62",
      "ask": "145.66",
      "open": "145.42",
      "high": "145.88",
      "low": "144.04",
      "close": "145.60",
      "average": "145.3457",
      "volume": "2012516",
      "turnover": "292509157.73",
      "trades": "3794"
    },
    {
      "date": "2023-06-15",
      "bid": "151.16",
      "ask": "151.20",
      "open": "149.96",
      "high": "155.66",
      "low": "147.70",
      "close": "150.94",
      "average": "151.8202",
      "volume": "7901346",
      "turnover": "1199646678.04",
      "trades": "15970"
    },
    {
      "date": "2023-06-16",
      "bid": "153.28",
      "ask": "153.36",
      "open": "151.88",
      "high": "154.08",
      "low": "150.16",
      "close": "153.38",
      "average": "152.9978",
      "volume": "6167059",
      "turnover": "943542902.35",
      "trades": "6955"
    },
    {
      "date": "2023-06-19",
      "bid": "152.38",
      "ask": "152.46",
      "open": "152.30",
      "high": "153.20",
      "low": "151.18",
      "close": "152.12",
      "average": "152.1641",
      "volume": "3043335",
      "turnover": "461794566.99",
      "trades": "5388"
    },
    {
      "date": "2023-06-20",
      "bid": "154.04",
      "ask": "154.10",
      "open": "151.54",
      "high": "154.56",
      "low": "151.38",
      "close": "154.18",
      "average": "153.9364",
      "volume": "2741302",
      "turnover": "421653817.66",
      "trades": "5363"
    },
    {
      "date": "2023-06-21",
      "bid": "152.26",
      "ask": "152.32",
      "open": "153.78",
      "high": "154.88",
      "low": "152.16",
      "close": "152.82",
      "average": "152.8127",
      "volume": "2901942",
      "turnover": "443454171.9",
      "trades": "4698"
    },
    {
      "date": "2023-06-22",
      "bid": "155.40",
      "ask": "155.44",
      "open": "151.78",
      "high": "155.78",
      "low": "150.78",
      "close": "155.38",
      "average": "154.366",
      "volume": "3372171",
      "turnover": "520546432.79",
      "trades": "5939"
    },
    {
      "date": "2023-06-26",
      "bid": "155.88",
      "ask": "155.92",
      "open": "154.22",
      "high": "157.22",
      "low": "153.62",
      "close": "156.62",
      "average": "156.2624",
      "volume": "3695544",
      "turnover": "577275239.07",
      "trades": "5313"
    },
    {
      "date": "2023-06-27",
      "bid": "156.80",
      "ask": "156.82",
      "open": "156.16",
      "high": "156.98",
      "low": "154.10",
      "close": "156.94",
      "average": "156.0815",
      "volume": "2107723",
      "turnover": "328951265.11",
      "trades": "4194"
    },
    {
      "date": "2023-06-28",
      "bid": "157.06",
      "ask": "157.08",
      "open": "157.26",
      "high": "157.80",
      "low": "155.36",
      "close": "157.44",
      "average": "156.9379",
      "volume": "3439074",
      "turnover": "539705938.91",
      "trades": "5730"
    },
    {
      "date": "2023-06-29",
      "bid": "185.36",
      "ask": "185.50",
      "open": "168.06",
      "high": "189.58",
      "low": "167.00",
      "close": "186.06",
      "average": "181.6646",
      "volume": "17050546",
      "turnover": "3097198729.79",
      "trades": "50276"
    },
    {
      "date": "2023-06-30",
      "bid": "185.00",
      "ask": "185.02",
      "open": "186.06",
      "high": "186.70",
      "low": "180.60",
      "close": "185.18",
      "average": "184.0792",
      "volume": "6148157",
      "turnover": "1131666643.56",
      "trades": "14558"
    },
    {
      "date": "2023-07-03",
      "bid": "184.74",
      "ask": "184.82",
      "open": "185.70",
      "high": "186.68",
      "low": "183.10",
      "close": "184.54",
      "average": "184.8666",
      "volume": "3093467",
      "turnover": "571877860.44",
      "trades": "7887"
    },
    {
      "date": "2023-07-04",
      "bid": "185.14",
      "ask": "185.20",
      "open": "184.54",
      "high": "187.58",
      "low": "184.40",
      "close": "185.30",
      "average": "185.8478",
      "volume": "2692836",
      "turnover": "500561203.91",
      "trades": "6326"
    },
    {
      "date": "2023-07-05",
      "bid": "185.18",
      "ask": "185.26",
      "open": "184.16",
      "high": "185.86",
      "low": "183.90",
      "close": "185.30",
      "average": "185.1713",
      "volume": "2163979",
      "turnover": "400698508.75",
      "trades": "5049"
    },
    {
      "date": "2023-07-06",
      "bid": "180.34",
      "ask": "180.42",
      "open": "185.26",
      "high": "186.16",
      "low": "180.14",
      "close": "180.94",
      "average": "182.4003",
      "volume": "2586553",
      "turnover": "471868186.58",
      "trades": "6521"
    },
    {
      "date": "2023-07-07",
      "bid": "179.04",
      "ask": "179.06",
      "open": "181.50",
      "high": "181.50",
      "low": "178.14",
      "close": "179.16",
      "average": "179.2928",
      "volume": "2921388",
      "turnover": "523735195.24",
      "trades": "7181"
    },
    {
      "date": "2023-07-10",
      "bid": "177.44",
      "ask": "177.50",
      "open": "179.16",
      "high": "179.16",
      "low": "176.14",
      "close": "177.90",
      "average": "177.6616",
      "volume": "1985237",
      "turnover": "352700354.16",
      "trades": "4122"
    },
    {
      "date": "2023-07-11",
      "bid": "179.04",
      "ask": "179.08",
      "open": "177.90",
      "high": "179.44",
      "low": "176.36",
      "close": "179.44",
      "average": "178.7536",
      "volume": "1429330",
      "turnover": "255216176.07",
      "trades": "2806"
    },
    {
      "date": "2023-07-12",
      "bid": "183.08",
      "ask": "183.16",
      "open": "179.98",
      "high": "183.22",
      "low": "178.52",
      "close": "182.58",
      "average": "181.6907",
      "volume": "1870678",
      "turnover": "339868257.7",
      "trades": "4646"
    },
    {
      "date": "2023-07-13",
      "bid": "180.46",
      "ask": "180.54",
      "open": "182.74",
      "high": "182.74",
      "low": "180.18",
      "close": "180.18",
      "average": "181.0273",
      "volume": "1701982",
      "turnover": "308109522.85",
      "trades": "3609"
    },
    {
      "date": "2023-07-14",
      "bid": "179.58",
      "ask": "179.66",
      "open": "180.28",
      "high": "181.96",
      "low": "179.46",
      "close": "179.60",
      "average": "180.176",
      "volume": "1336399",
      "turnover": "240787973",
      "trades": "2941"
    },
    {
      "date": "2023-07-17",
      "bid": "178.44",
      "ask": "178.50",
      "open": "178.76",
      "high": "179.32",
      "low": "176.72",
      "close": "178.50",
      "average": "178.3212",
      "volume": "1679178",
      "turnover": "299469019.83",
      "trades": "3376"
    },
    {
      "date": "2023-07-18",
      "bid": "181.44",
      "ask": "181.50",
      "open": "177.96",
      "high": "181.98",
      "low": "177.84",
      "close": "181.24",
      "average": "180.7623",
      "volume": "2031805",
      "turnover": "367306976.77",
      "trades": "3786"
    },
    {
      "date": "2023-07-19",
      "bid": "178.72",
      "ask": "178.78",
      "open": "181.34",
      "high": "182.24",
      "low": "178.08",
      "close": "178.70",
      "average": "179.2643",
      "volume": "1379494",
      "turnover": "247295858.42",
      "trades": "3950"
    },
    {
      "date": "2023-07-20",
      "bid": "177.96",
      "ask": "177.98",
      "open": "178.02",
      "high": "178.90",
      "low": "176.74",
      "close": "178.08",
      "average": "177.8198",
      "volume": "1682267",
      "turnover": "299138078.68",
      "trades": "4174"
    },
    {
      "date": "2023-07-21",
      "bid": "176.80",
      "ask": "176.86",
      "open": "177.50",
      "high": "177.56",
      "low": "175.92",
      "close": "176.90",
      "average": "176.8494",
      "volume": "1314111",
      "turnover": "232399346.8",
      "trades": "3551"
    },
    {
      "date": "2023-07-24",
      "bid": "176.80",
      "ask": "176.88",
      "open": "176.50",
      "high": "177.08",
      "low": "174.82",
      "close": "176.64",
      "average": "176.3287",
      "volume": "1696374",
      "turnover": "296382897.79",
      "trades": "3618"
    },
    {
      "date": "2023-07-25",
      "bid": "174.88",
      "ask": "174.96",
      "open": "176.50",
      "high": "176.70",
      "low": "174.02",
      "close": "175.04",
      "average": "174.903",
      "volume": "1813306",
      "turnover": "316749130.05",
      "trades": "4468"
    },
    {
      "date": "2023-07-26",
      "bid": "175.58",
      "ask": "175.64",
      "open": "175.00",
      "high": "175.78",
      "low": "173.46",
      "close": "175.56",
      "average": "175.005",
      "volume": "1495208",
      "turnover": "261665585.37",
      "trades": "4511"
    },
    {
      "date": "2023-07-27",
      "bid": "177.66",
      "ask": "177.72",
      "open": "176.42",
      "high": "179.56",
      "low": "176.28",
      "close": "177.40",
      "average": "177.8791",
      "volume": "1560273",
      "turnover": "277542106.52",
      "trades": "4371"
    },
    {
      "date": "2023-07-28",
      "bid": "177.32",
      "ask": "177.36",
      "open": "177.40",
      "high": "177.52",
      "low": "175.58",
      "close": "176.90",
      "average": "176.7528",
      "volume": "1474987",
      "turnover": "260706454.08",
      "trades": "5181"
    },
    {
      "date": "2023-07-31",
      "bid": "176.54",
      "ask": "176.62",
      "open": "176.90",
      "high": "177.08",
      "low": "175.08",
      "close": "176.80",
      "average": "176.657",
      "volume": "1798325",
      "turnover": "317687241.04",
      "trades": "3829"
    },
    {
      "date": "2023-08-01",
      "bid": "172.72",
      "ask": "172.76",
      "open": "176.64",
      "high": "176.64",
      "low": "172.20",
      "close": "173.24",
      "average": "173.4618",
      "volume": "1950187",
      "turnover": "338283001.55",
      "trades": "5008"
    },
    {
      "date": "2023-08-02",
      "bid": "167.24",
      "ask": "167.34",
      "open": "170.14",
      "high": "170.72",
      "low": "166.76",
      "close": "167.54",
      "average": "168.294",
      "volume": "3241220",
      "turnover": "545480202.04",
      "trades": "7874"
    },
    {
      "date": "2023-08-03",
      "bid": "164.12",
      "ask": "164.20",
      "open": "167.28",
      "high": "167.28",
      "low": "163.74",
      "close": "164.62",
      "average": "164.941",
      "volume": "2485473",
      "turnover": "409954827.42",
      "trades": "6984"
    },
    {
      "date": "2023-08-04",
      "bid": "165.12",
      "ask": "165.16",
      "open": "166.10",
      "high": "166.10",
      "low": "164.00",
      "close": "165.54",
      "average": "165.194",
      "volume": "1657486",
      "turnover": "273798309.83",
      "trades": "4127"
    },
    {
      "date": "2023-08-07",
      "bid": "166.02",
      "ask": "166.10",
      "open": "165.00",
      "high": "166.60",
      "low": "163.86",
      "close": "166.60",
      "average": "165.8279",
      "volume": "1840946",
      "turnover": "305252882.01",
      "trades": "5002"
    },
    {
      "date": "2023-08-08",
      "bid": "165.40",
      "ask": "165.42",
      "open": "165.04",
      "high": "166.16",
      "low": "164.12",
      "close": "165.90",
      "average": "165.5265",
      "volume": "1614880",
      "turnover": "267301983.33",
      "trades": "4210"
    },
    {
      "date": "2023-08-09",
      "bid": "166.54",
      "ask": "166.58",
      "open": "166.60",
      "high": "168.88",
      "low": "166.02",
      "close": "166.54",
      "average": "166.9266",
      "volume": "1504090",
      "turnover": "251071375.11",
      "trades": "4877"
    },
    {
      "date": "2023-08-10",
      "bid": "169.94",
      "ask": "169.96",
      "open": "167.62",
      "high": "170.42",
      "low": "167.00",
      "close": "169.48",
      "average": "169.393",
      "volume": "1832005",
      "turnover": "310330679.6",
      "trades": "4975"
    },
    {
      "date": "2023-08-11",
      "bid": "166.76",
      "ask": "166.82",
      "open": "168.92",
      "high": "168.94",
      "low": "166.60",
      "close": "167.18",
      "average": "167.375",
      "volume": "1308427",
      "turnover": "218997951.16",
      "trades": "2930"
    },
    {
      "date": "2023-08-14",
      "bid": "168.00",
      "ask": "168.04",
      "open": "166.92",
      "high": "168.70",
      "low": "166.02",
      "close": "167.72",
      "average": "167.7255",
      "volume": "1305718",
      "turnover": "219008638.38",
      "trades": "2700"
    },
    {
      "date": "2023-08-15",
      "bid": "167.14",
      "ask": "167.18",
      "open": "168.24",
      "high": "169.42",
      "low": "166.16",
      "close": "167.12",
      "average": "167.1294",
      "volume": "1603035",
      "turnover": "267946137.04",
      "trades": "3092"
    },
    {
      "date": "2023-08-16",
      "bid": "169.60",
      "ask": "169.64",
      "open": "166.98",
      "high": "169.90",
      "low": "166.30",
      "close": "169.50",
      "average": "169.0976",
      "volume": "1277753",
      "turnover": "216063447.68",
      "trades": "3244"
    },
    {
      "date": "2023-08-17",
      "bid": "167.14",
      "ask": "167.26",
      "open": "168.56",
      "high": "168.98",
      "low": "167.04",
      "close": "167.64",
      "average": "167.798",
      "volume": "2313048",
      "turnover": "388127427.79",
      "trades": "5121"
    },
    {
      "date": "2023-08-18",
      "bid": "164.62",
      "ask": "164.68",
      "open": "166.68",
      "high": "166.68",
      "low": "163.08",
      "close": "164.86",
      "average": "164.2142",
      "volume": "4316361",
      "turnover": "708677976.77",
      "trades": "6522"
    },
    {
      "date": "2023-08-21",
      "bid": "162.92",
      "ask": "162.96",
      "open": "165.76",
      "high": "165.76",
      "low": "162.90",
      "close": "163.12",
      "average": "163.7362",
      "volume": "2122763",
      "turnover": "356468231.23",
      "trades": "3826"
    },
    {
      "date": "2023-08-22",
      "bid": "163.42",
      "ask": "163.48",
      "open": "164.06",
      "high": "165.70",
      "low": "163.04",
      "close": "163.78",
      "average": "164.1442",
      "volume": "1488172",
      "turnover": "244317674.17",
      "trades": "4338"
    },
    {
      "date": "2023-08-23",
      "bid": "160.64",
      "ask": "160.72",
      "open": "163.92",
      "high": "163.92",
      "low": "159.72",
      "close": "160.86",
      "average": "161.0633",
      "volume": "2137748",
      "turnover": "344316721.59",
      "trades": "6201"
    },
    {
      "date": "2023-08-24",
      "bid": "157.38",
      "ask": "157.40",
      "open": "162.12",
      "high": "162.38",
      "low": "156.74",
      "close": "157.18",
      "average": "158.103",
      "volume": "2734080",
      "turnover": "432293836.95",
      "trades": "6478"
    },
    {
      "date": "2023-08-25",
      "bid": "159.96",
      "ask": "160.00",
      "open": "158.62",
      "high": "162.48",
      "low": "157.66",
      "close": "159.90",
      "average": "160.0913",
      "volume": "2122311",
      "turnover": "339771972.01",
      "trades": "5193"
    },
    {
      "date": "2023-08-28",
      "bid": "161.74",
      "ask": "161.80",
      "open": "161.08",
      "high": "161.94",
      "low": "159.72",
      "close": "161.26",
      "average": "161.0519",
      "volume": "1347138",
      "turnover": "216959508.64",
      "trades": "3061"
    },
    {
      "date": "2023-08-29",
      "bid": "162.18",
      "ask": "162.24",
      "open": "161.66",
      "high": "162.94",
      "low": "159.98",
      "close": "162.00",
      "average": "161.5855",
      "volume": "1813649",
      "turnover": "293074302.08",
      "trades": "3823"
    },
    {
      "date": "2023-08-30",
      "bid": "162.34",
      "ask": "162.38",
      "open": "162.00",
      "high": "162.94",
      "low": "160.58",
      "close": "162.30",
      "average": "161.8916",
      "volume": "1352559",
      "turnover": "218966478.28",
      "trades": "3017"
    },
    {
      "date": "2023-08-31",
      "bid": "167.94",
      "ask": "168.00",
      "open": "162.50",
      "high": "168.54",
      "low": "162.22",
      "close": "167.48",
      "average": "167.0956",
      "volume": "4684902",
      "turnover": "782765089.73",
      "trades": "6958"
    },
    {
      "date": "2023-09-01",
      "bid": "168.54",
      "ask": "168.58",
      "open": "166.50",
      "high": "170.72",
      "low": "166.14",
      "close": "168.04",
      "average": "168.6878",
      "volume": "2084597",
      "turnover": "351814109.69",
      "trades": "4710"
    },
    {
      "date": "2023-09-04",
      "bid": "167.38",
      "ask": "167.44",
      "open": "168.52",
      "high": "169.16",
      "low": "167.04",
      "close": "167.48",
      "average": "167.781",
      "volume": "1272682",
      "turnover": "213525588.21",
      "trades": "2777"
    },
    {
      "date": "2023-09-05",
      "bid": "166.88",
      "ask": "166.94",
      "open": "166.78",
      "high": "168.28",
      "low": "165.58",
      "close": "166.88",
      "average": "166.9194",
      "volume": "1555175",
      "turnover": "259592350.77",
      "trades": "3768"
    },
    {
      "date": "2023-09-06",
      "bid": "164.84",
      "ask": "164.94",
      "open": "166.52",
      "high": "166.94",
      "low": "164.10",
      "close": "165.02",
      "average": "165.5543",
      "volume": "1365424",
      "turnover": "226050606.06",
      "trades": "3755"
    },
    {
      "date": "2023-09-07",
      "bid": "166.54",
      "ask": "166.62",
      "open": "164.50",
      "high": "168.58",
      "low": "164.50",
      "close": "166.70",
      "average": "166.8737",
      "volume": "2241905",
      "turnover": "374112104.99",
      "trades": "5614"
    },
    {
      "date": "2023-09-08",
      "bid": "166.72",
      "ask": "166.78",
      "open": "167.88",
      "high": "168.30",
      "low": "164.88",
      "close": "166.74",
      "average": "166.5972",
      "volume": "1247195",
      "turnover": "207775029.22",
      "trades": "2839"
    },
    {
      "date": "2023-09-11",
      "bid": "169.24",
      "ask": "169.34",
      "open": "167.98",
      "high": "170.30",
      "low": "166.44",
      "close": "169.36",
      "average": "168.5578",
      "volume": "2013913",
      "turnover": "339459303.26",
      "trades": "4349"
    },
    {
      "date": "2023-09-12",
      "bid": "172.10",
      "ask": "172.18",
      "open": "170.00",
      "high": "176.58",
      "low": "169.82",
      "close": "172.50",
      "average": "173.4434",
      "volume": "4385860",
      "turnover": "760692812.03",
      "trades": "9273"
    },
    {
      "date": "2023-09-13",
      "bid": "170.74",
      "ask": "170.80",
      "open": "171.00",
      "high": "171.70",
      "low": "167.94",
      "close": "170.58",
      "average": "170.1418",
      "volume": "3286193",
      "turnover": "559165308.73",
      "trades": "6113"
    },
    {
      "date": "2023-09-14",
      "bid": "172.58",
      "ask": "172.62",
      "open": "170.58",
      "high": "172.80",
      "low": "167.64",
      "close": "172.16",
      "average": "171.3012",
      "volume": "2963633",
      "turnover": "507684856.63",
      "trades": "7215"
    },
    {
      "date": "2023-09-15",
      "bid": "159.84",
      "ask": "159.90",
      "open": "165.50",
      "high": "166.60",
      "low": "159.04",
      "close": "159.44",
      "average": "161.6078",
      "volume": "10554192",
      "turnover": "1705757870.55",
      "trades": "19312"
    },
    {
      "date": "2023-09-18",
      "bid": "158.58",
      "ask": "158.62",
      "open": "158.18",
      "high": "161.32",
      "low": "157.52",
      "close": "158.76",
      "average": "159.3012",
      "volume": "2937599",
      "turnover": "466805914.33",
      "trades": "6548"
    },
    {
      "date": "2023-09-19",
      "bid": "159.02",
      "ask": "159.06",
      "open": "157.64",
      "high": "160.54",
      "low": "157.42",
      "close": "159.18",
      "average": "159.3284",
      "volume": "2140075",
      "turnover": "340971377.45",
      "trades": "5380"
    },
    {
      "date": "2023-09-20",
      "bid": "160.34",
      "ask": "160.42",
      "open": "159.20",
      "high": "160.88",
      "low": "158.18",
      "close": "159.94",
      "average": "159.9265",
      "volume": "2536617",
      "turnover": "405727152.57",
      "trades": "5055"
    },
    {
      "date": "2023-09-21",
      "bid": "158.74",
      "ask": "158.78",
      "open": "159.00",
      "high": "160.02",
      "low": "156.84",
      "close": "158.68",
      "average": "158.4446",
      "volume": "2607237",
      "turnover": "413101943.68",
      "trades": "6517"
    },
    {
      "date": "2023-09-22",
      "bid": "157.62",
      "ask": "157.64",
      "open": "157.50",
      "high": "158.52",
      "low": "156.46",
      "close": "157.54",
      "average": "157.4589",
      "volume": "2403034",
      "turnover": "378370039.98",
      "trades": "5450"
    },
    {
      "date": "2023-09-25",
      "bid": "157.76",
      "ask": "157.82",
      "open": "157.00",
      "high": "158.46",
      "low": "155.56",
      "close": "157.42",
      "average": "157.2476",
      "volume": "3129270",
      "turnover": "492072639.27",
      "trades": "7461"
    },
    {
      "date": "2023-09-26",
      "bid": "154.96",
      "ask": "155.00",
      "open": "156.38",
      "high": "156.71",
      "low": "153.96",
      "close": "155.00",
      "average": "154.9687",
      "volume": "4217146",
      "turnover": "653514235.11",
      "trades": "9060"
    },
    {
      "date": "2023-09-27",
      "bid": "160.64",
      "ask": "160.68",
      "open": "157.84",
      "high": "165.54",
      "low": "153.08",
      "close": "160.26",
      "average": "160.2826",
      "volume": "7760704",
      "turnover": "1243935614.32",
      "trades": "21974"
    },
    {
      "date": "2023-09-28",
      "bid": "152.92",
      "ask": "152.98",
      "open": "156.30",
      "high": "158.38",
      "low": "150.80",
      "close": "152.44",
      "average": "154.1853",
      "volume": "7750386",
      "turnover": "1194933991.57",
      "trades": "19321"
    },
    {
      "date": "2023-09-29",
      "bid": "156.12",
      "ask": "156.16",
      "open": "154.00",
      "high": "157.06",
      "low": "153.76",
      "close": "155.46",
      "average": "155.5568",
      "volume": "4054883",
      "turnover": "630755379.48",
      "trades": "8412"
    },
    {
      "date": "2023-10-02",
      "bid": "155.90",
      "ask": "155.96",
      "open": "155.40",
      "high": "158.02",
      "low": "154.90",
      "close": "156.16",
      "average": "156.0059",
      "volume": "3244440",
      "turnover": "506156622.19",
      "trades": "8830"
    },
    {
      "date": "2023-10-03",
      "bid": "152.44",
      "ask": "152.48",
      "open": "155.82",
      "high": "156.00",
      "low": "152.02",
      "close": "152.02",
      "average": "153.4343",
      "volume": "4411163",
      "turnover": "676848127.72",
      "trades": "8864"
    },
    {
      "date": "2023-10-04",
      "bid": "150.22",
      "ask": "150.24",
      "open": "151.18",
      "high": "151.50",
      "low": "149.44",
      "close": "150.40",
      "average": "150.586",
      "volume": "3373868",
      "turnover": "508061589.58",
      "trades": "7468"
    },
    {
      "date": "2023-10-05",
      "bid": "149.16",
      "ask": "149.24",
      "open": "150.16",
      "high": "150.96",
      "low": "148.64",
      "close": "148.64",
      "average": "149.4914",
      "volume": "3179299",
      "turnover": "475313147.56",
      "trades": "6477"
    },
    {
      "date": "2023-10-06",
      "bid": "151.70",
      "ask": "151.72",
      "open": "149.08",
      "high": "151.88",
      "low": "148.86",
      "close": "151.76",
      "average": "151.1012",
      "volume": "2042111",
      "turnover": "308564665.83",
      "trades": "4943"
    },
    {
      "date": "2023-10-09",
      "bid": "148.10",
      "ask": "148.16",
      "open": "150.98",
      "high": "151.00",
      "low": "147.80",
      "close": "148.08",
      "average": "148.5429",
      "volume": "3079615",
      "turnover": "457472082.15",
      "trades": "6698"
    },
    {
      "date": "2023-10-10",
      "bid": "152.62",
      "ask": "152.70",
      "open": "149.58",
      "high": "152.80",
      "low": "149.50",
      "close": "152.24",
      "average": "151.41",
      "volume": "3198405",
      "turnover": "484271384.33",
      "trades": "6181"
    },
    {
      "date": "2023-10-11",
      "bid": "151.20",
      "ask": "151.24",
      "open": "151.54",
      "high": "152.06",
      "low": "149.84",
      "close": "151.28",
      "average": "151.1765",
      "volume": "3101053",
      "turnover": "468809131.9",
      "trades": "6329"
    },
    {
      "date": "2023-10-12",
      "bid": "152.60",
      "ask": "152.64",
      "open": "153.00",
      "high": "154.56",
      "low": "151.56",
      "close": "152.64",
      "average": "153.1012",
      "volume": "3872208",
      "turnover": "592840777.75",
      "trades": "8808"
    },
    {
      "date": "2023-10-13",
      "bid": "151.56",
      "ask": "151.64",
      "open": "152.08",
      "high": "153.36",
      "low": "151.36",
      "close": "151.68",
      "average": "152.0903",
      "volume": "2684025",
      "turnover": "408215193.92",
      "trades": "4651"
    },
    {
      "date": "2023-10-16",
      "bid": "157.84",
      "ask": "157.90",
      "open": "151.94",
      "high": "158.94",
      "low": "151.56",
      "close": "157.42",
      "average": "156.1967",
      "volume": "4986314",
      "turnover": "778792478.79",
      "trades": "9158"
    },
    {
      "date": "2023-10-17",
      "bid": "155.70",
      "ask": "155.76",
      "open": "157.18",
      "high": "157.56",
      "low": "153.80",
      "close": "156.18",
      "average": "155.7918",
      "volume": "2713525",
      "turnover": "422726452.35",
      "trades": "6208"
    },
    {
      "date": "2023-10-18",
      "bid": "154.32",
      "ask": "154.36",
      "open": "156.30",
      "high": "157.88",
      "low": "154.22",
      "close": "154.56",
      "average": "155.3566",
      "volume": "1850562",
      "turnover": "287496713.2",
      "trades": "4438"
    },
    {
      "date": "2023-10-19",
      "bid": "152.60",
      "ask": "152.64",
      "open": "153.80",
      "high": "154.74",
      "low": "152.28",
      "close": "152.92",
      "average": "153.1427",
      "volume": "1516946",
      "turnover": "232307331.04",
      "trades": "3800"
    },
    {
      "date": "2023-10-20",
      "bid": "149.90",
      "ask": "149.94",
      "open": "151.46",
      "high": "151.46",
      "low": "149.76",
      "close": "150.28",
      "average": "150.4519",
      "volume": "1835200",
      "turnover": "276260784.39",
      "trades": "5055"
    },
    {
      "date": "2023-10-23",
      "bid": "150.66",
      "ask": "150.74",
      "open": "151.14",
      "high": "152.00",
      "low": "148.58",
      "close": "150.90",
      "average": "150.3113",
      "volume": "2274100",
      "turnover": "342397178.93",
      "trades": "5253"
    },
    {
      "date": "2023-10-24",
      "bid": "151.82",
      "ask": "151.86",
      "open": "151.60",
      "high": "152.82",
      "low": "150.48",
      "close": "152.18",
      "average": "151.9713",
      "volume": "1693299",
      "turnover": "257332303.04",
      "trades": "4084"
    },
    {
      "date": "2023-10-25",
      "bid": "149.14",
      "ask": "149.20",
      "open": "151.86",
      "high": "151.86",
      "low": "148.28",
      "close": "149.00",
      "average": "149.4429",
      "volume": "2513306",
      "turnover": "375597258.11",
      "trades": "6127"
    },
    {
      "date": "2023-10-26",
      "bid": "147.14",
      "ask": "147.16",
      "open": "147.74",
      "high": "148.62",
      "low": "146.60",
      "close": "147.24",
      "average": "147.4654",
      "volume": "2598180",
      "turnover": "383142483.08",
      "trades": "6358"
    },
    {
      "date": "2023-10-27",
      "bid": "144.64",
      "ask": "144.70",
      "open": "148.20",
      "high": "148.20",
      "low": "144.16",
      "close": "145.14",
      "average": "145.1971",
      "volume": "2825349",
      "turnover": "410226734.67",
      "trades": "6256"
    },
    {
      "date": "2023-10-30",
      "bid": "146.58",
      "ask": "146.62",
      "open": "145.54",
      "high": "147.60",
      "low": "145.42",
      "close": "146.54",
      "average": "146.6913",
      "volume": "1510956",
      "turnover": "221645646.81",
      "trades": "3346"
    },
    {
      "date": "2023-10-31",
      "bid": "149.68",
      "ask": "149.76",
      "open": "147.44",
      "high": "150.68",
      "low": "146.66",
      "close": "149.30",
      "average": "149.3062",
      "volume": "2477738",
      "turnover": "369941071.53",
      "trades": "5242"
    },
    {
      "date": "2023-11-01",
      "bid": "153.66",
      "ask": "153.70",
      "open": "150.32",
      "high": "154.52",
      "low": "150.14",
      "close": "153.04",
      "average": "152.8201",
      "volume": "2770466",
      "turnover": "423387365.35",
      "trades": "6275"
    },
    {
      "date": "2023-11-02",
      "bid": "158.46",
      "ask": "158.50",
      "open": "154.04",
      "high": "159.10",
      "low": "153.98",
      "close": "158.10",
      "average": "157.9892",
      "volume": "2572098",
      "turnover": "406372511.25",
      "trades": "6201"
    },
    {
      "date": "2023-11-03",
      "bid": "159.96",
      "ask": "160.04",
      "open": "158.38",
      "high": "160.86",
      "low": "158.38",
      "close": "160.10",
      "average": "159.9744",
      "volume": "1157304",
      "turnover": "185139229.16",
      "trades": "2479"
    },
    {
      "date": "2023-11-06",
      "bid": "156.78",
      "ask": "156.84",
      "open": "159.78",
      "high": "160.74",
      "low": "156.46",
      "close": "157.00",
      "average": "157.5083",
      "volume": "2717464",
      "turnover": "428020134.77",
      "trades": "5984"
    },
    {
      "date": "2023-11-07",
      "bid": "161.10",
      "ask": "161.14",
      "open": "157.00",
      "high": "161.58",
      "low": "156.90",
      "close": "161.18",
      "average": "160.4097",
      "volume": "3114740",
      "turnover": "499642015.74",
      "trades": "7094"
    },
    {
      "date": "2023-11-08",
      "bid": "162.90",
      "ask": "162.96",
      "open": "161.18",
      "high": "164.22",
      "low": "161.18",
      "close": "162.60",
      "average": "162.8824",
      "volume": "2269850",
      "turnover": "369720248.85",
      "trades": "5378"
    },
    {
      "date": "2023-11-09",
      "bid": "157.98",
      "ask": "158.02",
      "open": "159.00",
      "high": "159.76",
      "low": "157.30",
      "close": "158.46",
      "average": "158.499",
      "volume": "3276134",
      "turnover": "519204562.2",
      "trades": "7323"
    },
    {
      "date": "2023-11-10",
      "bid": "155.22",
      "ask": "155.26",
      "open": "157.00",
      "high": "157.26",
      "low": "154.64",
      "close": "155.16",
      "average": "155.4542",
      "volume": "2617834",
      "turnover": "406955348.27",
      "trades": "5166"
    },
    {
      "date": "2023-11-13",
      "bid": "154.56",
      "ask": "154.62",
      "open": "155.60",
      "high": "155.96",
      "low": "154.08",
      "close": "154.32",
      "average": "154.5756",
      "volume": "2554414",
      "turnover": "395032501.01",
      "trades": "3751"
    },
    {
      "date": "2023-11-14",
      "bid": "158.28",
      "ask": "158.34",
      "open": "154.66",
      "high": "158.58",
      "low": "153.76",
      "close": "158.26",
      "average": "156.8419",
      "volume": "2860239",
      "turnover": "448569838.48",
      "trades": "5480"
    },
    {
      "date": "2023-11-15",
      "bid": "163.70",
      "ask": "163.76",
      "open": "159.10",
      "high": "164.24",
      "low": "158.70",
      "close": "163.80",
      "average": "162.8239",
      "volume": "4478572",
      "turnover": "729224476.56",
      "trades": "9850"
    },
    {
      "date": "2023-11-16",
      "bid": "159.82",
      "ask": "159.86",
      "open": "163.80",
      "high": "164.18",
      "low": "159.68",
      "close": "160.08",
      "average": "161.0808",
      "volume": "2579642",
      "turnover": "415570735.37",
      "trades": "5749"
    },
    {
      "date": "2023-11-17",
      "bid": "167.32",
      "ask": "167.40",
      "open": "163.24",
      "high": "167.84",
      "low": "162.54",
      "close": "167.84",
      "average": "166.7559",
      "volume": "3716594",
      "turnover": "619743523.13",
      "trades": "7432"
    },
    {
      "date": "2023-11-20",
      "bid": "167.76",
      "ask": "167.80",
      "open": "167.84",
      "high": "170.40",
      "low": "167.36",
      "close": "167.84",
      "average": "168.298",
      "volume": "2980745",
      "turnover": "499550261.05",
      "trades": "7462"
    },
    {
      "date": "2023-11-21",
      "bid": "168.36",
      "ask": "168.42",
      "open": "167.86",
      "high": "170.92",
      "low": "167.80",
      "close": "168.52",
      "average": "169.2296",
      "volume": "3598109",
      "turnover": "608909961.6",
      "trades": "8486"
    },
    {
      "date": "2023-11-22",
      "bid": "171.30",
      "ask": "171.34",
      "open": "169.50",
      "high": "171.44",
      "low": "168.06",
      "close": "171.44",
      "average": "170.4357",
      "volume": "4078998",
      "turnover": "694960970.6",
      "trades": "8455"
    },
    {
      "date": "2023-11-23",
      "bid": "173.66",
      "ask": "173.70",
      "open": "171.50",
      "high": "175.00",
      "low": "170.94",
      "close": "173.28",
      "average": "173.5488",
      "volume": "2534184",
      "turnover": "439822195.2",
      "trades": "6664"
    },
    {
      "date": "2023-11-24",
      "bid": "173.90",
      "ask": "173.98",
      "open": "173.00",
      "high": "174.06",
      "low": "172.32",
      "close": "173.60",
      "average": "173.5454",
      "volume": "1378280",
      "turnover": "239195196.7",
      "trades": "3641"
    },
    {
      "date": "2023-11-27",
      "bid": "174.48",
      "ask": "174.50",
      "open": "173.76",
      "high": "175.24",
      "low": "173.42",
      "close": "174.52",
      "average": "174.4082",
      "volume": "2031778",
      "turnover": "354373936.09",
      "trades": "5321"
    },
    {
      "date": "2023-11-28",
      "bid": "174.08",
      "ask": "174.12",
      "open": "174.38",
      "high": "175.12",
      "low": "172.54",
      "close": "174.20",
      "average": "174.0042",
      "volume": "2631101",
      "turnover": "457818933.41",
      "trades": "5687"
    },
    {
      "date": "2023-11-29",
      "bid": "175.08",
      "ask": "175.16",
      "open": "174.68",
      "high": "175.68",
      "low": "173.26",
      "close": "175.04",
      "average": "174.911",
      "volume": "2464267",
      "turnover": "431032203.94",
      "trades": "6045"
    },
    {
      "date": "2023-11-30",
      "bid": "167.94",
      "ask": "168.02",
      "open": "167.82",
      "high": "171.34",
      "low": "167.00",
      "close": "167.90",
      "average": "168.438",
      "volume": "7902101",
      "turnover": "1331068761.14",
      "trades": "10521"
    },
    {
      "date": "2023-12-01",
      "bid": "171.96",
      "ask": "172.00",
      "open": "168.48",
      "high": "172.26",
      "low": "168.48",
      "close": "172.00",
      "average": "171.2724",
      "volume": "2691300",
      "turnover": "460941701.19",
      "trades": "6183"
    },
    {
      "date": "2023-12-04",
      "bid": "175.58",
      "ask": "175.64",
      "open": "172.00",
      "high": "176.62",
      "low": "172.00",
      "close": "175.68",
      "average": "175.4705",
      "volume": "3222132",
      "turnover": "565388469.2",
      "trades": "6755"
    },
    {
      "date": "2023-12-05",
      "bid": "172.70",
      "ask": "172.74",
      "open": "174.40",
      "high": "175.34",
      "low": "172.06",
      "close": "172.66",
      "average": "173.0556",
      "volume": "2277782",
      "turnover": "394180070.28",
      "trades": "5080"
    },
    {
      "date": "2023-12-06",
      "bid": "169.84",
      "ask": "169.88",
      "open": "170.02",
      "high": "170.74",
      "low": "168.48",
      "close": "169.52",
      "average": "169.7418",
      "volume": "2503312",
      "turnover": "424933613.77",
      "trades": "6382"
    },
    {
      "date": "2023-12-07",
      "bid": "169.06",
      "ask": "169.14",
      "open": "169.02",
      "high": "170.70",
      "low": "168.68",
      "close": "169.24",
      "average": "169.3472",
      "volume": "2087726",
      "turnover": "353556298.52",
      "trades": "5395"
    },
    {
      "date": "2023-12-08",
      "bid": "172.82",
      "ask": "172.86",
      "open": "170.40",
      "high": "173.80",
      "low": "170.28",
      "close": "172.54",
      "average": "172.4633",
      "volume": "2567290",
      "turnover": "442721831.51",
      "trades": "5858"
    },
    {
      "date": "2023-12-11",
      "bid": "176.52",
      "ask": "176.60",
      "open": "172.54",
      "high": "176.68",
      "low": "172.54",
      "close": "176.66",
      "average": "175.9356",
      "volume": "2917237",
      "turnover": "513146581.17",
      "trades": "5984"
    },
    {
      "date": "2023-12-12",
      "bid": "174.96",
      "ask": "175.02",
      "open": "176.32",
      "high": "177.32",
      "low": "174.66",
      "close": "174.66",
      "average": "175.2613",
      "volume": "2054406",
      "turnover": "360065293.48",
      "trades": "4457"
    },
    {
      "date": "2023-12-13",
      "bid": "174.94",
      "ask": "174.98",
      "open": "175.50",
      "high": "177.38",
      "low": "174.60",
      "close": "174.62",
      "average": "174.9248",
      "volume": "3744475",
      "turnover": "655047904.6",
      "trades": "5085"
    },
    {
      "date": "2023-12-14",
      "bid": "176.36",
      "ask": "176.44",
      "open": "176.54",
      "high": "178.38",
      "low": "175.60",
      "close": "176.72",
      "average": "176.8923",
      "volume": "3761782",
      "turnover": "665433047.85",
      "trades": "8490"
    },
    {
      "date": "2023-12-15",
      "bid": "177.58",
      "ask": "177.64",
      "open": "174.98",
      "high": "180.18",
      "low": "174.76",
      "close": "177.56",
      "average": "177.7031",
      "volume": "8266725",
      "turnover": "1468981458.4",
      "trades": "11101"
    },
    {
      "date": "2023-12-18",
      "bid": "181.18",
      "ask": "181.28",
      "open": "177.54",
      "high": "182.34",
      "low": "176.90",
      "close": "181.24",
      "average": "181.0177",
      "volume": "3632030",
      "turnover": "651784484.79",
      "trades": "6456"
    },
    {
      "date": "2023-12-19",
      "bid": "181.94",
      "ask": "182.00",
      "open": "181.40",
      "high": "182.12",
      "low": "180.26",
      "close": "182.00",
      "average": "181.4387",
      "volume": "2244635",
      "turnover": "407240181.91",
      "trades": "5304"
    },
    {
      "date": "2023-12-20",
      "bid": "181.48",
      "ask": "181.58",
      "open": "182.00",
      "high": "182.64",
      "low": "179.42",
      "close": "181.56",
      "average": "181.1749",
      "volume": "3038005",
      "turnover": "550218087.75",
      "trades": "6346"
    },
    {
      "date": "2023-12-21",
      "bid": "180.80",
      "ask": "180.86",
      "open": "180.96",
      "high": "182.46",
      "low": "180.04",
      "close": "180.58",
      "average": "181.0952",
      "volume": "1862856",
      "turnover": "337348929.75",
      "trades": "4669"
    },
    {
      "date": "2023-12-22",
      "bid": "176.22",
      "ask": "176.28",
      "open": "179.76",
      "high": "179.76",
      "low": "176.16",
      "close": "176.46",
      "average": "177.23",
      "volume": "2131687",
      "turnover": "377800050.88",
      "trades": "4912"
    },
    {
      "date": "2023-12-27",
      "bid": "177.42",
      "ask": "177.44",
      "open": "176.46",
      "high": "178.38",
      "low": "176.46",
      "close": "177.44",
      "average": "177.5233",
      "volume": "1630462",
      "turnover": "289454483.54",
      "trades": "4991"
    },
    {
      "date": "2023-12-28",
      "bid": "176.28",
      "ask": "176.32",
      "open": "178.00",
      "high": "178.38",
      "low": "176.02",
      "close": "176.30",
      "average": "176.5114",
      "volume": "1489054",
      "turnover": "262843360.57",
      "trades": "4337"
    },
    {
      "date": "2023-12-29",
      "bid": "176.38",
      "ask": "176.42",
      "open": "176.50",
      "high": "177.42",
      "low": "176.28",
      "close": "176.62",
      "average": "176.8039",
      "volume": "1685539",
      "turnover": "298009311.26",
      "trades": "3746"
    },
    {
      "date": "2024-01-02",
      "bid": "176.28",
      "ask": "176.34",
      "open": "177.50",
      "high": "178.84",
      "low": "174.60",
      "close": "176.24",
      "average": "176.3764",
      "volume": "1691424",
      "turnover": "298341265.55",
      "trades": "4864"
    },
    {
      "date": "2024-01-03",
      "bid": "169.14",
      "ask": "169.20",
      "open": "175.98",
      "high": "176.02",
      "low": "168.70",
      "close": "169.34",
      "average": "170.4912",
      "volume": "3042354",
      "turnover": "518657117.39",
      "trades": "6801"
    },
    {
      "date": "2024-01-04",
      "bid": "169.16",
      "ask": "169.24",
      "open": "169.34",
      "high": "171.10",
      "low": "168.84",
      "close": "169.04",
      "average": "169.538",
      "volume": "2857305",
      "turnover": "484424364.18",
      "trades": "6613"
    },
    {
      "date": "2024-01-05",
      "bid": "166.02",
      "ask": "166.06",
      "open": "167.10",
      "high": "167.10",
      "low": "164.62",
      "close": "165.50",
      "average": "165.7839",
      "volume": "2023777",
      "turnover": "335499011.73",
      "trades": "4183"
    },
    {
      "date": "2024-01-08",
      "bid": "168.86",
      "ask": "168.92",
      "open": "167.00",
      "high": "169.04",
      "low": "165.24",
      "close": "168.80",
      "average": "167.9578",
      "volume": "1930885",
      "turnover": "324292633.04",
      "trades": "5141"
    },
    {
      "date": "2024-01-09",
      "bid": "167.42",
      "ask": "167.48",
      "open": "168.80",
      "high": "169.36",
      "low": "167.02",
      "close": "167.44",
      "average": "167.7257",
      "volume": "1957539",
      "turnover": "328285089.8",
      "trades": "4463"
    },
    {
      "date": "2024-01-10",
      "bid": "167.80",
      "ask": "167.86",
      "open": "168.36",
      "high": "168.98",
      "low": "167.26",
      "close": "167.74",
      "average": "168.0152",
      "volume": "1534592",
      "turnover": "257834114.01",
      "trades": "3399"
    },
    {
      "date": "2024-01-11",
      "bid": "167.66",
      "ask": "167.72",
      "open": "169.06",
      "high": "170.68",
      "low": "167.60",
      "close": "167.74",
      "average": "168.5636",
      "volume": "1761815",
      "turnover": "297131962.69",
      "trades": "4513"
    },
    {
      "date": "2024-01-12",
      "bid": "168.38",
      "ask": "168.44",
      "open": "167.96",
      "high": "171.34",
      "low": "167.54",
      "close": "168.94",
      "average": "169.176",
      "volume": "1830450",
      "turnover": "309667906.75",
      "trades": "3934"
    },
    {
      "date": "2024-01-15",
      "bid": "168.74",
      "ask": "168.76",
      "open": "169.20",
      "high": "169.68",
      "low": "167.66",
      "close": "169.16",
      "average": "168.764",
      "volume": "1455750",
      "turnover": "245675386.23",
      "trades": "3692"
    },
    {
      "date": "2024-01-16",
      "bid": "166.98",
      "ask": "167.02",
      "open": "167.98",
      "high": "168.16",
      "low": "165.64",
      "close": "167.20",
      "average": "167.0586",
      "volume": "2345219",
      "turnover": "391848356.68",
      "trades": "5819"
    },
    {
      "date": "2024-01-17",
      "bid": "160.00",
      "ask": "160.02",
      "open": "163.12",
      "high": "163.16",
      "low": "158.90",
      "close": "160.90",
      "average": "160.8045",
      "volume": "4945394",
      "turnover": "795235895.49",
      "trades": "11477"
    },
    {
      "date": "2024-01-18",
      "bid": "161.44",
      "ask": "161.48",
      "open": "162.80",
      "high": "162.80",
      "low": "161.16",
      "close": "161.36",
      "average": "161.7115",
      "volume": "3157225",
      "turnover": "510851336.81",
      "trades": "6172"
    },
    {
      "date": "2024-01-19",
      "bid": "158.98",
      "ask": "159.06",
      "open": "162.38",
      "high": "162.50",
      "low": "157.92",
      "close": "159.00",
      "average": "159.3784",
      "volume": "3172433",
      "turnover": "505632211.27",
      "trades": "8593"
    },
    {
      "date": "2024-01-22",
      "bid": "158.16",
      "ask": "158.20",
      "open": "159.00",
      "high": "161.42",
      "low": "154.78",
      "close": "158.18",
      "average": "157.7152",
      "volume": "5295943",
      "turnover": "839497184.81",
      "trades": "10128"
    },
    {
      "date": "2024-01-23",
      "bid": "161.28",
      "ask": "161.34",
      "open": "159.90",
      "high": "162.42",
      "low": "159.22",
      "close": "161.38",
      "average": "161.2481",
      "volume": "1976767",
      "turnover": "318734371.27",
      "trades": "5673"
    },
    {
      "date": "2024-01-24",
      "bid": "163.54",
      "ask": "163.56",
      "open": "163.20",
      "high": "163.98",
      "low": "162.10",
      "close": "163.22",
      "average": "163.1082",
      "volume": "1629765",
      "turnover": "265842774.68",
      "trades": "4425"
    },
    {
      "date": "2024-01-25",
      "bid": "165.82",
      "ask": "165.90",
      "open": "161.58",
      "high": "166.00",
      "low": "161.58",
      "close": "165.76",
      "average": "164.6738",
      "volume": "2087126",
      "turnover": "343680865.87",
      "trades": "6717"
    },
    {
      "date": "2024-01-26",
      "bid": "166.66",
      "ask": "166.68",
      "open": "166.72",
      "high": "168.06",
      "low": "165.56",
      "close": "166.78",
      "average": "166.8966",
      "volume": "2307927",
      "turnover": "385240818.83",
      "trades": "6207"
    },
    {
      "date": "2024-01-29",
      "bid": "166.94",
      "ask": "167.02",
      "open": "166.30",
      "high": "167.60",
      "low": "164.24",
      "close": "167.22",
      "average": "166.4045",
      "volume": "2202767",
      "turnover": "366506801.89",
      "trades": "5734"
    },
    {
      "date": "2024-01-30",
      "bid": "168.28",
      "ask": "168.34",
      "open": "167.80",
      "high": "168.60",
      "low": "165.96",
      "close": "168.30",
      "average": "167.5877",
      "volume": "2834944",
      "turnover": "475087093.95",
      "trades": "7250"
    },
    {
      "date": "2024-01-31",
      "bid": "147.88",
      "ask": "147.92",
      "open": "152.04",
      "high": "156.40",
      "low": "143.96",
      "close": "147.48",
      "average": "150.0616",
      "volume": "30917093",
      "turnover": "4640273554.72",
      "trades": "75755"
    },
    {
      "date": "2024-02-01",
      "bid": "144.26",
      "ask": "144.30",
      "open": "146.02",
      "high": "147.00",
      "low": "143.86",
      "close": "143.94",
      "average": "144.8168",
      "volume": "12716953",
      "turnover": "1841866691.54",
      "trades": "26551"
    },
    {
      "date": "2024-02-02",
      "bid": "143.94",
      "ask": "143.98",
      "open": "143.02",
      "high": "145.90",
      "low": "142.60",
      "close": "143.26",
      "average": "144.3322",
      "volume": "7644298",
      "turnover": "1103533887.21",
      "trades": "15492"
    },
    {
      "date": "2024-02-05",
      "bid": "139.98",
      "ask": "140.04",
      "open": "142.92",
      "high": "143.88",
      "low": "139.68",
      "close": "139.68",
      "average": "140.9367",
      "volume": "7187399",
      "turnover": "1013192071",
      "trades": "17816"
    },
    {
      "date": "2024-02-06",
      "bid": "142.32",
      "ask": "142.34",
      "open": "140.74",
      "high": "142.58",
      "low": "139.96",
      "close": "141.64",
      "average": "141.4564",
      "volume": "5014507",
      "turnover": "709382278.68",
      "trades": "10265"
    },
    {
      "date": "2024-02-07",
      "bid": "139.46",
      "ask": "139.50",
      "open": "141.64",
      "high": "141.80",
      "low": "138.08",
      "close": "139.80",
      "average": "139.5825",
      "volume": "5125749",
      "turnover": "715452981.84",
      "trades": "10852"
    },
    {
      "date": "2024-02-08",
      "bid": "140.04",
      "ask": "140.08",
      "open": "140.08",
      "high": "140.96",
      "low": "138.30",
      "close": "139.82",
      "average": "139.7573",
      "volume": "3716923",
      "turnover": "519528820.13",
      "trades": "7095"
    },
    {
      "date": "2024-02-09",
      "bid": "140.16",
      "ask": "140.20",
      "open": "139.82",
      "high": "141.98",
      "low": "139.80",
      "close": "140.46",
      "average": "140.5831",
      "volume": "3685795",
      "turnover": "518186902.39",
      "trades": "5853"
    },
    {
      "date": "2024-02-12",
      "bid": "141.34",
      "ask": "141.38",
      "open": "140.88",
      "high": "141.76",
      "low": "140.16",
      "close": "141.22",
      "average": "141.0995",
      "volume": "2641368",
      "turnover": "372691009.99",
      "trades": "5821"
    },
    {
      "date": "2024-02-13",
      "bid": "139.32",
      "ask": "139.40",
      "open": "141.14",
      "high": "141.68",
      "low": "137.84",
      "close": "139.54",
      "average": "139.4857",
      "volume": "3862729",
      "turnover": "538792506.66",
      "trades": "6887"
    },
    {
      "date": "2024-02-14",
      "bid": "141.24",
      "ask": "141.30",
      "open": "139.30",
      "high": "141.38",
      "low": "139.26",
      "close": "141.10",
      "average": "140.7301",
      "volume": "2199460",
      "turnover": "309527873.26",
      "trades": "4704"
    },
    {
      "date": "2024-02-15",
      "bid": "141.82",
      "ask": "141.88",
      "open": "141.98",
      "high": "143.02",
      "low": "141.46",
      "close": "141.62",
      "average": "142.0565",
      "volume": "2648531",
      "turnover": "376258707.73",
      "trades": "5724"
    },
    {
      "date": "2024-02-16",
      "bid": "142.36",
      "ask": "142.40",
      "open": "142.00",
      "high": "143.42",
      "low": "142.00",
      "close": "142.38",
      "average": "142.6119",
      "volume": "2612394",
      "turnover": "372576732.35",
      "trades": "5273"
    },
    {
      "date": "2024-02-19",
      "bid": "142.04",
      "ask": "142.10",
      "open": "141.88",
      "high": "143.48",
      "low": "141.18",
      "close": "142.06",
      "average": "142.2239",
      "volume": "2264220",
      "turnover": "324333916.08",
      "trades": "4353"
    },
    {
      "date": "2024-02-20",
      "bid": "142.66",
      "ask": "142.72",
      "open": "141.56",
      "high": "142.82",
      "low": "140.86",
      "close": "142.46",
      "average": "142.04",
      "volume": "2438377",
      "turnover": "346353735.98",
      "trades": "4701"
    },
    {
      "date": "2024-02-21",
      "bid": "143.70",
      "ask": "143.74",
      "open": "142.88",
      "high": "144.90",
      "low": "142.86",
      "close": "143.66",
      "average": "143.8205",
      "volume": "1560937",
      "turnover": "224497508.25",
      "trades": "4175"
    },
    {
      "date": "2024-02-22",
      "bid": "139.98",
      "ask": "140.00",
      "open": "144.14",
      "high": "144.40",
      "low": "139.16",
      "close": "139.84",
      "average": "140.5161",
      "volume": "4662890",
      "turnover": "655183190.36",
      "trades": "9507"
    },
    {
      "date": "2024-02-23",
      "bid": "141.20",
      "ask": "141.24",
      "open": "140.18",
      "high": "141.24",
      "low": "139.30",
      "close": "141.20",
      "average": "140.4943",
      "volume": "2297870",
      "turnover": "322783451.52",
      "trades": "5195"
    },
    {
      "date": "2024-02-26",
      "bid": "140.82",
      "ask": "140.86",
      "open": "141.20",
      "high": "141.90",
      "low": "140.00",
      "close": "140.84",
      "average": "140.8688",
      "volume": "1598509",
      "turnover": "225186950.79",
      "trades": "4007"
    },
    {
      "date": "2024-02-27",
      "bid": "142.24",
      "ask": "142.30",
      "open": "140.84",
      "high": "142.80",
      "low": "140.58",
      "close": "142.36",
      "average": "142.1324",
      "volume": "2154670",
      "turnover": "306241548.42",
      "trades": "4811"
    },
    {
      "date": "2024-02-28",
      "bid": "140.50",
      "ask": "140.52",
      "open": "142.00",
      "high": "142.68",
      "low": "139.32",
      "close": "140.68",
      "average": "140.8371",
      "volume": "2629401",
      "turnover": "370285733.41",
      "trades": "4824"
    },
    {
      "date": "2024-02-29",
      "bid": "140.30",
      "ask": "140.34",
      "open": "141.44",
      "high": "141.72",
      "low": "139.70",
      "close": "140.46",
      "average": "140.46",
      "volume": "5044889",
      "turnover": "708562900.97",
      "trades": "7796"
    },
    {
      "date": "2024-03-01",
      "bid": "141.24",
      "ask": "141.28",
      "open": "140.48",
      "high": "142.28",
      "low": "140.00",
      "close": "141.08",
      "average": "141.2362",
      "volume": "2448978",
      "turnover": "345880770.17",
      "trades": "5298"
    },
    {
      "date": "2024-03-04",
      "bid": "138.10",
      "ask": "138.16",
      "open": "140.88",
      "high": "140.88",
      "low": "137.28",
      "close": "138.32",
      "average": "138.4968",
      "volume": "3235452",
      "turnover": "448098664.94",
      "trades": "5577"
    },
    {
      "date": "2024-03-05",
      "bid": "139.04",
      "ask": "139.06",
      "open": "137.12",
      "high": "139.34",
      "low": "137.10",
      "close": "139.10",
      "average": "138.7387",
      "volume": "2822333",
      "turnover": "391532118.42",
      "trades": "5513"
    },
    {
      "date": "2024-03-06",
      "bid": "141.36",
      "ask": "141.44",
      "open": "139.26",
      "high": "142.82",
      "low": "139.18",
      "close": "141.16",
      "average": "141.3458",
      "volume": "4147005",
      "turnover": "586366876.61",
      "trades": "6313"
    },
    {
      "date": "2024-03-07",
      "bid": "139.72",
      "ask": "139.76",
      "open": "139.30",
      "high": "141.08",
      "low": "138.58",
      "close": "139.50",
      "average": "139.5577",
      "volume": "3619901",
      "turnover": "505226779.85",
      "trades": "6532"
    },
    {
      "date": "2024-03-08",
      "bid": "140.52",
      "ask": "140.54",
      "open": "140.26",
      "high": "140.98",
      "low": "139.44",
      "close": "140.50",
      "average": "140.324",
      "volume": "2781093",
      "turnover": "390257959.97",
      "trades": "5583"
    },
    {
      "date": "2024-03-11",
      "bid": "142.76",
      "ask": "142.80",
      "open": "140.10",
      "high": "142.80",
      "low": "140.00",
      "close": "142.78",
      "average": "142.0412",
      "volume": "3534363",
      "turnover": "502013305.2",
      "trades": "6029"
    },
    {
      "date": "2024-03-12",
      "bid": "144.16",
      "ask": "144.18",
      "open": "142.78",
      "high": "144.34",
      "low": "142.42",
      "close": "144.06",
      "average": "143.7716",
      "volume": "2622354",
      "turnover": "377012795.28",
      "trades": "5314"
    },
    {
      "date": "2024-03-13",
      "bid": "147.04",
      "ask": "147.06",
      "open": "145.00",
      "high": "147.38",
      "low": "144.86",
      "close": "146.62",
      "average": "146.6239",
      "volume": "3272498",
      "turnover": "479861925.02",
      "trades": "7629"
    },
    {
      "date": "2024-03-14",
      "bid": "147.30",
      "ask": "147.32",
      "open": "147.52",
      "high": "148.82",
      "low": "147.04",
      "close": "147.06",
      "average": "147.6739",
      "volume": "2956907",
      "turnover": "436684371.12",
      "trades": "6700"
    },
    {
      "date": "2024-03-15",
      "bid": "145.86",
      "ask": "145.88",
      "open": "146.94",
      "high": "147.88",
      "low": "145.78",
      "close": "145.90",
      "average": "146.3831",
      "volume": "3282769",
      "turnover": "480542921.94",
      "trades": "6866"
    },
    {
      "date": "2024-03-18",
      "bid": "145.62",
      "ask": "145.68",
      "open": "145.90",
      "high": "146.96",
      "low": "145.26",
      "close": "145.76",
      "average": "145.9666",
      "volume": "1548705",
      "turnover": "225959674.93",
      "trades": "3811"
    },
    {
      "date": "2024-03-19",
      "bid": "148.12",
      "ask": "148.20",
      "open": "145.28",
      "high": "148.30",
      "low": "145.08",
      "close": "147.90",
      "average": "147.3021",
      "volume": "2286077",
      "turnover": "336726617.81",
      "trades": "4481"
    },
    {
      "date": "2024-03-20",
      "bid": "149.82",
      "ask": "149.86",
      "open": "148.00",
      "high": "151.06",
      "low": "147.38",
      "close": "149.68",
      "average": "149.6012",
      "volume": "2627252",
      "turnover": "393029681.82",
      "trades": "5875"
    },
    {
      "date": "2024-03-21",
      "bid": "152.52",
      "ask": "152.56",
      "open": "151.90",
      "high": "154.12",
      "low": "151.38",
      "close": "152.70",
      "average": "152.8314",
      "volume": "2810947",
      "turnover": "429588373.28",
      "trades": "5937"
    },
    {
      "date": "2024-03-22",
      "bid": "152.46",
      "ask": "152.52",
      "open": "151.68",
      "high": "153.22",
      "low": "151.36",
      "close": "152.14",
      "average": "152.2739",
      "volume": "1681834",
      "turnover": "256113123.89",
      "trades": "4654"
    },
    {
      "date": "2024-03-25",
      "bid": "151.90",
      "ask": "151.92",
      "open": "152.00",
      "high": "152.64",
      "low": "149.72",
      "close": "151.82",
      "average": "151.5918",
      "volume": "1975916",
      "turnover": "299524293.33",
      "trades": "4369"
    },
    {
      "date": "2024-03-26",
      "bid": "154.36",
      "ask": "154.42",
      "open": "151.20",
      "high": "154.98",
      "low": "150.32",
      "close": "154.30",
      "average": "153.6879",
      "volume": "3323867",
      "turnover": "510965610.85",
      "trades": "6545"
    },
    {
      "date": "2024-03-27",
      "bid": "177.68",
      "ask": "177.70",
      "open": "172.72",
      "high": "180.22",
      "low": "171.06",
      "close": "177.74",
      "average": "175.8272",
      "volume": "13774429",
      "turnover": "2421504170.71",
      "trades": "32553"
    },
    {
      "date": "2024-03-28",
      "bid": "175.32",
      "ask": "175.44",
      "open": "178.56",
      "high": "179.12",
      "low": "174.40",
      "close": "174.58",
      "average": "175.968",
      "volume": "3853425",
      "turnover": "678304977.19",
      "trades": "8827"
    },
    {
      "date": "2024-04-02",
      "bid": "166.25",
      "ask": "166.35",
      "open": "173.65",
      "high": "174.10",
      "low": "165.40",
      "close": "166.50",
      "average": "167.6804",
      "volume": "6621066",
      "turnover": "1110322503.32",
      "trades": "14282"
    },
    {
      "date": "2024-04-03",
      "bid": "168.30",
      "ask": "168.40",
      "open": "166.90",
      "high": "170.10",
      "low": "165.50",
      "close": "168.00",
      "average": "168.1786",
      "volume": "3182797",
      "turnover": "535302118.02",
      "trades": "6567"
    },
    {
      "date": "2024-04-04",
      "bid": "168.45",
      "ask": "168.55",
      "open": "167.15",
      "high": "168.90",
      "low": "166.60",
      "close": "168.25",
      "average": "168.2145",
      "volume": "1768301",
      "turnover": "297469293.06",
      "trades": "3389"
    },
    {
      "date": "2024-04-05",
      "bid": "165.65",
      "ask": "165.75",
      "open": "166.90",
      "high": "168.10",
      "low": "165.25",
      "close": "165.65",
      "average": "166.3792",
      "volume": "2178518",
      "turnover": "362508368.51",
      "trades": "5191"
    },
    {
      "date": "2024-04-08",
      "bid": "166.50",
      "ask": "166.55",
      "open": "165.65",
      "high": "167.60",
      "low": "165.30",
      "close": "166.55",
      "average": "166.5165",
      "volume": "1799130",
      "turnover": "299589334.04",
      "trades": "3931"
    },
    {
      "date": "2024-04-09",
      "bid": "165.05",
      "ask": "165.15",
      "open": "166.05",
      "high": "166.35",
      "low": "164.80",
      "close": "165.25",
      "average": "165.4301",
      "volume": "1505997",
      "turnover": "249140949.58",
      "trades": "3721"
    },
    {
      "date": "2024-04-10",
      "bid": "165.15",
      "ask": "165.20",
      "open": "166.40",
      "high": "168.10",
      "low": "164.40",
      "close": "165.45",
      "average": "165.9847",
      "volume": "2693122",
      "turnover": "447013749.37",
      "trades": "6234"
    },
    {
      "date": "2024-04-11",
      "bid": "164.55",
      "ask": "164.60",
      "open": "164.65",
      "high": "166.00",
      "low": "163.95",
      "close": "164.80",
      "average": "164.7232",
      "volume": "1993105",
      "turnover": "328309130.57",
      "trades": "4124"
    },
    {
      "date": "2024-04-12",
      "bid": "164.70",
      "ask": "164.75",
      "open": "166.25",
      "high": "167.65",
      "low": "164.35",
      "close": "164.35",
      "average": "165.6147",
      "volume": "2275296",
      "turnover": "376945629.4",
      "trades": "4316"
    },
    {
      "date": "2024-04-15",
      "bid": "166.00",
      "ask": "166.05",
      "open": "164.35",
      "high": "167.20",
      "low": "163.75",
      "close": "165.80",
      "average": "165.8093",
      "volume": "1861383",
      "turnover": "308675664.2",
      "trades": "4068"
    },
    {
      "date": "2024-04-16",
      "bid": "167.65",
      "ask": "167.80",
      "open": "165.00",
      "high": "169.30",
      "low": "163.70",
      "close": "167.50",
      "average": "167.3633",
      "volume": "3145879",
      "turnover": "526491305.61",
      "trades": "6613"
    },
    {
      "date": "2024-04-17",
      "bid": "169.60",
      "ask": "169.70",
      "open": "167.80",
      "high": "173.45",
      "low": "167.65",
      "close": "169.05",
      "average": "170.2924",
      "volume": "3504870",
      "turnover": "596881316.66",
      "trades": "7349"
    },
    {
      "date": "2024-04-18",
      "bid": "170.95",
      "ask": "171.05",
      "open": "169.70",
      "high": "171.05",
      "low": "168.80",
      "close": "170.45",
      "average": "170.3226",
      "volume": "2284236",
      "turnover": "389015940.49",
      "trades": "2652"
    },
    {
      "date": "2024-04-19",
      "bid": "170.80",
      "ask": "170.85",
      "open": "169.45",
      "high": "171.15",
      "low": "167.60",
      "close": "171.10",
      "average": "170.5749",
      "volume": "2384756",
      "turnover": "406637579.4",
      "trades": "3851"
    },
    {
      "date": "2024-04-22",
      "bid": "174.25",
      "ask": "174.30",
      "open": "172.80",
      "high": "176.35",
      "low": "172.80",
      "close": "174.45",
      "average": "174.8215",
      "volume": "2733237",
      "turnover": "469042163.97",
      "trades": "6411"
    },
    {
      "date": "2024-04-23",
      "bid": "181.65",
      "ask": "181.75",
      "open": "176.15",
      "high": "181.80",
      "low": "176.15",
      "close": "181.75",
      "average": "180.43",
      "volume": "2921276",
      "turnover": "526951237.4",
      "trades": "6700"
    },
    {
      "date": "2024-04-24",
      "bid": "177.80",
      "ask": "177.90",
      "open": "181.75",
      "high": "183.10",
      "low": "177.65",
      "close": "178.00",
      "average": "179.5363",
      "volume": "2949748",
      "turnover": "529980099.05",
      "trades": "5967"
    },
    {
      "date": "2024-04-25",
      "bid": "177.90",
      "ask": "177.95",
      "open": "177.80",
      "high": "179.15",
      "low": "175.95",
      "close": "178.20",
      "average": "177.8359",
      "volume": "1915659",
      "turnover": "340667471.2",
      "trades": "5631"
    },
    {
      "date": "2024-04-26",
      "bid": "179.65",
      "ask": "179.75",
      "open": "178.20",
      "high": "180.40",
      "low": "177.45",
      "close": "179.95",
      "average": "179.2491",
      "volume": "1525303",
      "turnover": "273391655.72",
      "trades": "3785"
    },
    {
      "date": "2024-04-29",
      "bid": "179.65",
      "ask": "179.75",
      "open": "180.35",
      "high": "181.15",
      "low": "178.70",
      "close": "179.30",
      "average": "179.5184",
      "volume": "1268230",
      "turnover": "227671127.95",
      "trades": "3149"
    },
    {
      "date": "2024-04-30",
      "bid": "177.05",
      "ask": "177.25",
      "open": "179.30",
      "high": "179.30",
      "low": "173.35",
      "close": "176.75",
      "average": "175.9141",
      "volume": "2028024",
      "turnover": "356712127.48",
      "trades": "4597"
    },
    {
      "date": "2024-05-02",
      "bid": "171.15",
      "ask": "171.35",
      "open": "177.00",
      "high": "177.60",
      "low": "170.65",
      "close": "172.05",
      "average": "172.3461",
      "volume": "2604898",
      "turnover": "448954570.73",
      "trades": "5695"
    },
    {
      "date": "2024-05-03",
      "bid": "171.85",
      "ask": "172.10",
      "open": "172.65",
      "high": "173.30",
      "low": "169.95",
      "close": "171.55",
      "average": "171.5472",
      "volume": "2739848",
      "turnover": "469491380.85",
      "trades": "4255"
    },
    {
      "date": "2024-05-06",
      "bid": "168.05",
      "ask": "168.15",
      "open": "168.75",
      "high": "169.30",
      "low": "167.50",
      "close": "168.65",
      "average": "168.3775",
      "volume": "1441414",
      "turnover": "242186883.63",
      "trades": "3642"
    },
    {
      "date": "2024-05-07",
      "bid": "169.35",
      "ask": "169.40",
      "open": "169.55",
      "high": "170.40",
      "low": "168.80",
      "close": "169.35",
      "average": "169.4266",
      "volume": "1372283",
      "turnover": "232501732.57",
      "trades": "2481"
    },
    {
      "date": "2024-05-08",
      "bid": "167.45",
      "ask": "167.55",
      "open": "169.05",
      "high": "169.05",
      "low": "166.50",
      "close": "167.60",
      "average": "167.6272",
      "volume": "1431634",
      "turnover": "239994428.09",
      "trades": "2705"
    },
    {
      "date": "2024-05-10",
      "bid": "169.95",
      "ask": "170.05",
      "open": "168.35",
      "high": "170.55",
      "low": "167.30",
      "close": "170.55",
      "average": "169.8588",
      "volume": "1866763",
      "turnover": "317056122.83",
      "trades": "3415"
    },
    {
      "date": "2024-05-13",
      "bid": "173.00",
      "ask": "173.10",
      "open": "170.55",
      "high": "173.20",
      "low": "170.00",
      "close": "172.90",
      "average": "172.2147",
      "volume": "1767221",
      "turnover": "304296291.29",
      "trades": "4450"
    },
    {
      "date": "2024-05-14",
      "bid": "175.85",
      "ask": "175.95",
      "open": "172.95",
      "high": "176.05",
      "low": "172.65",
      "close": "176.05",
      "average": "175.345",
      "volume": "2091645",
      "turnover": "366750781.63",
      "trades": "4683"
    },
    {
      "date": "2024-05-15",
      "bid": "174.95",
      "ask": "175.00",
      "open": "176.25",
      "high": "176.25",
      "low": "173.85",
      "close": "174.35",
      "average": "174.5261",
      "volume": "2072171",
      "turnover": "361674334.38",
      "trades": "3880"
    },
    {
      "date": "2024-05-16",
      "bid": "175.65",
      "ask": "175.75",
      "open": "173.00",
      "high": "176.35",
      "low": "172.60",
      "close": "175.35",
      "average": "175.0493",
      "volume": "1997430",
      "turnover": "349627421.59",
      "trades": "5287"
    },
    {
      "date": "2024-05-17",
      "bid": "181.25",
      "ask": "181.30",
      "open": "178.00",
      "high": "181.85",
      "low": "178.00",
      "close": "181.30",
      "average": "180.5332",
      "volume": "2711791",
      "turnover": "489531429.12",
      "trades": "6283"
    },
    {
      "date": "2024-05-20",
      "bid": "184.50",
      "ask": "184.60",
      "open": "181.30",
      "high": "186.05",
      "low": "180.50",
      "close": "185.25",
      "average": "184.4473",
      "volume": "2979947",
      "turnover": "548987197.62",
      "trades": "6119"
    },
    {
      "date": "2024-05-21",
      "bid": "187.55",
      "ask": "187.65",
      "open": "185.25",
      "high": "188.10",
      "low": "184.60",
      "close": "188.10",
      "average": "187.1851",
      "volume": "2365731",
      "turnover": "443849223.45",
      "trades": "5412"
    },
    {
      "date": "2024-05-22",
      "bid": "188.15",
      "ask": "188.25",
      "open": "187.50",
      "high": "189.25",
      "low": "187.35",
      "close": "188.05",
      "average": "188.1554",
      "volume": "2026216",
      "turnover": "381257320.83",
      "trades": "4639"
    },
    {
      "date": "2024-05-23",
      "bid": "185.85",
      "ask": "185.95",
      "open": "189.00",
      "high": "189.00",
      "low": "183.95",
      "close": "185.90",
      "average": "185.6991",
      "volume": "3180168",
      "turnover": "590546068.59",
      "trades": "6579"
    },
    {
      "date": "2024-05-24",
      "bid": "187.35",
      "ask": "187.45",
      "open": "185.60",
      "high": "189.90",
      "low": "185.35",
      "close": "187.25",
      "average": "187.647",
      "volume": "2297751",
      "turnover": "431175186.92",
      "trades": "5066"
    },
    {
      "date": "2024-05-27",
      "bid": "187.45",
      "ask": "187.50",
      "open": "187.25",
      "high": "187.70",
      "low": "184.75",
      "close": "187.45",
      "average": "186.7666",
      "volume": "719402",
      "turnover": "134360390.28",
      "trades": "2252"
    },
    {
      "date": "2024-05-28",
      "bid": "187.35",
      "ask": "187.40",
      "open": "188.20",
      "high": "189.45",
      "low": "185.60",
      "close": "187.95",
      "average": "187.5644",
      "volume": "2307952",
      "turnover": "432755736.9",
      "trades": "5385"
    },
    {
      "date": "2024-05-29",
      "bid": "182.85",
      "ask": "183.00",
      "open": "187.35",
      "high": "187.35",
      "low": "182.75",
      "close": "182.90",
      "average": "183.6792",
      "volume": "2717866",
      "turnover": "499232804.33",
      "trades": "4800"
    },
    {
      "date": "2024-05-30",
      "bid": "184.60",
      "ask": "184.70",
      "open": "183.00",
      "high": "184.85",
      "low": "182.55",
      "close": "184.75",
      "average": "184.2922",
      "volume": "1421714",
      "turnover": "261953118.21",
      "trades": "2880"
    },
    {
      "date": "2024-05-31",
      "bid": "185.90",
      "ask": "185.95",
      "open": "186.60",
      "high": "187.55",
      "low": "182.40",
      "close": "185.60",
      "average": "185.4515",
      "volume": "9481281",
      "turnover": "1758235769.48",
      "trades": "5483"
    },
    {
      "date": "2024-06-03",
      "bid": "184.20",
      "ask": "184.35",
      "open": "187.00",
      "high": "188.30",
      "low": "183.70",
      "close": "184.00",
      "average": "184.8408",
      "volume": "1678908",
      "turnover": "310324780.02",
      "trades": "4474"
    },
    {
      "date": "2024-06-04",
      "bid": "183.40",
      "ask": "183.50",
      "open": "184.00",
      "high": "184.75",
      "low": "181.80",
      "close": "183.65",
      "average": "183.5777",
      "volume": "1268348",
      "turnover": "232852658.66",
      "trades": "2933"
    },
    {
      "date": "2024-06-05",
      "bid": "183.90",
      "ask": "183.95",
      "open": "185.00",
      "high": "187.40",
      "low": "183.70",
      "close": "184.30",
      "average": "184.6702",
      "volume": "1485859",
      "turnover": "274450780.48",
      "trades": "3118"
    },
    {
      "date": "2024-06-07",
      "bid": "186.95",
      "ask": "187.05",
      "open": "185.30",
      "high": "187.90",
      "low": "183.40",
      "close": "187.20",
      "average": "186.6758",
      "volume": "2043635",
      "turnover": "381441362.38",
      "trades": "4872"
    },
    {
      "date": "2024-06-10",
      "bid": "184.30",
      "ask": "184.40",
      "open": "185.05",
      "high": "185.95",
      "low": "183.30",
      "close": "184.45",
      "average": "184.5182",
      "volume": "1752181",
      "turnover": "323314865.77",
      "trades": "4045"
    },
    {
      "date": "2024-06-11",
      "bid": "183.25",
      "ask": "183.35",
      "open": "186.10",
      "high": "187.45",
      "low": "183.15",
      "close": "183.15",
      "average": "183.9996",
      "volume": "1544243",
      "turnover": "284147191.67",
      "trades": "3690"
    },
    {
      "date": "2024-06-12",
      "bid": "187.15",
      "ask": "187.25",
      "open": "184.15",
      "high": "187.25",
      "low": "182.80",
      "close": "186.20",
      "average": "185.8994",
      "volume": "1706488",
      "turnover": "317270515.7",
      "trades": "3219"
    },
    {
      "date": "2024-06-13",
      "bid": "183.95",
      "ask": "184.05",
      "open": "185.75",
      "high": "185.75",
      "low": "182.35",
      "close": "184.15",
      "average": "184.0777",
      "volume": "2097767",
      "turnover": "386188781.24",
      "trades": "3317"
    },
    {
      "date": "2024-06-14",
      "bid": "188.15",
      "ask": "188.25",
      "open": "187.20",
      "high": "191.15",
      "low": "186.45",
      "close": "188.60",
      "average": "188.5217",
      "volume": "3408461",
      "turnover": "642554261.75",
      "trades": "6497"
    },
    {
      "date": "2024-06-17",
      "bid": "187.30",
      "ask": "187.35",
      "open": "188.60",
      "high": "189.60",
      "low": "186.10",
      "close": "188.35",
      "average": "188.1796",
      "volume": "2957361",
      "turnover": "556506967.03",
      "trades": "5202"
    },
    {
      "date": "2024-06-18",
      "bid": "191.60",
      "ask": "191.70",
      "open": "189.50",
      "high": "192.15",
      "low": "188.70",
      "close": "191.90",
      "average": "191.3278",
      "volume": "1947783",
      "turnover": "372660173.96",
      "trades": "4883"
    },
    {
      "date": "2024-06-19",
      "bid": "190.85",
      "ask": "190.95",
      "open": "191.10",
      "high": "192.10",
      "low": "189.35",
      "close": "191.05",
      "average": "191.0277",
      "volume": "1357004",
      "turnover": "259226133.88",
      "trades": "2704"
    },
    {
      "date": "2024-06-20",
      "bid": "193.60",
      "ask": "193.70",
      "open": "191.45",
      "high": "194.20",
      "low": "190.30",
      "close": "194.20",
      "average": "193.848",
      "volume": "4135714",
      "turnover": "801595677.03",
      "trades": "4309"
    },
    {
      "date": "2024-06-24",
      "bid": "192.65",
      "ask": "192.75",
      "open": "192.05",
      "high": "195.10",
      "low": "190.15",
      "close": "193.00",
      "average": "192.5074",
      "volume": "2607062",
      "turnover": "496252394.95",
      "trades": "5008"
    },
    {
      "date": "2024-06-25",
      "bid": "190.50",
      "ask": "190.60",
      "open": "193.30",
      "high": "193.75",
      "low": "187.45",
      "close": "190.65",
      "average": "190.333",
      "volume": "2005391",
      "turnover": "381701943.64",
      "trades": "4880"
    },
    {
      "date": "2024-06-26",
      "bid": "193.65",
      "ask": "193.75",
      "open": "192.00",
      "high": "195.05",
      "low": "191.75",
      "close": "194.65",
      "average": "194.2645",
      "volume": "3682901",
      "turnover": "715414305.46",
      "trades": "6247"
    },
    {
      "date": "2024-06-27",
      "bid": "169.60",
      "ask": "169.70",
      "open": "171.00",
      "high": "173.40",
      "low": "165.45",
      "close": "169.40",
      "average": "169.7188",
      "volume": "15281880",
      "turnover": "2593575055.15",
      "trades": "37694"
    },
    {
      "date": "2024-06-28",
      "bid": "167.65",
      "ask": "167.70",
      "open": "169.40",
      "high": "169.60",
      "low": "165.70",
      "close": "167.65",
      "average": "167.3947",
      "volume": "6875893",
      "turnover": "1151067715.68",
      "trades": "17404"
    },
    {
      "date": "2024-07-01",
      "bid": "168.45",
      "ask": "168.50",
      "open": "168.30",
      "high": "170.00",
      "low": "167.00",
      "close": "167.45",
      "average": "167.9576",
      "volume": "4442577",
      "turnover": "746174889.8",
      "trades": "11234"
    },
    {
      "date": "2024-07-02",
      "bid": "164.50",
      "ask": "164.55",
      "open": "167.00",
      "high": "168.45",
      "low": "163.45",
      "close": "164.80",
      "average": "165.3344",
      "volume": "4053422",
      "turnover": "670475056.13",
      "trades": "9448"
    },
    {
      "date": "2024-07-03",
      "bid": "169.65",
      "ask": "169.75",
      "open": "167.50",
      "high": "169.80",
      "low": "165.10",
      "close": "169.15",
      "average": "168.1789",
      "volume": "4036154",
      "turnover": "678815866.35",
      "trades": "8965"
    },
    {
      "date": "2024-07-04",
      "bid": "170.35",
      "ask": "170.45",
      "open": "170.00",
      "high": "172.45",
      "low": "169.65",
      "close": "169.95",
      "average": "170.755",
      "volume": "2090047",
      "turnover": "356887955.24",
      "trades": "4972"
    },
    {
      "date": "2024-07-05",
      "bid": "170.75",
      "ask": "170.80",
      "open": "170.15",
      "high": "172.35",
      "low": "169.90",
      "close": "170.10",
      "average": "170.6495",
      "volume": "1735962",
      "turnover": "296280306.02",
      "trades": "3732"
    },
    {
      "date": "2024-07-08",
      "bid": "171.00",
      "ask": "171.15",
      "open": "170.10",
      "high": "171.10",
      "low": "168.60",
      "close": "170.90",
      "average": "170.4735",
      "volume": "1655615",
      "turnover": "282162778.38",
      "trades": "4080"
    },
    {
      "date": "2024-07-09",
      "bid": "168.50",
      "ask": "168.55",
      "open": "170.40",
      "high": "170.55",
      "low": "168.20",
      "close": "168.75",
      "average": "168.8568",
      "volume": "2109126",
      "turnover": "356144326.21",
      "trades": "4242"
    },
    {
      "date": "2024-07-10",
      "bid": "169.65",
      "ask": "169.75",
      "open": "169.85",
      "high": "169.85",
      "low": "167.70",
      "close": "169.70",
      "average": "169.0841",
      "volume": "2047947",
      "turnover": "346265668.77",
      "trades": "3837"
    },
    {
      "date": "2024-07-11",
      "bid": "170.70",
      "ask": "170.75",
      "open": "170.85",
      "high": "171.35",
      "low": "168.60",
      "close": "170.25",
      "average": "170.3924",
      "volume": "2306801",
      "turnover": "393083558.52",
      "trades": "4375"
    },
    {
      "date": "2024-07-12",
      "bid": "175.50",
      "ask": "175.60",
      "open": "171.00",
      "high": "175.85",
      "low": "170.75",
      "close": "174.30",
      "average": "174.0804",
      "volume": "2561739",
      "turnover": "445922634.87",
      "trades": "4662"
    },
    {
      "date": "2024-07-15",
      "bid": "172.35",
      "ask": "172.45",
      "open": "173.50",
      "high": "174.35",
      "low": "171.35",
      "close": "172.60",
      "average": "172.6442",
      "volume": "1328919",
      "turnover": "229432588.36",
      "trades": "2843"
    },
    {
      "date": "2024-07-16",
      "bid": "171.65",
      "ask": "171.75",
      "open": "171.30",
      "high": "172.05",
      "low": "170.10",
      "close": "171.65",
      "average": "171.3641",
      "volume": "1233090",
      "turnover": "211292558.28",
      "trades": "2985"
    },
    {
      "date": "2024-07-17",
      "bid": "169.10",
      "ask": "169.15",
      "open": "171.00",
      "high": "171.20",
      "low": "167.90",
      "close": "169.00",
      "average": "169.0031",
      "volume": "2368697",
      "turnover": "400319485.54",
      "trades": "5593"
    },
    {
      "date": "2024-07-18",
      "bid": "169.85",
      "ask": "169.95",
      "open": "169.70",
      "high": "171.80",
      "low": "168.25",
      "close": "170.50",
      "average": "170.1013",
      "volume": "1861213",
      "turnover": "316596623.01",
      "trades": "4384"
    },
    {
      "date": "2024-07-19",
      "bid": "168.70",
      "ask": "168.75",
      "open": "169.05",
      "high": "170.25",
      "low": "168.50",
      "close": "168.95",
      "average": "169.0526",
      "volume": "1290016",
      "turnover": "218085774.81",
      "trades": "3764"
    },
    {
      "date": "2024-07-22",
      "bid": "167.55",
      "ask": "167.65",
      "open": "167.75",
      "high": "169.40",
      "low": "165.30",
      "close": "167.15",
      "average": "167.2908",
      "volume": "2960397",
      "turnover": "500629196.86",
      "trades": "5431"
    },
    {
      "date": "2024-07-23",
      "bid": "166.40",
      "ask": "166.45",
      "open": "167.15",
      "high": "167.80",
      "low": "166.05",
      "close": "166.10",
      "average": "166.3114",
      "volume": "2004940",
      "turnover": "333449864.36",
      "trades": "3714"
    },
    {
      "date": "2024-07-24",
      "bid": "163.95",
      "ask": "164.00",
      "open": "166.00",
      "high": "166.05",
      "low": "163.00",
      "close": "164.65",
      "average": "164.1902",
      "volume": "2459001",
      "turnover": "403736735.07",
      "trades": "5477"
    },
    {
      "date": "2024-07-25",
      "bid": "165.20",
      "ask": "165.35",
      "open": "163.50",
      "high": "165.60",
      "low": "162.20",
      "close": "165.60",
      "average": "164.5258",
      "volume": "1385597",
      "turnover": "227939281.8",
      "trades": "3809"
    },
    {
      "date": "2024-07-26",
      "bid": "166.30",
      "ask": "166.35",
      "open": "165.70",
      "high": "166.65",
      "low": "164.75",
      "close": "165.95",
      "average": "165.9376",
      "volume": "1544528",
      "turnover": "256276955.03",
      "trades": "3443"
    },
    {
      "date": "2024-07-29",
      "bid": "166.30",
      "ask": "166.40",
      "open": "167.15",
      "high": "168.80",
      "low": "166.25",
      "close": "166.45",
      "average": "167.0466",
      "volume": "1292184",
      "turnover": "215852281.74",
      "trades": "2576"
    },
    {
      "date": "2024-07-30",
      "bid": "167.55",
      "ask": "167.65",
      "open": "166.45",
      "high": "168.45",
      "low": "166.45",
      "close": "167.45",
      "average": "167.4897",
      "volume": "1802046",
      "turnover": "301828593.42",
      "trades": "2429"
    },
    {
      "date": "2024-07-31",
      "bid": "166.60",
      "ask": "166.70",
      "open": "168.55",
      "high": "170.20",
      "low": "166.25",
      "close": "166.25",
      "average": "167.2549",
      "volume": "2197722",
      "turnover": "367572981.85",
      "trades": "3246"
    },
    {
      "date": "2024-08-01",
      "bid": "165.20",
      "ask": "165.25",
      "open": "166.45",
      "high": "168.35",
      "low": "164.95",
      "close": "165.40",
      "average": "165.9512",
      "volume": "1644708",
      "turnover": "272957488.11",
      "trades": "3594"
    },
    {
      "date": "2024-08-02",
      "bid": "159.75",
      "ask": "159.85",
      "open": "163.75",
      "high": "165.00",
      "low": "159.70",
      "close": "160.45",
      "average": "161.1907",
      "volume": "2874083",
      "turnover": "463358404.37",
      "trades": "5368"
    },
    {
      "date": "2024-08-05",
      "bid": "158.05",
      "ask": "158.15",
      "open": "156.50",
      "high": "158.50",
      "low": "154.00",
      "close": "158.40",
      "average": "157.1764",
      "volume": "3221850",
      "turnover": "506275284.93",
      "trades": "7715"
    },
    {
      "date": "2024-08-06",
      "bid": "156.75",
      "ask": "156.90",
      "open": "160.00",
      "high": "160.10",
      "low": "156.10",
      "close": "157.15",
      "average": "157.4964",
      "volume": "2006825",
      "turnover": "316075121.89",
      "trades": "5175"
    },
    {
      "date": "2024-08-07",
      "bid": "158.15",
      "ask": "158.25",
      "open": "157.30",
      "high": "158.90",
      "low": "156.55",
      "close": "157.95",
      "average": "157.9064",
      "volume": "1952034",
      "turnover": "308270450.14",
      "trades": "3850"
    },
    {
      "date": "2024-08-08",
      "bid": "157.55",
      "ask": "157.60",
      "open": "157.10",
      "high": "157.75",
      "low": "155.15",
      "close": "157.55",
      "average": "156.9394",
      "volume": "1644034",
      "turnover": "257994472.74",
      "trades": "2983"
    },
    {
      "date": "2024-08-09",
      "bid": "158.50",
      "ask": "158.55",
      "open": "157.75",
      "high": "160.00",
      "low": "157.10",
      "close": "158.15",
      "average": "158.4882",
      "volume": "1048728",
      "turnover": "166256136.06",
      "trades": "2367"
    },
    {
      "date": "2024-08-12",
      "bid": "157.85",
      "ask": "157.90",
      "open": "159.15",
      "high": "159.85",
      "low": "157.60",
      "close": "157.80",
      "average": "158.0334",
      "volume": "1425362",
      "turnover": "225321653.41",
      "trades": "2610"
    },
    {
      "date": "2024-08-13",
      "bid": "156.30",
      "ask": "156.40",
      "open": "158.50",
      "high": "158.85",
      "low": "153.65",
      "close": "156.50",
      "average": "155.9459",
      "volume": "2681231",
      "turnover": "418113749.58",
      "trades": "6017"
    },
    {
      "date": "2024-08-14",
      "bid": "157.55",
      "ask": "157.60",
      "open": "157.25",
      "high": "158.25",
      "low": "156.50",
      "close": "157.85",
      "average": "157.6509",
      "volume": "1588610",
      "turnover": "250437115.35",
      "trades": "3324"
    },
    {
      "date": "2024-08-15",
      "bid": "159.35",
      "ask": "159.50",
      "open": "158.55",
      "high": "160.65",
      "low": "158.20",
      "close": "159.55",
      "average": "159.425",
      "volume": "1806776",
      "turnover": "288043706.32",
      "trades": "4840"
    },
    {
      "date": "2024-08-16",
      "bid": "160.85",
      "ask": "160.90",
      "open": "159.90",
      "high": "161.95",
      "low": "159.70",
      "close": "161.05",
      "average": "161.0707",
      "volume": "3110728",
      "turnover": "501079247.86",
      "trades": "4471"
    },
    {
      "date": "2024-08-19",
      "bid": "162.15",
      "ask": "162.25",
      "open": "161.30",
      "high": "163.10",
      "low": "161.15",
      "close": "162.55",
      "average": "162.3816",
      "volume": "1618461",
      "turnover": "264555277.84",
      "trades": "2962"
    },
    {
      "date": "2024-08-20",
      "bid": "161.85",
      "ask": "161.95",
      "open": "162.00",
      "high": "163.95",
      "low": "160.65",
      "close": "161.80",
      "average": "161.6617",
      "volume": "3250119",
      "turnover": "525438492.11",
      "trades": "6117"
    },
    {
      "date": "2024-08-21",
      "bid": "162.20",
      "ask": "162.25",
      "open": "161.80",
      "high": "162.70",
      "low": "160.85",
      "close": "162.65",
      "average": "162.0856",
      "volume": "1959514",
      "turnover": "317583917.11",
      "trades": "4098"
    },
    {
      "date": "2024-08-22",
      "bid": "162.85",
      "ask": "163.00",
      "open": "162.60",
      "high": "164.60",
      "low": "162.45",
      "close": "162.75",
      "average": "163.2675",
      "volume": "1403474",
      "turnover": "229194855.89",
      "trades": "3083"
    },
    {
      "date": "2024-08-23",
      "bid": "166.40",
      "ask": "166.50",
      "open": "163.20",
      "high": "166.65",
      "low": "162.70",
      "close": "166.15",
      "average": "165.7192",
      "volume": "1959967",
      "turnover": "324752470.81",
      "trades": "3607"
    },
    {
      "date": "2024-08-26",
      "bid": "166.75",
      "ask": "166.85",
      "open": "166.15",
      "high": "168.45",
      "low": "165.95",
      "close": "167.05",
      "average": "167.4081",
      "volume": "1429306",
      "turnover": "239266952.72",
      "trades": "3838"
    },
    {
      "date": "2024-08-27",
      "bid": "166.50",
      "ask": "166.60",
      "open": "167.00",
      "high": "168.25",
      "low": "166.40",
      "close": "166.95",
      "average": "167.0742",
      "volume": "1367257",
      "turnover": "228413512.45",
      "trades": "3374"
    },
    {
      "date": "2024-08-28",
      "bid": "161.65",
      "ask": "161.70",
      "open": "164.20",
      "high": "164.70",
      "low": "161.55",
      "close": "161.75",
      "average": "162.441",
      "volume": "3056495",
      "turnover": "496606193.97",
      "trades": "6389"
    },
    {
      "date": "2024-08-29",
      "bid": "161.90",
      "ask": "162.00",
      "open": "160.00",
      "high": "162.80",
      "low": "159.60",
      "close": "161.40",
      "average": "161.087",
      "volume": "2804489",
      "turnover": "451787459.29",
      "trades": "6096"
    },
    {
      "date": "2024-08-30",
      "bid": "162.25",
      "ask": "162.35",
      "open": "160.25",
      "high": "164.05",
      "low": "160.25",
      "close": "162.50",
      "average": "162.4789",
      "volume": "3485406",
      "turnover": "566291387.99",
      "trades": "3841"
    },
    {
      "date": "2024-09-02",
      "bid": "162.40",
      "ask": "162.50",
      "open": "162.30",
      "high": "162.70",
      "low": "159.90",
      "close": "162.30",
      "average": "161.7562",
      "volume": "1282942",
      "turnover": "207441934.25",
      "trades": "3238"
    },
    {
      "date": "2024-09-03",
      "bid": "162.70",
      "ask": "162.80",
      "open": "162.25",
      "high": "163.75",
      "low": "162.05",
      "close": "162.80",
      "average": "162.9243",
      "volume": "1833704",
      "turnover": "298750503.55",
      "trades": "3882"
    },
    {
      "date": "2024-09-04",
      "bid": "162.25",
      "ask": "162.30",
      "open": "160.45",
      "high": "162.65",
      "low": "160.25",
      "close": "162.65",
      "average": "162.2275",
      "volume": "1647708",
      "turnover": "267281722.44",
      "trades": "3430"
    },
    {
      "date": "2024-09-05",
      "bid": "160.25",
      "ask": "160.30",
      "open": "162.00",
      "high": "162.00",
      "low": "160.10",
      "close": "160.15",
      "average": "160.4343",
      "volume": "1726034",
      "turnover": "276956765.17",
      "trades": "2955"
    },
    {
      "date": "2024-09-06",
      "bid": "157.65",
      "ask": "157.75",
      "open": "159.60",
      "high": "160.15",
      "low": "157.00",
      "close": "157.85",
      "average": "158.2612",
      "volume": "2699684",
      "turnover": "427346309.89",
      "trades": "5400"
    },
    {
      "date": "2024-09-09",
      "bid": "156.40",
      "ask": "156.45",
      "open": "158.55",
      "high": "159.55",
      "low": "156.35",
      "close": "156.90",
      "average": "157.4647",
      "volume": "2005065",
      "turnover": "315844099.22",
      "trades": "3896"
    },
    {
      "date": "2024-09-10",
      "bid": "154.75",
      "ask": "154.80",
      "open": "156.75",
      "high": "159.45",
      "low": "153.90",
      "close": "155.10",
      "average": "155.5014",
      "volume": "3091468",
      "turnover": "480783747.54",
      "trades": "5471"
    },
    {
      "date": "2024-09-11",
      "bid": "157.30",
      "ask": "157.35",
      "open": "155.20",
      "high": "159.90",
      "low": "155.15",
      "close": "156.90",
      "average": "157.3535",
      "volume": "3685631",
      "turnover": "580015025.02",
      "trades": "7968"
    },
    {
      "date": "2024-09-12",
      "bid": "161.50",
      "ask": "161.60",
      "open": "159.00",
      "high": "162.75",
      "low": "158.80",
      "close": "161.20",
      "average": "161.1504",
      "volume": "2053008",
      "turnover": "330851118.29",
      "trades": "4013"
    },
    {
      "date": "2024-09-13",
      "bid": "165.45",
      "ask": "165.55",
      "open": "161.20",
      "high": "166.80",
      "low": "161.10",
      "close": "165.40",
      "average": "164.9053",
      "volume": "2191369",
      "turnover": "361307162.52",
      "trades": "3666"
    },
    {
      "date": "2024-09-16",
      "bid": "170.60",
      "ask": "170.70",
      "open": "164.40",
      "high": "170.65",
      "low": "164.15",
      "close": "170.60",
      "average": "169.2796",
      "volume": "3466219",
      "turnover": "586599363.65",
      "trades": "6025"
    },
    {
      "date": "2024-09-17",
      "bid": "175.80",
      "ask": "175.90",
      "open": "170.60",
      "high": "175.85",
      "low": "170.30",
      "close": "175.50",
      "average": "174.1842",
      "volume": "3906749",
      "turnover": "680284766.22",
      "trades": "6181"
    },
    {
      "date": "2024-09-18",
      "bid": "175.65",
      "ask": "175.75",
      "open": "175.40",
      "high": "176.10",
      "low": "173.95",
      "close": "175.35",
      "average": "175.2192",
      "volume": "1630893",
      "turnover": "285763538.44",
      "trades": "3698"
    },
    {
      "date": "2024-09-19",
      "bid": "178.60",
      "ask": "178.70",
      "open": "179.65",
      "high": "180.65",
      "low": "177.05",
      "close": "178.35",
      "average": "178.6017",
      "volume": "2123099",
      "turnover": "379186065.81",
      "trades": "5785"
    },
    {
      "date": "2024-09-20",
      "bid": "180.00",
      "ask": "180.05",
      "open": "177.60",
      "high": "180.65",
      "low": "177.60",
      "close": "179.70",
      "average": "179.6561",
      "volume": "3734340",
      "turnover": "671013307.17",
      "trades": "5647"
    },
    {
      "date": "2024-09-23",
      "bid": "183.80",
      "ask": "183.85",
      "open": "179.70",
      "high": "184.30",
      "low": "178.50",
      "close": "183.95",
      "average": "183.0134",
      "volume": "5035279",
      "turnover": "813562239.25",
      "trades": "4920"
    },
    {
      "date": "2024-09-24",
      "bid": "182.75",
      "ask": "182.85",
      "open": "185.00",
      "high": "186.15",
      "low": "181.30",
      "close": "182.55",
      "average": "183.0587",
      "volume": "3348711",
      "turnover": "613173589.3",
      "trades": "6954"
    },
    {
      "date": "2024-09-25",
      "bid": "181.90",
      "ask": "182.00",
      "open": "182.50",
      "high": "183.60",
      "low": "181.35",
      "close": "181.35",
      "average": "181.8393",
      "volume": "3566350",
      "turnover": "648784441.58",
      "trades": "6149"
    },
    {
      "date": "2024-09-26",
      "bid": "172.95",
      "ask": "173.00",
      "open": "167.05",
      "high": "177.00",
      "low": "165.85",
      "close": "173.00",
      "average": "172.1329",
      "volume": "9228698",
      "turnover": "1587991209.07",
      "trades": "18837"
    },
    {
      "date": "2024-09-27",
      "bid": "171.65",
      "ask": "171.80",
      "open": "170.00",
      "high": "175.00",
      "low": "170.00",
      "close": "171.40",
      "average": "172.3603",
      "volume": "4594588",
      "turnover": "792105366.81",
      "trades": "8068"
    },
    {
      "date": "2024-09-30",
      "bid": "172.90",
      "ask": "173.05",
      "open": "170.60",
      "high": "174.55",
      "low": "170.10",
      "close": "172.80",
      "average": "172.2903",
      "volume": "2861854",
      "turnover": "493101671.98",
      "trades": "5848"
    },
    {
      "date": "2024-10-01",
      "bid": "170.30",
      "ask": "170.40",
      "open": "173.35",
      "high": "176.50",
      "low": "170.00",
      "close": "170.80",
      "average": "172.342",
      "volume": "2719551",
      "turnover": "468746069.18",
      "trades": "5906"
    },
    {
      "date": "2024-10-02",
      "bid": "171.30",
      "ask": "171.40",
      "open": "170.80",
      "high": "172.70",
      "low": "170.00",
      "close": "171.45",
      "average": "171.3088",
      "volume": "1787361",
      "turnover": "306176389.27",
      "trades": "3819"
    },
    {
      "date": "2024-10-03",
      "bid": "170.10",
      "ask": "170.15",
      "open": "170.90",
      "high": "171.95",
      "low": "170.00",
      "close": "170.00",
      "average": "170.313",
      "volume": "1643521",
      "turnover": "279914515.42",
      "trades": "3134"
    },
    {
      "date": "2024-10-04",
      "bid": "169.90",
      "ask": "170.05",
      "open": "169.50",
      "high": "170.10",
      "low": "167.80",
      "close": "170.00",
      "average": "169.6362",
      "volume": "2521899",
      "turnover": "427796484.59",
      "trades": "4386"
    },
    {
      "date": "2024-10-07",
      "bid": "174.50",
      "ask": "174.60",
      "open": "171.05",
      "high": "176.55",
      "low": "170.60",
      "close": "173.85",
      "average": "174.1259",
      "volume": "2494371",
      "turnover": "434335218.15",
      "trades": "4963"
    },
    {
      "date": "2024-10-08",
      "bid": "170.15",
      "ask": "170.25",
      "open": "172.30",
      "high": "173.35",
      "low": "169.40",
      "close": "170.10",
      "average": "170.7335",
      "volume": "2149904",
      "turnover": "367109341.94",
      "trades": "4140"
    },
    {
      "date": "2024-10-09",
      "bid": "170.10",
      "ask": "170.15",
      "open": "170.10",
      "high": "170.75",
      "low": "168.60",
      "close": "170.10",
      "average": "169.9903",
      "volume": "2712098",
      "turnover": "461021637.89",
      "trades": "4646"
    },
    {
      "date": "2024-10-10",
      "bid": "170.15",
      "ask": "170.25",
      "open": "170.00",
      "high": "170.90",
      "low": "168.60",
      "close": "170.30",
      "average": "169.9128",
      "volume": "1604052",
      "turnover": "272538081.92",
      "trades": "3441"
    },
    {
      "date": "2024-10-11",
      "bid": "171.85",
      "ask": "171.95",
      "open": "170.30",
      "high": "172.50",
      "low": "170.20",
      "close": "171.75",
      "average": "171.5231",
      "volume": "1756710",
      "turnover": "301312443.27",
      "trades": "3377"
    },
    {
      "date": "2024-10-14",
      "bid": "172.75",
      "ask": "172.90",
      "open": "171.70",
      "high": "173.35",
      "low": "170.70",
      "close": "173.25",
      "average": "172.6907",
      "volume": "1690936",
      "turnover": "291968893.6",
      "trades": "3068"
    },
    {
      "date": "2024-10-15",
      "bid": "175.30",
      "ask": "175.40",
      "open": "172.90",
      "high": "175.70",
      "low": "172.15",
      "close": "174.80",
      "average": "174.552",
      "volume": "1916545",
      "turnover": "334529561.27",
      "trades": "3601"
    },
    {
      "date": "2024-10-16",
      "bid": "176.70",
      "ask": "176.85",
      "open": "174.65",
      "high": "177.95",
      "low": "174.30",
      "close": "176.55",
      "average": "176.6772",
      "volume": "1787201",
      "turnover": "315756405.94",
      "trades": "3696"
    },
    {
      "date": "2024-10-17",
      "bid": "176.60",
      "ask": "176.65",
      "open": "177.00",
      "high": "177.90",
      "low": "176.35",
      "close": "176.80",
      "average": "176.9445",
      "volume": "1158449",
      "turnover": "204976445.45",
      "trades": "2820"
    },
    {
      "date": "2024-10-18",
      "bid": "175.95",
      "ask": "176.00",
      "open": "176.80",
      "high": "177.50",
      "low": "175.70",
      "close": "175.70",
      "average": "176.0951",
      "volume": "1060777",
      "turnover": "186802652.46",
      "trades": "2524"
    },
    {
      "date": "2024-10-21",
      "bid": "174.80",
      "ask": "174.90",
      "open": "175.70",
      "high": "178.50",
      "low": "174.80",
      "close": "174.85",
      "average": "175.769",
      "volume": "1731008",
      "turnover": "302659742.93",
      "trades": "3210"
    },
    {
      "date": "2024-10-22",
      "bid": "173.20",
      "ask": "173.25",
      "open": "174.75",
      "high": "175.15",
      "low": "171.00",
      "close": "173.75",
      "average": "173.1848",
      "volume": "1599237",
      "turnover": "276906354.07",
      "trades": "3588"
    },
    {
      "date": "2024-10-23",
      "bid": "171.80",
      "ask": "171.90",
      "open": "172.95",
      "high": "174.35",
      "low": "171.80",
      "close": "172.35",
      "average": "172.6916",
      "volume": "1414241",
      "turnover": "244230197.55",
      "trades": "2895"
    },
    {
      "date": "2024-10-24",
      "bid": "172.45",
      "ask": "172.55",
      "open": "172.55",
      "high": "175.10",
      "low": "172.00",
      "close": "172.35",
      "average": "173.0292",
      "volume": "1216722",
      "turnover": "210535874.75",
      "trades": "2777"
    },
    {
      "date": "2024-10-25",
      "bid": "171.95",
      "ask": "172.05",
      "open": "171.55",
      "high": "172.35",
      "low": "169.55",
      "close": "172.35",
      "average": "171.4394",
      "volume": "1687276",
      "turnover": "289204862.08",
      "trades": "4053"
    },
    {
      "date": "2024-10-28",
      "bid": "169.80",
      "ask": "169.85",
      "open": "173.00",
      "high": "173.75",
      "low": "169.20",
      "close": "170.00",
      "average": "170.4227",
      "volume": "2166641",
      "turnover": "369244906.67",
      "trades": "4887"
    },
    {
      "date": "2024-10-29",
      "bid": "166.40",
      "ask": "166.50",
      "open": "170.85",
      "high": "170.90",
      "low": "166.35",
      "close": "166.75",
      "average": "167.6887",
      "volume": "3638754",
      "turnover": "610168375.29",
      "trades": "6443"
    },
    {
      "date": "2024-10-30",
      "bid": "165.60",
      "ask": "165.65",
      "open": "166.30",
      "high": "167.55",
      "low": "164.85",
      "close": "165.65",
      "average": "165.9628",
      "volume": "1972306",
      "turnover": "327321488.68",
      "trades": "4233"
    },
    {
      "date": "2024-10-31",
      "bid": "157.95",
      "ask": "158.00",
      "open": "164.10",
      "high": "164.15",
      "low": "157.70",
      "close": "158.25",
      "average": "159.1431",
      "volume": "6166749",
      "turnover": "981509064.44",
      "trades": "12209"
    },
    {
      "date": "2024-11-01",
      "bid": "160.20",
      "ask": "160.30",
      "open": "158.10",
      "high": "160.65",
      "low": "157.30",
      "close": "159.50",
      "average": "159.1205",
      "volume": "1438247",
      "turnover": "228868125.89",
      "trades": "3330"
    },
    {
      "date": "2024-11-04",
      "bid": "162.00",
      "ask": "162.15",
      "open": "159.75",
      "high": "162.45",
      "low": "159.75",
      "close": "162.00",
      "average": "161.7708",
      "volume": "2405481",
      "turnover": "389117880.09",
      "trades": "4401"
    },
    {
      "date": "2024-11-05",
      "bid": "162.05",
      "ask": "162.15",
      "open": "162.00",
      "high": "163.85",
      "low": "161.15",
      "close": "162.00",
      "average": "162.1411",
      "volume": "1811215",
      "turnover": "293698625.7",
      "trades": "4214"
    },
    {
      "date": "2024-11-06",
      "bid": "160.90",
      "ask": "160.95",
      "open": "163.15",
      "high": "166.10",
      "low": "160.70",
      "close": "160.70",
      "average": "162.6581",
      "volume": "4586050",
      "turnover": "746572738.82",
      "trades": "6871"
    },
    {
      "date": "2024-11-07",
      "bid": "158.55",
      "ask": "158.65",
      "open": "156.85",
      "high": "159.50",
      "low": "156.85",
      "close": "158.25",
      "average": "158.3595",
      "volume": "2483983",
      "turnover": "393335851.6",
      "trades": "5863"
    },
    {
      "date": "2024-11-08",
      "bid": "158.85",
      "ask": "159.00",
      "open": "158.25",
      "high": "160.15",
      "low": "157.40",
      "close": "158.80",
      "average": "159.0818",
      "volume": "2657803",
      "turnover": "422872871.94",
      "trades": "5822"
    },
    {
      "date": "2024-11-11",
      "bid": "157.80",
      "ask": "157.85",
      "open": "160.00",
      "high": "160.15",
      "low": "157.70",
      "close": "157.80",
      "average": "158.3432",
      "volume": "2454757",
      "turnover": "388810883.24",
      "trades": "4956"
    },
    {
      "date": "2024-11-12",
      "bid": "156.60",
      "ask": "156.65",
      "open": "156.00",
      "high": "160.00",
      "low": "155.90",
      "close": "157.05",
      "average": "157.7175",
      "volume": "4133699",
      "turnover": "651964404.62",
      "trades": "8539"
    },
    {
      "date": "2024-11-13",
      "bid": "155.00",
      "ask": "155.05",
      "open": "157.00",
      "high": "158.95",
      "low": "153.55",
      "close": "155.00",
      "average": "155.4078",
      "volume": "3876860",
      "turnover": "603051850.66",
      "trades": "7798"
    },
    {
      "date": "2024-11-14",
      "bid": "155.05",
      "ask": "155.15",
      "open": "155.60",
      "high": "156.25",
      "low": "153.95",
      "close": "155.00",
      "average": "154.8876",
      "volume": "2671435",
      "turnover": "413736620.89",
      "trades": "5396"
    },
    {
      "date": "2024-11-15",
      "bid": "156.00",
      "ask": "156.10",
      "open": "154.10",
      "high": "158.10",
      "low": "154.05",
      "close": "155.70",
      "average": "156.1982",
      "volume": "3743914",
      "turnover": "584947080.5",
      "trades": "6653"
    },
    {
      "date": "2024-11-18",
      "bid": "153.40",
      "ask": "153.50",
      "open": "155.10",
      "high": "155.45",
      "low": "151.95",
      "close": "153.50",
      "average": "153.3286",
      "volume": "3265713",
      "turnover": "503862150.13",
      "trades": "6633"
    },
    {
      "date": "2024-11-19",
      "bid": "153.10",
      "ask": "153.15",
      "open": "153.40",
      "high": "153.65",
      "low": "150.65",
      "close": "152.85",
      "average": "152.3731",
      "volume": "2488630",
      "turnover": "379190623.47",
      "trades": "5261"
    },
    {
      "date": "2024-11-20",
      "bid": "153.05",
      "ask": "153.15",
      "open": "153.50",
      "high": "154.30",
      "low": "151.60",
      "close": "153.00",
      "average": "152.7895",
      "volume": "3073444",
      "turnover": "469335523.66",
      "trades": "4939"
    },
    {
      "date": "2024-11-21",
      "bid": "153.55",
      "ask": "153.65",
      "open": "153.00",
      "high": "153.90",
      "low": "151.70",
      "close": "153.55",
      "average": "153.2437",
      "volume": "1961613",
      "turnover": "300541188.77",
      "trades": "3545"
    },
    {
      "date": "2024-11-22",
      "bid": "155.45",
      "ask": "155.50",
      "open": "155.20",
      "high": "156.45",
      "low": "154.35",
      "close": "155.40",
      "average": "155.3838",
      "volume": "2554733",
      "turnover": "396961245.18",
      "trades": "3807"
    },
    {
      "date": "2024-11-25",
      "bid": "154.80",
      "ask": "154.95",
      "open": "156.40",
      "high": "156.75",
      "low": "154.05",
      "close": "154.15",
      "average": "154.3112",
      "volume": "5469278",
      "turnover": "844029687.23",
      "trades": "4226"
    },
    {
      "date": "2024-11-26",
      "bid": "152.30",
      "ask": "152.40",
      "open": "152.40",
      "high": "153.15",
      "low": "151.90",
      "close": "152.65",
      "average": "152.5898",
      "volume": "2536897",
      "turnover": "387100217.39",
      "trades": "4932"
    },
    {
      "date": "2024-11-27",
      "bid": "152.10",
      "ask": "152.20",
      "open": "152.25",
      "high": "152.25",
      "low": "150.95",
      "close": "152.15",
      "average": "151.7004",
      "volume": "2606993",
      "turnover": "395445265.76",
      "trades": "3669"
    },
    {
      "date": "2024-11-28",
      "bid": "151.65",
      "ask": "151.75",
      "open": "152.15",
      "high": "152.80",
      "low": "151.35",
      "close": "151.80",
      "average": "151.8866",
      "volume": "1410724",
      "turnover": "214278827.5",
      "trades": "2529"
    },
    {
      "date": "2024-11-29",
      "bid": "151.15",
      "ask": "151.20",
      "open": "151.20",
      "high": "152.40",
      "low": "150.05",
      "close": "151.25",
      "average": "151.1624",
      "volume": "2680612",
      "turnover": "405200844.56",
      "trades": "3299"
    },
    {
      "date": "2024-12-02",
      "bid": "153.35",
      "ask": "153.40",
      "open": "150.70",
      "high": "154.80",
      "low": "150.25",
      "close": "153.60",
      "average": "153.4219",
      "volume": "2093663",
      "turnover": "321218297.44",
      "trades": "4351"
    },
    {
      "date": "2024-12-03",
      "bid": "158.20",
      "ask": "158.30",
      "open": "153.45",
      "high": "158.55",
      "low": "153.45",
      "close": "158.50",
      "average": "157.4148",
      "volume": "4378856",
      "turnover": "689187509.52",
      "trades": "4982"
    },
    {
      "date": "2024-12-04",
      "bid": "163.80",
      "ask": "163.90",
      "open": "159.00",
      "high": "166.15",
      "low": "158.65",
      "close": "163.35",
      "average": "163.25",
      "volume": "4578992",
      "turnover": "747657704.52",
      "trades": "7501"
    },
    {
      "date": "2024-12-05",
      "bid": "162.95",
      "ask": "163.00",
      "open": "162.95",
      "high": "163.80",
      "low": "162.20",
      "close": "162.90",
      "average": "162.8523",
      "volume": "1444199",
      "turnover": "235174754.05",
      "trades": "2696"
    },
    {
      "date": "2024-12-06",
      "bid": "162.85",
      "ask": "162.95",
      "open": "163.45",
      "high": "164.20",
      "low": "161.95",
      "close": "162.90",
      "average": "162.8688",
      "volume": "1548461",
      "turnover": "252193429.29",
      "trades": "2829"
    },
    {
      "date": "2024-12-09",
      "bid": "163.50",
      "ask": "163.60",
      "open": "163.40",
      "high": "165.15",
      "low": "162.60",
      "close": "163.45",
      "average": "163.652",
      "volume": "1914076",
      "turnover": "313254473.77",
      "trades": "3466"
    },
    {
      "date": "2024-12-10",
      "bid": "164.10",
      "ask": "164.20",
      "open": "163.05",
      "high": "165.70",
      "low": "163.00",
      "close": "163.90",
      "average": "164.4269",
      "volume": "1747329",
      "turnover": "287369854.07",
      "trades": "3244"
    },
    {
      "date": "2024-12-11",
      "bid": "160.55",
      "ask": "160.65",
      "open": "160.50",
      "high": "163.10",
      "low": "159.95",
      "close": "160.65",
      "average": "161.1399",
      "volume": "3090024",
      "turnover": "497937417.07",
      "trades": "4418"
    },
    {
      "date": "2024-12-12",
      "bid": "156.15",
      "ask": "156.20",
      "open": "160.65",
      "high": "161.20",
      "low": "155.50",
      "close": "156.80",
      "average": "156.9357",
      "volume": "3116177",
      "turnover": "489020942.4",
      "trades": "5282"
    },
    {
      "date": "2024-12-13",
      "bid": "155.60",
      "ask": "155.70",
      "open": "157.80",
      "high": "159.60",
      "low": "155.55",
      "close": "156.40",
      "average": "157.0485",
      "volume": "2951961",
      "turnover": "463598454.53",
      "trades": "4192"
    },
    {
      "date": "2024-12-16",
      "bid": "153.90",
      "ask": "154.00",
      "open": "155.25",
      "high": "155.75",
      "low": "151.75",
      "close": "154.10",
      "average": "153.7357",
      "volume": "2853546",
      "turnover": "438665878.04",
      "trades": "5188"
    },
    {
      "date": "2024-12-17",
      "bid": "152.10",
      "ask": "152.20",
      "open": "153.60",
      "high": "155.00",
      "low": "151.85",
      "close": "152.15",
      "average": "152.8154",
      "volume": "1983852",
      "turnover": "303170063.93",
      "trades": "3877"
    },
    {
      "date": "2024-12-18",
      "bid": "151.90",
      "ask": "152.00",
      "open": "152.15",
      "high": "153.00",
      "low": "151.35",
      "close": "152.10",
      "average": "152.1236",
      "volume": "2057006",
      "turnover": "312918951",
      "trades": "3591"
    },
    {
      "date": "2024-12-19",
      "bid": "148.35",
      "ask": "148.45",
      "open": "149.55",
      "high": "150.55",
      "low": "147.85",
      "close": "148.50",
      "average": "148.8768",
      "volume": "3783100",
      "turnover": "563215762.54",
      "trades": "7678"
    },
    {
      "date": "2024-12-20",
      "bid": "150.40",
      "ask": "150.50",
      "open": "148.00",
      "high": "150.90",
      "low": "147.30",
      "close": "150.90",
      "average": "150.2531",
      "volume": "6649474",
      "turnover": "999091934.03",
      "trades": "7217"
    },
    {
      "date": "2024-12-23",
      "bid": "149.55",
      "ask": "149.65",
      "open": "151.00",
      "high": "152.70",
      "low": "149.00",
      "close": "149.00",
      "average": "149.7964",
      "volume": "1875786",
      "turnover": "280989697.04",
      "trades": "4294"
    },
    {
      "date": "2024-12-27",
      "bid": "148.45",
      "ask": "148.55",
      "open": "150.05",
      "high": "150.20",
      "low": "148.30",
      "close": "149.05",
      "average": "149.1304",
      "volume": "1691447",
      "turnover": "255900373.39",
      "trades": "3472"
    },
    {
      "date": "2024-12-30",
      "bid": "148.40",
      "ask": "148.50",
      "open": "148.40",
      "high": "149.55",
      "low": "147.60",
      "close": "149.10",
      "average": "148.8567",
      "volume": "1562988",
      "turnover": "232661414.8",
      "trades": "3236"
    },
    {
      "date": "2025-01-02",
      "bid": "148.80",
      "ask": "148.85",
      "open": "149.95",
      "high": "150.85",
      "low": "146.80",
      "close": "148.75",
      "average": "148.4392",
      "volume": "1842026",
      "turnover": "273429425.05",
      "trades": "4365"
    },
    {
      "date": "2025-01-03",
      "bid": "146.35",
      "ask": "146.45",
      "open": "148.10",
      "high": "148.90",
      "low": "146.30",
      "close": "146.75",
      "average": "147.0749",
      "volume": "1679631",
      "turnover": "247033569.75",
      "trades": "3871"
    },
    {
      "date": "2025-01-07",
      "bid": "148.65",
      "ask": "148.75",
      "open": "146.45",
      "high": "150.50",
      "low": "146.00",
      "close": "149.30",
      "average": "149.0107",
      "volume": "3319551",
      "turnover": "494635106.33",
      "trades": "5267"
    },
    {
      "date": "2025-01-08",
      "bid": "146.95",
      "ask": "147.05",
      "open": "149.20",
      "high": "150.30",
      "low": "145.80",
      "close": "146.75",
      "average": "147.0983",
      "volume": "1991088",
      "turnover": "292885076.27",
      "trades": "3882"
    },
    {
      "date": "2025-01-09",
      "bid": "145.95",
      "ask": "146.10",
      "open": "145.50",
      "high": "146.25",
      "low": "144.55",
      "close": "146.25",
      "average": "145.8352",
      "volume": "1570081",
      "turnover": "228970066.19",
      "trades": "3334"
    },
    {
      "date": "2025-01-10",
      "bid": "144.35",
      "ask": "144.40",
      "open": "145.80",
      "high": "146.25",
      "low": "144.30",
      "close": "144.55",
      "average": "144.8939",
      "volume": "1392600",
      "turnover": "201783161.39",
      "trades": "2784"
    },
    {
      "date": "2025-01-13",
      "bid": "144.00",
      "ask": "144.05",
      "open": "144.00",
      "high": "144.85",
      "low": "143.45",
      "close": "143.75",
      "average": "143.9548",
      "volume": "1575890",
      "turnover": "226857395.93",
      "trades": "3562"
    },
    {
      "date": "2025-01-14",
      "bid": "144.25",
      "ask": "144.30",
      "open": "144.75",
      "high": "145.35",
      "low": "144.00",
      "close": "144.35",
      "average": "144.4664",
      "volume": "1727140",
      "turnover": "249562092.8",
      "trades": "2344"
    },
    {
      "date": "2025-01-15",
      "bid": "148.40",
      "ask": "148.50",
      "open": "144.50",
      "high": "148.75",
      "low": "144.50",
      "close": "148.10",
      "average": "147.4377",
      "volume": "1965675",
      "turnover": "289810113.56",
      "trades": "3725"
    },
    {
      "date": "2025-01-16",
      "bid": "148.10",
      "ask": "148.20",
      "open": "150.60",
      "high": "151.50",
      "low": "148.05",
      "close": "148.20",
      "average": "148.8052",
      "volume": "2171563",
      "turnover": "323140796.17",
      "trades": "4233"
    },
    {
      "date": "2025-01-17",
      "bid": "151.70",
      "ask": "151.80",
      "open": "148.90",
      "high": "151.75",
      "low": "147.85",
      "close": "150.95",
      "average": "150.1234",
      "volume": "3158308",
      "turnover": "474136242.7",
      "trades": "6328"
    },
    {
      "date": "2025-01-20",
      "bid": "149.75",
      "ask": "149.80",
      "open": "150.00",
      "high": "151.10",
      "low": "148.05",
      "close": "149.10",
      "average": "149.315",
      "volume": "2132766",
      "turnover": "318686747.75",
      "trades": "4453"
    },
    {
      "date": "2025-01-21",
      "bid": "149.20",
      "ask": "149.25",
      "open": "149.10",
      "high": "149.75",
      "low": "148.35",
      "close": "149.20",
      "average": "149.181",
      "volume": "1871241",
      "turnover": "279153756.08",
      "trades": "3337"
    },
    {
      "date": "2025-01-22",
      "bid": "149.20",
      "ask": "149.35",
      "open": "149.20",
      "high": "150.45",
      "low": "148.75",
      "close": "149.45",
      "average": "149.443",
      "volume": "2237697",
      "turnover": "334409270.58",
      "trades": "4059"
    },
    {
      "date": "2025-01-23",
      "bid": "148.65",
      "ask": "148.75",
      "open": "149.10",
      "high": "149.70",
      "low": "146.65",
      "close": "148.40",
      "average": "148.193",
      "volume": "3263263",
      "turnover": "483592186.25",
      "trades": "4755"
    },
    {
      "date": "2025-01-24",
      "bid": "150.55",
      "ask": "150.65",
      "open": "149.50",
      "high": "151.95",
      "low": "148.45",
      "close": "150.50",
      "average": "150.3466",
      "volume": "1923505",
      "turnover": "289164646.41",
      "trades": "3854"
    },
    {
      "date": "2025-01-27",
      "bid": "149.05",
      "ask": "149.15",
      "open": "149.65",
      "high": "152.25",
      "low": "149.00",
      "close": "149.35",
      "average": "149.7661",
      "volume": "2287045",
      "turnover": "342496677.11",
      "trades": "4885"
    },
    {
      "date": "2025-01-28",
      "bid": "152.60",
      "ask": "152.70",
      "open": "149.90",
      "high": "153.50",
      "low": "149.55",
      "close": "152.60",
      "average": "152.3347",
      "volume": "2302620",
      "turnover": "350768883.69",
      "trades": "4537"
    },
    {
      "date": "2025-01-29",
      "bid": "154.20",
      "ask": "154.35",
      "open": "153.95",
      "high": "154.75",
      "low": "152.45",
      "close": "154.00",
      "average": "153.9205",
      "volume": "3219889",
      "turnover": "495485627.91",
      "trades": "5350"
    },
    {
      "date": "2025-01-30",
      "bid": "148.25",
      "ask": "148.30",
      "open": "145.95",
      "high": "152.65",
      "low": "144.55",
      "close": "148.70",
      "average": "147.7448",
      "volume": "11426369",
      "turnover": "1688335750.16",
      "trades": "24549"
    },
    {
      "date": "2025-01-31",
      "bid": "147.95",
      "ask": "148.00",
      "open": "148.00",
      "high": "151.25",
      "low": "147.40",
      "close": "148.20",
      "average": "148.5844",
      "volume": "5338405",
      "turnover": "793199156.38",
      "trades": "7908"
    },
    {
      "date": "2025-02-03",
      "bid": "145.80",
      "ask": "145.90",
      "open": "145.00",
      "high": "147.00",
      "low": "144.60",
      "close": "145.60",
      "average": "145.7255",
      "volume": "4645752",
      "turnover": "676994894.48",
      "trades": "8042"
    },
    {
      "date": "2025-02-04",
      "bid": "148.20",
      "ask": "148.25",
      "open": "145.40",
      "high": "148.40",
      "low": "144.45",
      "close": "148.30",
      "average": "147.3116",
      "volume": "2800823",
      "turnover": "412598287.76",
      "trades": "5492"
    },
    {
      "date": "2025-02-05",
      "bid": "148.00",
      "ask": "148.05",
      "open": "147.75",
      "high": "148.70",
      "low": "146.50",
      "close": "148.00",
      "average": "147.8305",
      "volume": "2365087",
      "turnover": "349627308.48",
      "trades": "4196"
    },
    {
      "date": "2025-02-06",
      "bid": "150.75",
      "ask": "150.85",
      "open": "148.25",
      "high": "151.30",
      "low": "147.60",
      "close": "150.80",
      "average": "150.0475",
      "volume": "2838202",
      "turnover": "425714616.14",
      "trades": "4767"
    },
    {
      "date": "2025-02-07",
      "bid": "147.50",
      "ask": "147.60",
      "open": "150.75",
      "high": "151.75",
      "low": "147.25",
      "close": "148.10",
      "average": "148.7301",
      "volume": "2482722",
      "turnover": "369260631.34",
      "trades": "4990"
    },
    {
      "date": "2025-02-10",
      "bid": "148.95",
      "ask": "149.00",
      "open": "148.20",
      "high": "149.60",
      "low": "147.40",
      "close": "148.75",
      "average": "148.7637",
      "volume": "2255062",
      "turnover": "335470561.76",
      "trades": "3415"
    },
    {
      "date": "2025-02-11",
      "bid": "150.10",
      "ask": "150.15",
      "open": "148.20",
      "high": "150.30",
      "low": "148.00",
      "close": "150.20",
      "average": "149.4951",
      "volume": "1420853",
      "turnover": "212407030.38",
      "trades": "2997"
    },
    {
      "date": "2025-02-12",
      "bid": "150.40",
      "ask": "150.50",
      "open": "148.60",
      "high": "151.80",
      "low": "147.75",
      "close": "150.30",
      "average": "149.9482",
      "volume": "2481188",
      "turnover": "372073923.07",
      "trades": "4479"
    },
    {
      "date": "2025-02-13",
      "bid": "151.95",
      "ask": "152.05",
      "open": "151.45",
      "high": "152.65",
      "low": "150.30",
      "close": "152.15",
      "average": "151.8674",
      "volume": "2167647",
      "turnover": "329194008.05",
      "trades": "4260"
    },
    {
      "date": "2025-02-14",
      "bid": "151.55",
      "ask": "151.65",
      "open": "152.50",
      "high": "153.30",
      "low": "151.30",
      "close": "151.30",
      "average": "151.8702",
      "volume": "1918339",
      "turnover": "291338747.83",
      "trades": "3418"
    },
    {
      "date": "2025-02-17",
      "bid": "150.40",
      "ask": "150.45",
      "open": "150.65",
      "high": "152.20",
      "low": "150.10",
      "close": "150.45",
      "average": "150.6792",
      "volume": "2237686",
      "turnover": "337173107.64",
      "trades": "3281"
    },
    {
      "date": "2025-02-18",
      "bid": "144.75",
      "ask": "144.80",
      "open": "149.65",
      "high": "149.65",
      "low": "144.25",
      "close": "144.95",
      "average": "145.7257",
      "volume": "5319339",
      "turnover": "775153872.39",
      "trades": "10022"
    },
    {
      "date": "2025-02-19",
      "bid": "142.00",
      "ask": "142.10",
      "open": "144.80",
      "high": "146.00",
      "low": "141.30",
      "close": "142.15",
      "average": "142.9697",
      "volume": "3582328",
      "turnover": "512021473.66",
      "trades": "6906"
    },
    {
      "date": "2025-02-20",
      "bid": "140.75",
      "ask": "140.80",
      "open": "142.00",
      "high": "142.20",
      "low": "140.20",
      "close": "141.70",
      "average": "141.5463",
      "volume": "3236820",
      "turnover": "458156747.31",
      "trades": "5206"
    },
    {
      "date": "2025-02-21",
      "bid": "141.45",
      "ask": "141.50",
      "open": "141.25",
      "high": "143.15",
      "low": "140.60",
      "close": "141.45",
      "average": "141.7668",
      "volume": "3495925",
      "turnover": "495639872.47",
      "trades": "5811"
    },
    {
      "date": "2025-02-24",
      "bid": "142.30",
      "ask": "142.35",
      "open": "141.45",
      "high": "142.80",
      "low": "140.40",
      "close": "142.80",
      "average": "142.1557",
      "volume": "1931804",
      "turnover": "275381798.18",
      "trades": "3367"
    },
    {
      "date": "2025-02-25",
      "bid": "143.85",
      "ask": "143.95",
      "open": "140.80",
      "high": "144.40",
      "low": "140.25",
      "close": "144.10",
      "average": "143.5379",
      "volume": "3634731",
      "turnover": "521743253.07",
      "trades": "5191"
    },
    {
      "date": "2025-02-26",
      "bid": "146.20",
      "ask": "146.30",
      "open": "143.40",
      "high": "147.05",
      "low": "143.20",
      "close": "146.20",
      "average": "146.0178",
      "volume": "3137766",
      "turnover": "458133026.2",
      "trades": "5243"
    },
    {
      "date": "2025-02-27",
      "bid": "144.95",
      "ask": "145.00",
      "open": "144.95",
      "high": "147.10",
      "low": "144.05",
      "close": "144.65",
      "average": "144.9343",
      "volume": "3107029",
      "turnover": "450318699.86",
      "trades": "4531"
    },
    {
      "date": "2025-02-28",
      "bid": "144.05",
      "ask": "144.10",
      "open": "143.65",
      "high": "144.40",
      "low": "142.95",
      "close": "144.15",
      "average": "144.0478",
      "volume": "4620404",
      "turnover": "665556855.07",
      "trades": "3528"
    },
    {
      "date": "2025-03-03",
      "bid": "142.50",
      "ask": "142.60",
      "open": "143.65",
      "high": "144.85",
      "low": "142.20",
      "close": "142.45",
      "average": "142.9482",
      "volume": "2429146",
      "turnover": "347244576.95",
      "trades": "4126"
    },
    {
      "date": "2025-03-04",
      "bid": "139.60",
      "ask": "139.65",
      "open": "141.45",
      "high": "144.35",
      "low": "139.20",
      "close": "139.35",
      "average": "140.4889",
      "volume": "3468443",
      "turnover": "487280117.64",
      "trades": "6468"
    },
    {
      "date": "2025-03-05",
      "bid": "139.80",
      "ask": "139.90",
      "open": "139.45",
      "high": "140.70",
      "low": "138.80",
      "close": "139.95",
      "average": "139.8293",
      "volume": "3044052",
      "turnover": "425647208.18",
      "trades": "5437"
    },
    {
      "date": "2025-03-06",
      "bid": "143.25",
      "ask": "143.30",
      "open": "142.30",
      "high": "145.05",
      "low": "141.00",
      "close": "143.25",
      "average": "142.872",
      "volume": "3304079",
      "turnover": "472053956.43",
      "trades": "6422"
    },
    {
      "date": "2025-03-07",
      "bid": "144.70",
      "ask": "144.80",
      "open": "141.25",
      "high": "145.30",
      "low": "140.60",
      "close": "144.70",
      "average": "143.9315",
      "volume": "3473583",
      "turnover": "499999506.07",
      "trades": "5411"
    },
    {
      "date": "2025-03-10",
      "bid": "148.95",
      "ask": "149.05",
      "open": "145.40",
      "high": "150.15",
      "low": "145.25",
      "close": "149.05",
      "average": "148.4148",
      "volume": "3513717",
      "turnover": "521516175.79",
      "trades": "5594"
    },
    {
      "date": "2025-03-11",
      "bid": "140.50",
      "ask": "140.60",
      "open": "149.05",
      "high": "149.70",
      "low": "139.30",
      "close": "140.05",
      "average": "142.493",
      "volume": "4782022",
      "turnover": "681688083.98",
      "trades": "8314"
    },
    {
      "date": "2025-03-12",
      "bid": "134.95",
      "ask": "135.05",
      "open": "139.80",
      "high": "140.50",
      "low": "132.25",
      "close": "134.90",
      "average": "134.8388",
      "volume": "7593446",
      "turnover": "1023879407.67",
      "trades": "14413"
    },
    {
      "date": "2025-03-13",
      "bid": "133.50",
      "ask": "133.55",
      "open": "134.45",
      "high": "135.70",
      "low": "133.25",
      "close": "133.40",
      "average": "134.1275",
      "volume": "2744561",
      "turnover": "368130669.58",
      "trades": "5551"
    },
    {
      "date": "2025-03-14",
      "bid": "134.10",
      "ask": "134.20",
      "open": "133.40",
      "high": "135.60",
      "low": "132.70",
      "close": "134.05",
      "average": "134.2566",
      "volume": "2488239",
      "turnover": "334068862.83",
      "trades": "4267"
    },
    {
      "date": "2025-03-17",
      "bid": "135.20",
      "ask": "135.30",
      "open": "134.05",
      "high": "136.15",
      "low": "133.00",
      "close": "134.80",
      "average": "134.6105",
      "volume": "3094893",
      "turnover": "416607191.35",
      "trades": "4563"
    },
    {
      "date": "2025-03-18",
      "bid": "135.45",
      "ask": "135.55",
      "open": "135.45",
      "high": "136.55",
      "low": "134.55",
      "close": "135.70",
      "average": "135.6671",
      "volume": "3164198",
      "turnover": "429337749.6",
      "trades": "4692"
    },
    {
      "date": "2025-03-19",
      "bid": "137.40",
      "ask": "137.45",
      "open": "135.15",
      "high": "137.90",
      "low": "134.95",
      "close": "137.70",
      "average": "137.1254",
      "volume": "2442846",
      "turnover": "334954183.26",
      "trades": "3767"
    },
    {
      "date": "2025-03-20",
      "bid": "137.50",
      "ask": "137.55",
      "open": "137.80",
      "high": "139.60",
      "low": "136.65",
      "close": "136.95",
      "average": "137.4857",
      "volume": "3552170",
      "turnover": "488409395.76",
      "trades": "4668"
    },
    {
      "date": "2025-03-21",
      "bid": "135.05",
      "ask": "135.15",
      "open": "135.60",
      "high": "136.80",
      "low": "133.90",
      "close": "135.25",
      "average": "135.1477",
      "volume": "6565162",
      "turnover": "887259086.88",
      "trades": "6464"
    },
    {
      "date": "2025-03-24",
      "bid": "135.25",
      "ask": "135.30",
      "open": "135.65",
      "high": "137.05",
      "low": "133.85",
      "close": "134.90",
      "average": "135.0439",
      "volume": "2982980",
      "turnover": "404840262.21",
      "trades": "4605"
    },
    {
      "date": "2025-03-25",
      "bid": "135.35",
      "ask": "135.40",
      "open": "135.30",
      "high": "137.10",
      "low": "133.40",
      "close": "135.30",
      "average": "134.652",
      "volume": "5820341",
      "turnover": "783723606.38",
      "trades": "7266"
    },
    {
      "date": "2025-03-26",
      "bid": "132.75",
      "ask": "132.80",
      "open": "136.00",
      "high": "136.10",
      "low": "131.90",
      "close": "132.80",
      "average": "132.7948",
      "volume": "3775679",
      "turnover": "501388528.17",
      "trades": "6867"
    },
    {
      "date": "2025-03-27",
      "bid": "132.95",
      "ask": "133.00",
      "open": "126.15",
      "high": "135.70",
      "low": "126.00",
      "close": "133.35",
      "average": "132.5205",
      "volume": "9995387",
      "turnover": "1325718955.35",
      "trades": "16754"
    },
    {
      "date": "2025-03-28",
      "bid": "132.80",
      "ask": "132.90",
      "open": "132.05",
      "high": "135.45",
      "low": "130.00",
      "close": "132.85",
      "average": "132.6672",
      "volume": "6560216",
      "turnover": "870288223.86",
      "trades": "10219"
    },
    {
      "date": "2025-03-31",
      "bid": "132.00",
      "ask": "132.05",
      "open": "132.00",
      "high": "133.05",
      "low": "130.25",
      "close": "131.85",
      "average": "131.7888",
      "volume": "4123184",
      "turnover": "543399259.83",
      "trades": "5793"
    },
    {
      "date": "2025-04-01",
      "bid": "134.65",
      "ask": "134.75",
      "open": "132.80",
      "high": "135.95",
      "low": "132.60",
      "close": "134.80",
      "average": "134.6897",
      "volume": "2764816",
      "turnover": "372378091.18",
      "trades": "5165"
    },
    {
      "date": "2025-04-02",
      "bid": "134.70",
      "ask": "134.75",
      "open": "134.80",
      "high": "135.10",
      "low": "133.50",
      "close": "134.90",
      "average": "134.5264",
      "volume": "4817474",
      "turnover": "648076769.41",
      "trades": "8640"
    },
    {
      "date": "2025-04-03",
      "bid": "129.65",
      "ask": "129.75",
      "open": "131.80",
      "high": "131.85",
      "low": "127.00",
      "close": "129.80",
      "average": "129.243",
      "volume": "8048029",
      "turnover": "1040149469.27",
      "trades": "13486"
    },
    {
      "date": "2025-04-04",
      "bid": "128.15",
      "ask": "128.25",
      "open": "129.50",
      "high": "130.90",
      "low": "124.25",
      "close": "128.15",
      "average": "127.6552",
      "volume": "8650858",
      "turnover": "1104823611.9",
      "trades": "10536"
    },
    {
      "date": "2025-04-07",
      "bid": "123.10",
      "ask": "123.25",
      "open": "121.10",
      "high": "130.50",
      "low": "120.00",
      "close": "122.90",
      "average": "123.8674",
      "volume": "6291059",
      "turnover": "779195979.38",
      "trades": "14293"
    },
    {
      "date": "2025-04-08",
      "bid": "124.75",
      "ask": "124.80",
      "open": "124.90",
      "high": "126.55",
      "low": "123.50",
      "close": "125.05",
      "average": "124.8627",
      "volume": "3988237",
      "turnover": "497998402.31",
      "trades": "8174"
    },
    {
      "date": "2025-04-09",
      "bid": "124.55",
      "ask": "124.65",
      "open": "121.60",
      "high": "125.75",
      "low": "121.15",
      "close": "124.15",
      "average": "123.0713",
      "volume": "5620967",
      "turnover": "691816716.43",
      "trades": "11112"
    },
    {
      "date": "2025-04-10",
      "bid": "128.40",
      "ask": "128.50",
      "open": "131.45",
      "high": "134.60",
      "low": "128.45",
      "close": "128.90",
      "average": "130.2252",
      "volume": "4336866",
      "turnover": "564682157.61",
      "trades": "6999"
    },
    {
      "date": "2025-04-11",
      "bid": "131.30",
      "ask": "131.40",
      "open": "130.60",
      "high": "131.50",
      "low": "128.85",
      "close": "131.15",
      "average": "130.3932",
      "volume": "3780535",
      "turnover": "492960279.7",
      "trades": "4650"
    },
    {
      "date": "2025-04-14",
      "bid": "135.75",
      "ask": "135.85",
      "open": "133.80",
      "high": "136.10",
      "low": "132.75",
      "close": "135.65",
      "average": "135.2211",
      "volume": "2909726",
      "turnover": "393455966.18",
      "trades": "4156"
    },
    {
      "date": "2025-04-15",
      "bid": "137.05",
      "ask": "137.15",
      "open": "136.15",
      "high": "137.25",
      "low": "135.00",
      "close": "137.20",
      "average": "136.7584",
      "volume": "2476201",
      "turnover": "338637180.13",
      "trades": "3824"
    },
    {
      "date": "2025-04-16",
      "bid": "138.50",
      "ask": "138.60",
      "open": "136.10",
      "high": "138.90",
      "low": "136.10",
      "close": "138.65",
      "average": "138.2408",
      "volume": "3131428",
      "turnover": "432887209.81",
      "trades": "4271"
    },
    {
      "date": "2025-04-17",
      "bid": "139.50",
      "ask": "139.60",
      "open": "137.95",
      "high": "139.65",
      "low": "137.35",
      "close": "139.00",
      "average": "138.7343",
      "volume": "1545997",
      "turnover": "214369095.56",
      "trades": "2019"
    },
    {
      "date": "2025-04-22",
      "bid": "142.05",
      "ask": "142.15",
      "open": "140.00",
      "high": "143.35",
      "low": "139.95",
      "close": "141.75",
      "average": "141.8037",
      "volume": "2513133",
      "turnover": "356376417.13",
      "trades": "4872"
    },
    {
      "date": "2025-04-23",
      "bid": "142.85",
      "ask": "142.95",
      "open": "143.25",
      "high": "145.00",
      "low": "142.10",
      "close": "143.00",
      "average": "143.2678",
      "volume": "2600958",
      "turnover": "372635029.28",
      "trades": "4256"
    },
    {
      "date": "2025-04-24",
      "bid": "141.90",
      "ask": "142.00",
      "open": "141.95",
      "high": "142.85",
      "low": "140.70",
      "close": "141.75",
      "average": "141.7004",
      "volume": "2181307",
      "turnover": "309096075.79",
      "trades": "3902"
    },
    {
      "date": "2025-04-25",
      "bid": "141.45",
      "ask": "141.55",
      "open": "142.85",
      "high": "143.25",
      "low": "141.15",
      "close": "141.40",
      "average": "141.7136",
      "volume": "2148533",
      "turnover": "304478536.01",
      "trades": "3597"
    },
    {
      "date": "2025-04-28",
      "bid": "140.25",
      "ask": "140.30",
      "open": "142.00",
      "high": "142.00",
      "low": "140.20",
      "close": "140.65",
      "average": "140.7683",
      "volume": "2383433",
      "turnover": "335531592.63",
      "trades": "3288"
    },
    {
      "date": "2025-04-29",
      "bid": "138.75",
      "ask": "138.85",
      "open": "141.20",
      "high": "141.20",
      "low": "138.55",
      "close": "139.05",
      "average": "139.2375",
      "volume": "2626080",
      "turnover": "365650449",
      "trades": "3056"
    },
    {
      "date": "2025-04-30",
      "bid": "139.90",
      "ask": "140.00",
      "open": "138.90",
      "high": "140.35",
      "low": "138.35",
      "close": "140.05",
      "average": "139.8213",
      "volume": "1616374",
      "turnover": "226002380.45",
      "trades": "1709"
    },
    {
      "date": "2025-05-02",
      "bid": "140.70",
      "ask": "140.80",
      "open": "141.10",
      "high": "142.00",
      "low": "139.70",
      "close": "140.70",
      "average": "140.6351",
      "volume": "2074229",
      "turnover": "291709147.48",
      "trades": "3668"
    },
    {
      "date": "2025-05-05",
      "bid": "139.55",
      "ask": "139.70",
      "open": "140.80",
      "high": "141.25",
      "low": "139.50",
      "close": "139.50",
      "average": "139.8601",
      "volume": "1905091",
      "turnover": "266447701.63",
      "trades": "3916"
    },
    {
      "date": "2025-05-06",
      "bid": "138.60",
      "ask": "138.75",
      "open": "139.00",
      "high": "139.90",
      "low": "138.20",
      "close": "139.35",
      "average": "139.1343",
      "volume": "2883322",
      "turnover": "401167933.49",
      "trades": "4206"
    },
    {
      "date": "2025-05-07",
      "bid": "137.30",
      "ask": "137.40",
      "open": "138.10",
      "high": "138.60",
      "low": "136.60",
      "close": "136.90",
      "average": "137.1711",
      "volume": "2446625",
      "turnover": "335640506.79",
      "trades": "4012"
    },
    {
      "date": "2025-05-08",
      "bid": "136.65",
      "ask": "136.75",
      "open": "133.95",
      "high": "138.20",
      "low": "133.60",
      "close": "136.85",
      "average": "136.5917",
      "volume": "2196169",
      "turnover": "299992280.52",
      "trades": "3924"
    },
    {
      "date": "2025-05-09",
      "bid": "138.80",
      "ask": "138.90",
      "open": "136.85",
      "high": "139.15",
      "low": "136.85",
      "close": "138.90",
      "average": "138.5789",
      "volume": "1713200",
      "turnover": "237412295.65",
      "trades": "2630"
    },
    {
      "date": "2025-05-12",
      "bid": "144.15",
      "ask": "144.25",
      "open": "140.00",
      "high": "145.50",
      "low": "140.00",
      "close": "144.25",
      "average": "143.7748",
      "volume": "4006512",
      "turnover": "576030594.17",
      "trades": "5199"
    },
    {
      "date": "2025-05-13",
      "bid": "146.85",
      "ask": "146.90",
      "open": "144.00",
      "high": "146.95",
      "low": "143.95",
      "close": "146.80",
      "average": "146.3961",
      "volume": "4035140",
      "turnover": "590729253.84",
      "trades": "4657"
    },
    {
      "date": "2025-05-14",
      "bid": "145.10",
      "ask": "145.20",
      "open": "147.35",
      "high": "147.45",
      "low": "144.55",
      "close": "144.90",
      "average": "145.6609",
      "volume": "2993174",
      "turnover": "436084620.33",
      "trades": "5945"
    },
    {
      "date": "2025-05-15",
      "bid": "144.55",
      "ask": "144.65",
      "open": "144.70",
      "high": "145.65",
      "low": "143.45",
      "close": "144.75",
      "average": "144.6257",
      "volume": "3674666",
      "turnover": "531451957.56",
      "trades": "5565"
    },
    {
      "date": "2025-05-16",
      "bid": "145.85",
      "ask": "145.95",
      "open": "145.75",
      "high": "148.75",
      "low": "145.05",
      "close": "145.85",
      "average": "146.308",
      "volume": "3395392",
      "turnover": "496837680.41",
      "trades": "4308"
    },
    {
      "date": "2025-05-19",
      "bid": "144.30",
      "ask": "144.40",
      "open": "145.80",
      "high": "146.20",
      "low": "143.30",
      "close": "144.05",
      "average": "144.1747",
      "volume": "2317210",
      "turnover": "333242851.83",
      "trades": "3771"
    },
    {
      "date": "2025-05-20",
      "bid": "141.75",
      "ask": "141.85",
      "open": "143.90",
      "high": "143.90",
      "low": "140.00",
      "close": "142.10",
      "average": "141.9676",
      "volume": "4491089",
      "turnover": "637563160.16",
      "trades": "7194"
    },
    {
      "date": "2025-05-21",
      "bid": "141.15",
      "ask": "141.20",
      "open": "141.65",
      "high": "141.65",
      "low": "139.40",
      "close": "140.95",
      "average": "140.6752",
      "volume": "2584672",
      "turnover": "363596270.89",
      "trades": "4590"
    },
    {
      "date": "2025-05-22",
      "bid": "139.55",
      "ask": "139.65",
      "open": "140.00",
      "high": "140.90",
      "low": "138.70",
      "close": "139.35",
      "average": "139.5534",
      "volume": "2658641",
      "turnover": "370985537.3",
      "trades": "4258"
    },
    {
      "date": "2025-05-23",
      "bid": "138.95",
      "ask": "139.00",
      "open": "138.80",
      "high": "141.30",
      "low": "137.70",
      "close": "138.85",
      "average": "139.4376",
      "volume": "2577387",
      "turnover": "359913939.83",
      "trades": "4180"
    },
    {
      "date": "2025-05-26",
      "bid": "139.60",
      "ask": "139.70",
      "open": "140.35",
      "high": "140.85",
      "low": "138.80",
      "close": "139.70",
      "average": "139.621",
      "volume": "856276",
      "turnover": "119553998.8",
      "trades": "1943"
    },
    {
      "date": "2025-05-27",
      "bid": "139.15",
      "ask": "139.25",
      "open": "139.70",
      "high": "140.20",
      "low": "138.10",
      "close": "139.15",
      "average": "138.9756",
      "volume": "2063266",
      "turnover": "286743447.85",
      "trades": "4587"
    },
    {
      "date": "2025-05-28",
      "bid": "137.80",
      "ask": "137.90",
      "open": "139.25",
      "high": "139.55",
      "low": "137.20",
      "close": "138.00",
      "average": "138.0006",
      "volume": "1306435",
      "turnover": "180288800.03",
      "trades": "2394"
    },
    {
      "date": "2025-05-30",
      "bid": "137.65",
      "ask": "137.75",
      "open": "137.10",
      "high": "138.55",
      "low": "136.95",
      "close": "137.30",
      "average": "137.4389",
      "volume": "3690354",
      "turnover": "507199067.07",
      "trades": "3263"
    },
    {
      "date": "2025-06-02",
      "bid": "137.80",
      "ask": "137.85",
      "open": "136.00",
      "high": "137.85",
      "low": "135.75",
      "close": "137.20",
      "average": "137.1471",
      "volume": "2427400",
      "turnover": "332907732.69",
      "trades": "2959"
    },
    {
      "date": "2025-06-03",
      "bid": "136.40",
      "ask": "136.45",
      "open": "137.20",
      "high": "137.80",
      "low": "135.50",
      "close": "136.40",
      "average": "136.3092",
      "volume": "1721360",
      "turnover": "234624448.18",
      "trades": "3163"
    },
    {
      "date": "2025-06-04",
      "bid": "136.85",
      "ask": "136.95",
      "open": "136.40",
      "high": "137.80",
      "low": "136.10",
      "close": "137.00",
      "average": "136.9733",
      "volume": "2013920",
      "turnover": "275853302.45",
      "trades": "2946"
    },
    {
      "date": "2025-06-05",
      "bid": "137.15",
      "ask": "137.25",
      "open": "137.00",
      "high": "137.85",
      "low": "136.05",
      "close": "137.40",
      "average": "137.1635",
      "volume": "1452372",
      "turnover": "199206816.85",
      "trades": "2882"
    },
    {
      "date": "2025-06-09",
      "bid": "139.10",
      "ask": "139.20",
      "open": "137.40",
      "high": "139.50",
      "low": "137.40",
      "close": "138.85",
      "average": "138.7577",
      "volume": "2093368",
      "turnover": "290472449.56",
      "trades": "2949"
    },
    {
      "date": "2025-06-10",
      "bid": "139.10",
      "ask": "139.20",
      "open": "139.30",
      "high": "140.30",
      "low": "138.40",
      "close": "138.90",
      "average": "139.0343",
      "volume": "1905689",
      "turnover": "264971493.15",
      "trades": "2342"
    },
    {
      "date": "2025-06-11",
      "bid": "136.10",
      "ask": "136.15",
      "open": "138.25",
      "high": "138.50",
      "low": "135.40",
      "close": "135.40",
      "average": "136.3439",
      "volume": "2470800",
      "turnover": "336932461.17",
      "trades": "4508"
    },
    {
      "date": "2025-06-12",
      "bid": "133.00",
      "ask": "133.10",
      "open": "134.25",
      "high": "135.25",
      "low": "132.60",
      "close": "132.70",
      "average": "132.9705",
      "volume": "3587163",
      "turnover": "477005620.25",
      "trades": "4422"
    },
    {
      "date": "2025-06-13",
      "bid": "131.55",
      "ask": "131.60",
      "open": "131.00",
      "high": "132.10",
      "low": "129.85",
      "close": "131.10",
      "average": "131.0687",
      "volume": "2877067",
      "turnover": "377073501.78",
      "trades": "4170"
    },
    {
      "date": "2025-06-16",
      "bid": "134.20",
      "ask": "134.30",
      "open": "131.25",
      "high": "135.15",
      "low": "130.60",
      "close": "134.20",
      "average": "133.8108",
      "volume": "4572976",
      "turnover": "612705844.35",
      "trades": "4484"
    },
    {
      "date": "2025-06-17",
      "bid": "130.75",
      "ask": "130.85",
      "open": "133.45",
      "high": "133.70",
      "low": "130.75",
      "close": "130.75",
      "average": "131.3419",
      "volume": "2396111",
      "turnover": "314804341.66",
      "trades": "3941"
    },
    {
      "date": "2025-06-18",
      "bid": "130.40",
      "ask": "130.45",
      "open": "132.20",
      "high": "133.05",
      "low": "130.25",
      "close": "130.75",
      "average": "131.1217",
      "volume": "2716542",
      "turnover": "356185967.19",
      "trades": "4558"
    },
    {
      "date": "2025-06-19",
      "bid": "128.60",
      "ask": "128.65",
      "open": "130.35",
      "high": "131.10",
      "low": "128.55",
      "close": "128.55",
      "average": "128.8814",
      "volume": "6216494",
      "turnover": "801328303.4",
      "trades": "5651"
    },
    {
      "date": "2025-06-23",
      "bid": "124.75",
      "ask": "124.80",
      "open": "128.55",
      "high": "128.60",
      "low": "124.30",
      "close": "125.20",
      "average": "125.8504",
      "volume": "3981964",
      "turnover": "503111486.96",
      "trades": "7103"
    },
    {
      "date": "2025-06-24",
      "bid": "129.05",
      "ask": "129.15",
      "open": "126.90",
      "high": "129.45",
      "low": "126.50",
      "close": "129.00",
      "average": "128.6845",
      "volume": "3961275",
      "turnover": "509556459.67",
      "trades": "5434"
    },
    {
      "date": "2025-06-25",
      "bid": "129.80",
      "ask": "129.85",
      "open": "129.80",
      "high": "132.20",
      "low": "129.15",
      "close": "129.75",
      "average": "130.2911",
      "volume": "3809257",
      "turnover": "496630860.87",
      "trades": "6667"
    },
    {
      "date": "2025-06-26",
      "bid": "134.65",
      "ask": "134.70",
      "open": "134.15",
      "high": "139.95",
      "low": "131.50",
      "close": "134.60",
      "average": "136.0043",
      "volume": "6597997",
      "turnover": "897175672.7",
      "trades": "15260"
    },
    {
      "date": "2025-06-27",
      "bid": "133.25",
      "ask": "133.35",
      "open": "133.85",
      "high": "134.15",
      "low": "132.15",
      "close": "133.15",
      "average": "133.08",
      "volume": "4129263",
      "turnover": "549468792.26",
      "trades": "6860"
    },
    {
      "date": "2025-06-30",
      "bid": "132.20",
      "ask": "132.25",
      "open": "133.25",
      "high": "133.25",
      "low": "131.60",
      "close": "132.90",
      "average": "132.7107",
      "volume": "6768251",
      "turnover": "898285219.49",
      "trades": "4931"
    },
    {
      "date": "2025-07-01",
      "bid": "135.75",
      "ask": "135.80",
      "open": "132.50",
      "high": "135.90",
      "low": "132.50",
      "close": "135.90",
      "average": "135.2926",
      "volume": "3230461",
      "turnover": "436880613.76",
      "trades": "4979"
    },
    {
      "date": "2025-07-02",
      "bid": "137.35",
      "ask": "137.40",
      "open": "136.60",
      "high": "138.25",
      "low": "135.40",
      "close": "137.25",
      "average": "137.0263",
      "volume": "2011265",
      "turnover": "275581260.68",
      "trades": "3406"
    },
    {
      "date": "2025-07-03",
      "bid": "138.05",
      "ask": "138.15",
      "open": "138.00",
      "high": "139.75",
      "low": "137.50",
      "close": "137.80",
      "average": "138.2165",
      "volume": "1678245",
      "turnover": "231975160.86",
      "trades": "2859"
    },
    {
      "date": "2025-07-04",
      "bid": "138.00",
      "ask": "138.05",
      "open": "137.35",
      "high": "138.75",
      "low": "136.55",
      "close": "138.10",
      "average": "137.923",
      "volume": "1813682",
      "turnover": "250117733.75",
      "trades": "2843"
    },
    {
      "date": "2025-07-07",
      "bid": "137.10",
      "ask": "137.20",
      "open": "138.10",
      "high": "138.30",
      "low": "136.35",
      "close": "137.05",
      "average": "137.0045",
      "volume": "1501475",
      "turnover": "205709543.52",
      "trades": "2342"
    },
    {
      "date": "2025-07-08",
      "bid": "134.95",
      "ask": "135.00",
      "open": "136.95",
      "high": "137.00",
      "low": "134.50",
      "close": "135.25",
      "average": "135.195",
      "volume": "1781536",
      "turnover": "240861126.06",
      "trades": "2900"
    },
    {
      "date": "2025-07-09",
      "bid": "136.45",
      "ask": "136.50",
      "open": "135.25",
      "high": "137.05",
      "low": "134.80",
      "close": "136.15",
      "average": "136.0558",
      "volume": "955067",
      "turnover": "129935081.14",
      "trades": "1901"
    },
    {
      "date": "2025-07-10",
      "bid": "138.60",
      "ask": "138.70",
      "open": "136.80",
      "high": "138.65",
      "low": "136.30",
      "close": "138.55",
      "average": "137.9099",
      "volume": "1470550",
      "turnover": "202757556.63",
      "trades": "2272"
    },
    {
      "date": "2025-07-11",
      "bid": "135.70",
      "ask": "135.80",
      "open": "137.50",
      "high": "138.15",
      "low": "135.50",
      "close": "135.50",
      "average": "136.2409",
      "volume": "1351285",
      "turnover": "184110442.7",
      "trades": "3199"
    },
    {
      "date": "2025-07-14",
      "bid": "134.20",
      "ask": "134.25",
      "open": "134.15",
      "high": "135.60",
      "low": "133.95",
      "close": "134.00",
      "average": "134.3464",
      "volume": "1293067",
      "turnover": "173746613.65",
      "trades": "2517"
    },
    {
      "date": "2025-07-15",
      "bid": "135.45",
      "ask": "135.55",
      "open": "134.25",
      "high": "136.75",
      "low": "134.25",
      "close": "135.25",
      "average": "135.6357",
      "volume": "1131278",
      "turnover": "153513366.3",
      "trades": "2222"
    },
    {
      "date": "2025-07-16",
      "bid": "135.50",
      "ask": "135.60",
      "open": "134.30",
      "high": "137.05",
      "low": "134.30",
      "close": "135.50",
      "average": "135.7562",
      "volume": "1323055",
      "turnover": "179635324.19",
      "trades": "2075"
    },
    {
      "date": "2025-07-17",
      "bid": "135.95",
      "ask": "136.00",
      "open": "136.40",
      "high": "136.55",
      "low": "134.65",
      "close": "136.15",
      "average": "135.966",
      "volume": "1396361",
      "turnover": "189855253.96",
      "trades": "2229"
    },
    {
      "date": "2025-07-18",
      "bid": "139.10",
      "ask": "139.20",
      "open": "137.25",
      "high": "139.90",
      "low": "136.75",
      "close": "139.10",
      "average": "138.8299",
      "volume": "2118608",
      "turnover": "294136279.27",
      "trades": "3104"
    },
    {
      "date": "2025-07-21",
      "bid": "141.35",
      "ask": "141.45",
      "open": "139.40",
      "high": "141.45",
      "low": "139.10",
      "close": "140.80",
      "average": "140.7354",
      "volume": "2381587",
      "turnover": "334988718.8",
      "trades": "3531"
    },
    {
      "date": "2025-07-22",
      "bid": "140.80",
      "ask": "140.90",
      "open": "141.00",
      "high": "142.45",
      "low": "140.60",
      "close": "141.00",
      "average": "141.2012",
      "volume": "1533407",
      "turnover": "216531490.56",
      "trades": "2333"
    },
    {
      "date": "2025-07-23",
      "bid": "144.65",
      "ask": "144.70",
      "open": "142.40",
      "high": "144.95",
      "low": "142.30",
      "close": "144.95",
      "average": "144.5036",
      "volume": "2291122",
      "turnover": "331059312.5",
      "trades": "3444"
    },
    {
      "date": "2025-07-24",
      "bid": "143.35",
      "ask": "143.40",
      "open": "146.30",
      "high": "146.40",
      "low": "143.25",
      "close": "143.65",
      "average": "144.0614",
      "volume": "2002470",
      "turnover": "288493950.37",
      "trades": "2920"
    },
    {
      "date": "2025-07-25",
      "bid": "143.95",
      "ask": "144.05",
      "open": "143.00",
      "high": "144.25",
      "low": "142.50",
      "close": "144.25",
      "average": "143.9247",
      "volume": "1430295",
      "turnover": "205823291.87",
      "trades": "2055"
    },
    {
      "date": "2025-07-28",
      "bid": "140.70",
      "ask": "140.80",
      "open": "145.15",
      "high": "145.85",
      "low": "139.50",
      "close": "140.80",
      "average": "141.4465",
      "volume": "1660146",
      "turnover": "234826758.35",
      "trades": "3865"
    },
    {
      "date": "2025-07-29",
      "bid": "136.65",
      "ask": "136.70",
      "open": "140.70",
      "high": "140.95",
      "low": "132.55",
      "close": "132.55",
      "average": "136.3297",
      "volume": "1600114",
      "turnover": "218325787.76",
      "trades": "4491"
    },
    {
      "date": "2025-07-30",
      "bid": "135.45",
      "ask": "135.55",
      "open": "135.35",
      "high": "137.40",
      "low": "135.30",
      "close": "135.85",
      "average": "136.042",
      "volume": "1714922",
      "turnover": "233311702.06",
      "trades": "3188"
    },
    {
      "date": "2025-07-31",
      "bid": "132.25",
      "ask": "132.35",
      "open": "135.65",
      "high": "136.20",
      "low": "132.00",
      "close": "132.35",
      "average": "132.9077",
      "volume": "2884383",
      "turnover": "383400048.6",
      "trades": "4671"
    },
    {
      "date": "2025-08-01",
      "bid": "128.45",
      "ask": "128.50",
      "open": "129.20",
      "high": "130.55",
      "low": "128.15",
      "close": "128.35",
      "average": "128.8123",
      "volume": "2548555",
      "turnover": "328396804.79",
      "trades": "5953"
    },
    {
      "date": "2025-08-04",
      "bid": "128.65",
      "ask": "128.75",
      "open": "128.35",
      "high": "128.90",
      "low": "127.50",
      "close": "128.90",
      "average": "128.528",
      "volume": "1577954",
      "turnover": "202791939.11",
      "trades": "3302"
    },
    {
      "date": "2025-08-05",
      "bid": "130.25",
      "ask": "130.35",
      "open": "129.35",
      "high": "130.30",
      "low": "128.80",
      "close": "130.30",
      "average": "130.009",
      "volume": "1137551",
      "turnover": "147886594.44",
      "trades": "2299"
    },
    {
      "date": "2025-08-06",
      "bid": "131.65",
      "ask": "131.75",
      "open": "130.75",
      "high": "131.85",
      "low": "130.65",
      "close": "131.80",
      "average": "131.6103",
      "volume": "1461217",
      "turnover": "192309020.43",
      "trades": "2457"
    },
    {
      "date": "2025-08-07",
      "bid": "134.35",
      "ask": "134.45",
      "open": "131.95",
      "high": "135.50",
      "low": "131.70",
      "close": "134.25",
      "average": "134.2036",
      "volume": "2509127",
      "turnover": "336782752.87",
      "trades": "4044"
    },
    {
      "date": "2025-08-08",
      "bid": "138.55",
      "ask": "138.65",
      "open": "134.95",
      "high": "138.75",
      "low": "134.95",
      "close": "138.70",
      "average": "138.0662",
      "volume": "3299672",
      "turnover": "455559245.01",
      "trades": "4543"
    },
    {
      "date": "2025-08-11",
      "bid": "137.25",
      "ask": "137.35",
      "open": "139.50",
      "high": "139.70",
      "low": "137.25",
      "close": "137.50",
      "average": "137.913",
      "volume": "1656053",
      "turnover": "228455834.81",
      "trades": "3059"
    },
    {
      "date": "2025-08-12",
      "bid": "139.40",
      "ask": "139.45",
      "open": "137.55",
      "high": "139.80",
      "low": "137.00",
      "close": "139.80",
      "average": "139.0195",
      "volume": "2067201",
      "turnover": "287358017.83",
      "trades": "3143"
    },
    {
      "date": "2025-08-13",
      "bid": "143.65",
      "ask": "143.75",
      "open": "140.00",
      "high": "143.75",
      "low": "140.00",
      "close": "143.35",
      "average": "142.8649",
      "volume": "2472928",
      "turnover": "353283214.07",
      "trades": "4508"
    },
    {
      "date": "2025-08-14",
      "bid": "141.35",
      "ask": "141.45",
      "open": "143.00",
      "high": "143.30",
      "low": "140.85",
      "close": "141.40",
      "average": "141.6598",
      "volume": "2232462",
      "turnover": "316311347.97",
      "trades": "3790"
    },
    {
      "date": "2025-08-15",
      "bid": "142.75",
      "ask": "142.85",
      "open": "142.35",
      "high": "143.80",
      "low": "141.15",
      "close": "143.15",
      "average": "142.8488",
      "volume": "1799497",
      "turnover": "257033258.19",
      "trades": "3274"
    },
    {
      "date": "2025-08-18",
      "bid": "144.05",
      "ask": "144.10",
      "open": "142.60",
      "high": "144.90",
      "low": "142.20",
      "close": "144.00",
      "average": "143.7689",
      "volume": "3167400",
      "turnover": "453547629.36",
      "trades": "4032"
    },
    {
      "date": "2025-08-19",
      "bid": "144.60",
      "ask": "144.70",
      "open": "144.00",
      "high": "145.95",
      "low": "143.70",
      "close": "144.25",
      "average": "144.5931",
      "volume": "1908577",
      "turnover": "276013611.08",
      "trades": "2811"
    },
    {
      "date": "2025-08-20",
      "bid": "144.20",
      "ask": "144.25",
      "open": "143.70",
      "high": "144.85",
      "low": "143.40",
      "close": "144.20",
      "average": "144.2244",
      "volume": "1774919",
      "turnover": "256023594.04",
      "trades": "3139"
    },
    {
      "date": "2025-08-21",
      "bid": "142.30",
      "ask": "142.35",
      "open": "143.70",
      "high": "144.70",
      "low": "141.70",
      "close": "142.60",
      "average": "142.8201",
      "volume": "2226752",
      "turnover": "318031534.06",
      "trades": "3792"
    },
    {
      "date": "2025-08-22",
      "bid": "145.60",
      "ask": "145.70",
      "open": "142.10",
      "high": "145.70",
      "low": "142.10",
      "close": "145.15",
      "average": "144.513",
      "volume": "1598962",
      "turnover": "231055670.1",
      "trades": "2919"
    },
    {
      "date": "2025-08-25",
      "bid": "142.35",
      "ask": "142.45",
      "open": "145.15",
      "high": "145.30",
      "low": "141.95",
      "close": "142.15",
      "average": "142.9601",
      "volume": "1297258",
      "turnover": "185466128.46",
      "trades": "3053"
    },
    {
      "date": "2025-08-26",
      "bid": "142.05",
      "ask": "142.10",
      "open": "141.90",
      "high": "143.25",
      "low": "141.10",
      "close": "142.20",
      "average": "142.3291",
      "volume": "2589950",
      "turnover": "368628006.02",
      "trades": "6219"
    },
    {
      "date": "2025-08-27",
      "bid": "141.40",
      "ask": "141.45",
      "open": "142.20",
      "high": "142.80",
      "low": "140.55",
      "close": "141.55",
      "average": "141.5561",
      "volume": "1269461",
      "turnover": "179698695.34",
      "trades": "2295"
    },
    {
      "date": "2025-08-28",
      "bid": "140.95",
      "ask": "141.05",
      "open": "141.90",
      "high": "143.30",
      "low": "140.70",
      "close": "141.30",
      "average": "141.6075",
      "volume": "1009955",
      "turnover": "143016375.19",
      "trades": "2170"
    },
    {
      "date": "2025-08-29",
      "bid": "138.80",
      "ask": "138.85",
      "open": "141.00",
      "high": "141.20",
      "low": "138.75",
      "close": "138.85",
      "average": "139.2388",
      "volume": "1296583",
      "turnover": "180582340.04",
      "trades": "2374"
    },
    {
      "date": "2025-09-01",
      "bid": "138.15",
      "ask": "138.25",
      "open": "138.85",
      "high": "139.35",
      "low": "137.40",
      "close": "138.40",
      "average": "138.3502",
      "volume": "1057303",
      "turnover": "146287236.76",
      "trades": "2228"
    },
    {
      "date": "2025-09-02",
      "bid": "138.00",
      "ask": "138.05",
      "open": "138.40",
      "high": "138.80",
      "low": "136.85",
      "close": "138.30",
      "average": "138.0887",
      "volume": "1922198",
      "turnover": "265430713.22",
      "trades": "3785"
    },
    {
      "date": "2025-09-03",
      "bid": "142.00",
      "ask": "142.10",
      "open": "138.35",
      "high": "142.30",
      "low": "138.35",
      "close": "142.10",
      "average": "141.5467",
      "volume": "1911928",
      "turnover": "270577046.69",
      "trades": "3016"
    },
    {
      "date": "2025-09-04",
      "bid": "144.95",
      "ask": "145.00",
      "open": "142.60",
      "high": "146.50",
      "low": "142.45",
      "close": "145.05",
      "average": "145.0154",
      "volume": "1926124",
      "turnover": "279292896.32",
      "trades": "3389"
    },
    {
      "date": "2025-09-05",
      "bid": "145.45",
      "ask": "145.55",
      "open": "145.75",
      "high": "147.00",
      "low": "145.40",
      "close": "145.55",
      "average": "145.7708",
      "volume": "1619965",
      "turnover": "236139353.59",
      "trades": "2420"
    },
    {
      "date": "2025-09-08",
      "bid": "147.75",
      "ask": "147.80",
      "open": "145.65",
      "high": "148.10",
      "low": "145.05",
      "close": "147.60",
      "average": "146.8248",
      "volume": "1036501",
      "turnover": "152167833.6",
      "trades": "2201"
    },
    {
      "date": "2025-09-09",
      "bid": "147.80",
      "ask": "147.85",
      "open": "147.75",
      "high": "150.10",
      "low": "147.65",
      "close": "147.90",
      "average": "148.5359",
      "volume": "1612384",
      "turnover": "239501511.35",
      "trades": "3389"
    },
    {
      "date": "2025-09-10",
      "bid": "149.00",
      "ask": "149.10",
      "open": "148.35",
      "high": "150.55",
      "low": "148.35",
      "close": "148.60",
      "average": "149.1084",
      "volume": "1819430",
      "turnover": "271325805.19",
      "trades": "3258"
    },
    {
      "date": "2025-09-11",
      "bid": "147.90",
      "ask": "148.00",
      "open": "148.40",
      "high": "149.30",
      "low": "147.15",
      "close": "147.80",
      "average": "148.1135",
      "volume": "1937647",
      "turnover": "287035102",
      "trades": "2894"
    },
    {
      "date": "2025-09-12",
      "bid": "145.95",
      "ask": "146.00",
      "open": "147.85",
      "high": "147.90",
      "low": "145.05",
      "close": "146.15",
      "average": "146.0732",
      "volume": "1570051",
      "turnover": "229347504.6",
      "trades": "2648"
    },
    {
      "date": "2025-09-15",
      "bid": "148.05",
      "ask": "148.15",
      "open": "146.55",
      "high": "148.10",
      "low": "146.25",
      "close": "148.10",
      "average": "147.8137",
      "volume": "1734131",
      "turnover": "256294601.77",
      "trades": "2389"
    },
    {
      "date": "2025-09-16",
      "bid": "150.85",
      "ask": "150.95",
      "open": "148.50",
      "high": "151.95",
      "low": "147.90",
      "close": "151.20",
      "average": "151.0325",
      "volume": "3021939",
      "turnover": "456384128.28",
      "trades": "5109"
    },
    {
      "date": "2025-09-17",
      "bid": "154.65",
      "ask": "154.70",
      "open": "151.95",
      "high": "155.15",
      "low": "151.50",
      "close": "154.65",
      "average": "154.297",
      "volume": "3222793",
      "turnover": "496376993.37",
      "trades": "3885"
    },
    {
      "date": "2025-09-18",
      "bid": "154.75",
      "ask": "154.85",
      "open": "155.00",
      "high": "156.55",
      "low": "152.70",
      "close": "154.60",
      "average": "155.0158",
      "volume": "2142577",
      "turnover": "332175424.08",
      "trades": "3970"
    },
    {
      "date": "2025-09-19",
      "bid": "153.05",
      "ask": "153.15",
      "open": "152.05",
      "high": "154.30",
      "low": "151.35",
      "close": "152.35",
      "average": "152.6776",
      "volume": "2746756",
      "turnover": "419471350.23",
      "trades": "4311"
    },
    {
      "date": "2025-09-22",
      "bid": "152.55",
      "ask": "152.60",
      "open": "153.00",
      "high": "153.20",
      "low": "151.30",
      "close": "152.45",
      "average": "152.4058",
      "volume": "2077762",
      "turnover": "314353856.06",
      "trades": "2681"
    },
    {
      "date": "2025-09-23",
      "bid": "155.15",
      "ask": "155.25",
      "open": "152.80",
      "high": "155.70",
      "low": "152.45",
      "close": "155.70",
      "average": "155.153",
      "volume": "2388881",
      "turnover": "370591383.24",
      "trades": "3350"
    },
    {
      "date": "2025-09-24",
      "bid": "155.35",
      "ask": "155.50",
      "open": "155.70",
      "high": "157.50",
      "low": "155.00",
      "close": "156.00",
      "average": "156.0084",
      "volume": "3022536",
      "turnover": "471536102.81",
      "trades": "3977"
    },
    {
      "date": "2025-09-25",
      "bid": "171.10",
      "ask": "171.15",
      "open": "171.60",
      "high": "174.55",
      "low": "167.20",
      "close": "171.25",
      "average": "170.5867",
      "volume": "10743151",
      "turnover": "1831960946.31",
      "trades": "21636"
    },
    {
      "date": "2025-09-26",
      "bid": "173.80",
      "ask": "173.85",
      "open": "171.40",
      "high": "173.95",
      "low": "170.80",
      "close": "173.00",
      "average": "172.8834",
      "volume": "4864248",
      "turnover": "840942391.94",
      "trades": "9186"
    },
    {
      "date": "2025-09-29",
      "bid": "173.00",
      "ask": "173.10",
      "open": "173.35",
      "high": "174.00",
      "low": "172.05",
      "close": "173.00",
      "average": "172.9999",
      "volume": "3379126",
      "turnover": "584631837.85",
      "trades": "5774"
    },
    {
      "date": "2025-09-30",
      "bid": "174.75",
      "ask": "174.80",
      "open": "173.00",
      "high": "175.25",
      "low": "171.40",
      "close": "175.25",
      "average": "174.0782",
      "volume": "3820792",
      "turnover": "664860458.42",
      "trades": "5916"
    },
    {
      "date": "2025-10-01",
      "bid": "176.15",
      "ask": "176.20",
      "open": "174.00",
      "high": "177.40",
      "low": "173.95",
      "close": "176.00",
      "average": "176.0174",
      "volume": "2192751",
      "turnover": "386008102.66",
      "trades": "4466"
    },
    {
      "date": "2025-10-02",
      "bid": "176.85",
      "ask": "177.00",
      "open": "176.85",
      "high": "178.35",
      "low": "176.05",
      "close": "177.35",
      "average": "177.2361",
      "volume": "2904013",
      "turnover": "514647025.89",
      "trades": "3712"
    },
    {
      "date": "2025-10-03",
      "bid": "178.10",
      "ask": "178.20",
      "open": "177.50",
      "high": "178.65",
      "low": "176.65",
      "close": "178.65",
      "average": "178.2863",
      "volume": "1672260",
      "turnover": "298121084.18",
      "trades": "3031"
    },
    {
      "date": "2025-10-06",
      "bid": "179.30",
      "ask": "179.40",
      "open": "178.60",
      "high": "180.75",
      "low": "177.55",
      "close": "179.65",
      "average": "179.533",
      "volume": "2461795",
      "turnover": "441903922.13",
      "trades": "4683"
    },
    {
      "date": "2025-10-07",
      "bid": "175.30",
      "ask": "175.45",
      "open": "179.40",
      "high": "179.55",
      "low": "175.40",
      "close": "175.45",
      "average": "176.647",
      "volume": "1964891",
      "turnover": "347172683.06",
      "trades": "3804"
    },
    {
      "date": "2025-10-08",
      "bid": "172.85",
      "ask": "172.90",
      "open": "175.25",
      "high": "175.75",
      "low": "172.50",
      "close": "172.50",
      "average": "173.0301",
      "volume": "2718512",
      "turnover": "470543692.34",
      "trades": "4331"
    },
    {
      "date": "2025-10-09",
      "bid": "168.35",
      "ask": "168.40",
      "open": "172.50",
      "high": "173.10",
      "low": "167.85",
      "close": "168.90",
      "average": "169.2283",
      "volume": "2862160",
      "turnover": "484454116.07",
      "trades": "5669"
    },
    {
      "date": "2025-10-10",
      "bid": "168.45",
      "ask": "168.55",
      "open": "169.60",
      "high": "171.60",
      "low": "168.15",
      "close": "168.30",
      "average": "169.0678",
      "volume": "1639751",
      "turnover": "277292863.95",
      "trades": "3344"
    },
    {
      "date": "2025-10-13",
      "bid": "169.15",
      "ask": "169.25",
      "open": "168.70",
      "high": "170.35",
      "low": "168.55",
      "close": "169.60",
      "average": "169.463",
      "volume": "1284920",
      "turnover": "217742286.68",
      "trades": "2709"
    },
    {
      "date": "2025-10-14",
      "bid": "170.65",
      "ask": "170.75",
      "open": "168.50",
      "high": "171.95",
      "low": "168.30",
      "close": "171.00",
      "average": "170.9452",
      "volume": "1340753",
      "turnover": "229182555.37",
      "trades": "2497"
    },
    {
      "date": "2025-10-15",
      "bid": "173.15",
      "ask": "173.25",
      "open": "172.10",
      "high": "174.15",
      "low": "171.55",
      "close": "173.20",
      "average": "173.0784",
      "volume": "1965530",
      "turnover": "340184944.08",
      "trades": "3493"
    },
    {
      "date": "2025-10-16",
      "bid": "175.35",
      "ask": "175.45",
      "open": "173.55",
      "high": "175.60",
      "low": "172.50",
      "close": "175.60",
      "average": "175.0816",
      "volume": "1720623",
      "turnover": "300538726.23",
      "trades": "2300"
    },
    {
      "date": "2025-10-17",
      "bid": "176.45",
      "ask": "176.50",
      "open": "174.60",
      "high": "177.55",
      "low": "173.85",
      "close": "176.45",
      "average": "175.8336",
      "volume": "1899918",
      "turnover": "334019197.95",
      "trades": "4283"
    },
    {
      "date": "2025-10-20",
      "bid": "177.95",
      "ask": "178.00",
      "open": "176.50",
      "high": "178.55",
      "low": "176.00",
      "close": "178.55",
      "average": "178.1781",
      "volume": "1969954",
      "turnover": "332930086.79",
      "trades": "2696"
    },
    {
      "date": "2025-10-21",
      "bid": "178.45",
      "ask": "178.55",
      "open": "178.90",
      "high": "178.90",
      "low": "176.90",
      "close": "178.15",
      "average": "177.9922",
      "volume": "801356",
      "turnover": "142634581.26",
      "trades": "2240"
    },
    {
      "date": "2025-10-22",
      "bid": "178.60",
      "ask": "178.65",
      "open": "178.15",
      "high": "179.15",
      "low": "177.40",
      "close": "178.55",
      "average": "178.4571",
      "volume": "1213770",
      "turnover": "216601879.79",
      "trades": "2087"
    },
    {
      "date": "2025-10-23",
      "bid": "180.15",
      "ask": "180.20",
      "open": "179.00",
      "high": "180.40",
      "low": "178.65",
      "close": "180.40",
      "average": "180.0488",
      "volume": "1166850",
      "turnover": "210071420.62",
      "trades": "2495"
    },
    {
      "date": "2025-10-24",
      "bid": "180.20",
      "ask": "180.30",
      "open": "180.00",
      "high": "181.50",
      "low": "179.35",
      "close": "180.10",
      "average": "180.1629",
      "volume": "971628",
      "turnover": "175050428.93",
      "trades": "2838"
    },
    {
      "date": "2025-10-27",
      "bid": "180.35",
      "ask": "180.45",
      "open": "180.20",
      "high": "181.05",
      "low": "180.00",
      "close": "180.80",
      "average": "180.6998",
      "volume": "841628",
      "turnover": "152070543.55",
      "trades": "2345"
    },
    {
      "date": "2025-10-28",
      "bid": "180.60",
      "ask": "180.70",
      "open": "181.00",
      "high": "181.90",
      "low": "179.75",
      "close": "180.75",
      "average": "180.6794",
      "volume": "843419",
      "turnover": "152374982.56",
      "trades": "2260"
    },
    {
      "date": "2025-10-29",
      "bid": "178.75",
      "ask": "178.85",
      "open": "181.50",
      "high": "182.35",
      "low": "178.45",
      "close": "179.10",
      "average": "179.5788",
      "volume": "1305852",
      "turnover": "234531476.48",
      "trades": "2635"
    },
    {
      "date": "2025-10-30",
      "bid": "179.60",
      "ask": "179.65",
      "open": "178.95",
      "high": "179.95",
      "low": "177.90",
      "close": "179.90",
      "average": "179.4267",
      "volume": "1141778",
      "turnover": "204845986.88",
      "trades": "2250"
    },
    {
      "date": "2025-10-31",
      "bid": "180.20",
      "ask": "180.30",
      "open": "179.60",
      "high": "180.30",
      "low": "178.65",
      "close": "180.30",
      "average": "180.083",
      "volume": "652693",
      "turnover": "117530835.73",
      "trades": "1184"
    },
    {
      "date": "2025-11-03",
      "bid": "176.60",
      "ask": "176.70",
      "open": "178.10",
      "high": "179.05",
      "low": "175.80",
      "close": "175.80",
      "average": "176.3775",
      "volume": "3015940",
      "turnover": "532232556.63",
      "trades": "3872"
    },
    {
      "date": "2025-11-04",
      "bid": "170.50",
      "ask": "170.55",
      "open": "174.50",
      "high": "174.95",
      "low": "170.40",
      "close": "171.35",
      "average": "171.6261",
      "volume": "2243237",
      "turnover": "385420070.03",
      "trades": "4004"
    },
    {
      "date": "2025-11-05",
      "bid": "172.90",
      "ask": "173.00",
      "open": "171.00",
      "high": "174.70",
      "low": "171.00",
      "close": "172.25",
      "average": "172.5161",
      "volume": "2156944",
      "turnover": "372144153.86",
      "trades": "3208"
    },
    {
      "date": "2025-11-06",
      "bid": "170.50",
      "ask": "170.55",
      "open": "169.10",
      "high": "171.25",
      "low": "168.50",
      "close": "171.25",
      "average": "170.5467",
      "volume": "2396949",
      "turnover": "408878665.36",
      "trades": "3486"
    },
    {
      "date": "2025-11-07",
      "bid": "172.95",
      "ask": "173.05",
      "open": "171.55",
      "high": "173.65",
      "low": "170.80",
      "close": "172.80",
      "average": "172.4963",
      "volume": "1828489",
      "turnover": "315401262.1",
      "trades": "2988"
    },
    {
      "date": "2025-11-10",
      "bid": "176.90",
      "ask": "177.05",
      "open": "173.50",
      "high": "177.65",
      "low": "173.50",
      "close": "177.65",
      "average": "176.7085",
      "volume": "1771060",
      "turnover": "312934381.25",
      "trades": "3540"
    },
    {
      "date": "2025-11-11",
      "bid": "179.30",
      "ask": "179.40",
      "open": "177.65",
      "high": "179.60",
      "low": "175.90",
      "close": "179.40",
      "average": "178.4238",
      "volume": "1759460",
      "turnover": "313772574.72",
      "trades": "3503"
    },
    {
      "date": "2025-11-12",
      "bid": "181.15",
      "ask": "181.25",
      "open": "179.40",
      "high": "182.00",
      "low": "178.50",
      "close": "181.60",
      "average": "181.2588",
      "volume": "2698249",
      "turnover": "489047659.62",
      "trades": "4836"
    },
    {
      "date": "2025-11-13",
      "bid": "184.30",
      "ask": "184.40",
      "open": "182.20",
      "high": "185.20",
      "low": "182.05",
      "close": "183.90",
      "average": "183.9216",
      "volume": "2314364",
      "turnover": "425714976.09",
      "trades": "5668"
    },
    {
      "date": "2025-11-14",
      "bid": "181.95",
      "ask": "182.05",
      "open": "183.40",
      "high": "185.50",
      "low": "180.95",
      "close": "181.90",
      "average": "182.6714",
      "volume": "2188149",
      "turnover": "399997644.29",
      "trades": "5431"
    },
    {
      "date": "2025-11-17",
      "bid": "176.40",
      "ask": "176.45",
      "open": "181.30",
      "high": "181.30",
      "low": "176.15",
      "close": "176.80",
      "average": "177.9093",
      "volume": "2042701",
      "turnover": "363408695.74",
      "trades": "4619"
    },
    {
      "date": "2025-11-18",
      "bid": "173.25",
      "ask": "173.30",
      "open": "175.00",
      "high": "175.45",
      "low": "172.75",
      "close": "173.10",
      "average": "173.5897",
      "volume": "1987410",
      "turnover": "345063717.54",
      "trades": "3921"
    },
    {
      "date": "2025-11-19",
      "bid": "174.75",
      "ask": "174.85",
      "open": "173.10",
      "high": "175.50",
      "low": "172.50",
      "close": "174.70",
      "average": "174.4723",
      "volume": "1059708",
      "turnover": "184889544.41",
      "trades": "2272"
    },
    {
      "date": "2025-11-20",
      "bid": "170.75",
      "ask": "170.85",
      "open": "175.40",
      "high": "175.75",
      "low": "170.70",
      "close": "171.40",
      "average": "171.8007",
      "volume": "1833192",
      "turnover": "314982860.89",
      "trades": "3629"
    },
    {
      "date": "2025-11-21",
      "bid": "172.00",
      "ask": "172.10",
      "open": "170.60",
      "high": "173.35",
      "low": "169.35",
      "close": "172.40",
      "average": "171.9955",
      "volume": "2289818",
      "turnover": "393820831.18",
      "trades": "5673"
    },
    {
      "date": "2025-11-24",
      "bid": "172.25",
      "ask": "172.35",
      "open": "172.80",
      "high": "173.50",
      "low": "171.85",
      "close": "173.50",
      "average": "173.4009",
      "volume": "6156715",
      "turnover": "1067536184.05",
      "trades": "3653"
    },
    {
      "date": "2025-11-25",
      "bid": "172.65",
      "ask": "172.75",
      "open": "172.20",
      "high": "173.15",
      "low": "169.80",
      "close": "172.30",
      "average": "171.8861",
      "volume": "2557305",
      "turnover": "439466562.03",
      "trades": "5552"
    },
    {
      "date": "2025-11-26",
      "bid": "174.65",
      "ask": "174.70",
      "open": "172.65",
      "high": "175.95",
      "low": "172.65",
      "close": "174.20",
      "average": "174.2541",
      "volume": "2001459",
      "turnover": "348752312.69",
      "trades": "4485"
    },
    {
      "date": "2025-11-27",
      "bid": "173.60",
      "ask": "173.70",
      "open": "173.75",
      "high": "174.65",
      "low": "172.85",
      "close": "173.65",
      "average": "173.6163",
      "volume": "1142795",
      "turnover": "198409585.7",
      "trades": "3298"
    },
    {
      "date": "2025-11-28",
      "bid": "172.50",
      "ask": "172.60",
      "open": "173.70",
      "high": "174.40",
      "low": "170.50",
      "close": "171.30",
      "average": "171.5885",
      "volume": "5860280",
      "turnover": "1005513119.57",
      "trades": "5328"
    },
    {
      "date": "2025-12-01",
      "bid": "175.25",
      "ask": "175.35",
      "open": "170.95",
      "high": "176.05",
      "low": "169.40",
      "close": "176.05",
      "average": "174.4486",
      "volume": "2232123",
      "turnover": "389290181.32",
      "trades": "4029"
    },
    {
      "date": "2025-12-02",
      "bid": "177.80",
      "ask": "177.85",
      "open": "176.05",
      "high": "180.35",
      "low": "175.30",
      "close": "178.25",
      "average": "178.5908",
      "volume": "2445726",
      "turnover": "436805211.14",
      "trades": "5832"
    },
    {
      "date": "2025-12-03",
      "bid": "179.90",
      "ask": "180.00",
      "open": "179.80",
      "high": "182.20",
      "low": "179.20",
      "close": "179.45",
      "average": "180.2547",
      "volume": "2147882",
      "turnover": "387210373.6",
      "trades": "5085"
    },
    {
      "date": "2025-12-04",
      "bid": "177.65",
      "ask": "177.75",
      "open": "179.65",
      "high": "180.45",
      "low": "177.25",
      "close": "177.80",
      "average": "178.3693",
      "volume": "1855521",
      "turnover": "331002544.14",
      "trades": "4100"
    },
    {
      "date": "2025-12-05",
      "bid": "176.70",
      "ask": "176.80",
      "open": "177.60",
      "high": "178.25",
      "low": "175.65",
      "close": "176.60",
      "average": "176.9988",
      "volume": "1686207",
      "turnover": "298955290.51",
      "trades": "3158"
    },
    {
      "date": "2025-12-08",
      "bid": "173.85",
      "ask": "173.90",
      "open": "176.40",
      "high": "176.75",
      "low": "173.70",
      "close": "173.95",
      "average": "174.2205",
      "volume": "1682117",
      "turnover": "293065522.68",
      "trades": "3857"
    },
    {
      "date": "2025-12-09",
      "bid": "172.80",
      "ask": "172.90",
      "open": "173.90",
      "high": "174.00",
      "low": "171.55",
      "close": "172.75",
      "average": "172.5904",
      "volume": "1585849",
      "turnover": "273692745.88",
      "trades": "3474"
    },
    {
      "date": "2025-12-10",
      "bid": "173.70",
      "ask": "173.80",
      "open": "172.25",
      "high": "174.15",
      "low": "171.60",
      "close": "174.15",
      "average": "173.4096",
      "volume": "1418314",
      "turnover": "245933686.07",
      "trades": "3049"
    },
    {
      "date": "2025-12-11",
      "bid": "179.40",
      "ask": "179.55",
      "open": "176.00",
      "high": "180.60",
      "low": "175.40",
      "close": "178.65",
      "average": "178.5544",
      "volume": "2715980",
      "turnover": "484892880.83",
      "trades": "4725"
    },
    {
      "date": "2025-12-12",
      "bid": "180.75",
      "ask": "180.85",
      "open": "178.65",
      "high": "181.85",
      "low": "177.55",
      "close": "180.50",
      "average": "180.3815",
      "volume": "2109661",
      "turnover": "380592673.25",
      "trades": "3497"
    },
    {
      "date": "2025-12-15",
      "bid": "181.10",
      "ask": "181.20",
      "open": "180.70",
      "high": "183.40",
      "low": "180.20",
      "close": "180.20",
      "average": "181.0567",
      "volume": "2436178",
      "turnover": "441332444.79",
      "trades": "3896"
    },
    {
      "date": "2025-12-16",
      "bid": "180.55",
      "ask": "180.65",
      "open": "180.40",
      "high": "183.35",
      "low": "179.85",
      "close": "180.60",
      "average": "181.2822",
      "volume": "2147659",
      "turnover": "389389525.42",
      "trades": "3848"
    },
    {
      "date": "2025-12-17",
      "bid": "181.35",
      "ask": "181.45",
      "open": "180.80",
      "high": "182.20",
      "low": "180.75",
      "close": "181.15",
      "average": "181.2159",
      "volume": "1470733",
      "turnover": "266522880.36",
      "trades": "2617"
    },
    {
      "date": "2025-12-18",
      "bid": "187.70",
      "ask": "187.75",
      "open": "183.00",
      "high": "187.80",
      "low": "182.60",
      "close": "187.75",
      "average": "186.5942",
      "volume": "3439041",
      "turnover": "641670326.08",
      "trades": "6561"
    },
    {
      "date": "2025-12-19",
      "bid": "183.95",
      "ask": "184.05",
      "open": "187.30",
      "high": "188.35",
      "low": "182.35",
      "close": "183.90",
      "average": "184.2576",
      "volume": "4538822",
      "turnover": "836489758.75",
      "trades": "6624"
    },
    {
      "date": "2025-12-22",
      "bid": "184.35",
      "ask": "184.45",
      "open": "184.05",
      "high": "184.55",
      "low": "183.20",
      "close": "184.00",
      "average": "183.9801",
      "volume": "1170468",
      "turnover": "215342770.12",
      "trades": "3006"
    },
    {
      "date": "2025-12-23",
      "bid": "184.55",
      "ask": "184.65",
      "open": "184.30",
      "high": "185.55",
      "low": "183.95",
      "close": "184.10",
      "average": "184.4394",
      "volume": "1222305",
      "turnover": "224977279.98",
      "trades": "3210"
    },
    {
      "date": "2025-12-29",
      "bid": "186.55",
      "ask": "186.60",
      "open": "185.20",
      "high": "187.05",
      "low": "185.20",
      "close": "186.15",
      "average": "186.081",
      "volume": "1296692",
      "turnover": "241282694.11",
      "trades": "3252"
    },
    {
      "date": "2025-12-30",
      "bid": "186.60",
      "ask": "186.70",
      "open": "185.00",
      "high": "186.65",
      "low": "184.60",
      "close": "185.90",
      "average": "185.8563",
      "volume": "1326275",
      "turnover": "246495689.97",
      "trades": "3270"
    },
    {
      "date": "2026-01-02",
      "bid": "184.90",
      "ask": "185.00",
      "open": "186.70",
      "high": "188.20",
      "low": "184.10",
      "close": "185.10",
      "average": "185.3939",
      "volume": "1347356",
      "turnover": "249793381.25",
      "trades": "4212"
    },
    {
      "date": "2026-01-05",
      "bid": "183.00",
      "ask": "183.10",
      "open": "185.10",
      "high": "185.15",
      "low": "182.60",
      "close": "182.65",
      "average": "183.1651",
      "volume": "925486",
      "turnover": "169521703.05",
      "trades": "2579"
    },
    {
      "date": "2026-01-07",
      "bid": "184.80",
      "ask": "184.90",
      "open": "186.20",
      "high": "187.45",
      "low": "184.00",
      "close": "185.20",
      "average": "185.5126",
      "volume": "1982178",
      "turnover": "367681492.94",
      "trades": "5182"
    },
    {
      "date": "2026-01-08",
      "bid": "178.45",
      "ask": "178.55",
      "open": "183.00",
      "high": "183.00",
      "low": "176.20",
      "close": "178.60",
      "average": "178.2624",
      "volume": "2921980",
      "turnover": "520848156.15",
      "trades": "8931"
    },
    {
      "date": "2026-01-09",
      "bid": "178.75",
      "ask": "178.80",
      "open": "179.10",
      "high": "179.95",
      "low": "177.05",
      "close": "179.10",
      "average": "179.0166",
      "volume": "1888982",
      "turnover": "338178155.74",
      "trades": "3972"
    },
    {
      "date": "2026-01-12",
      "bid": "179.75",
      "ask": "179.80",
      "open": "178.60",
      "high": "180.95",
      "low": "176.60",
      "close": "179.55",
      "average": "179.396",
      "volume": "1868546",
      "turnover": "335204242.66",
      "trades": "4388"
    },
    {
      "date": "2026-01-13",
      "bid": "181.50",
      "ask": "181.60",
      "open": "180.00",
      "high": "181.90",
      "low": "179.40",
      "close": "181.10",
      "average": "180.8939",
      "volume": "1553813",
      "turnover": "281072678.48",
      "trades": "3197"
    },
    {
      "date": "2026-01-14",
      "bid": "181.55",
      "ask": "181.65",
      "open": "181.10",
      "high": "182.25",
      "low": "179.05",
      "close": "181.55",
      "average": "181.1286",
      "volume": "1726263",
      "turnover": "312623891.3",
      "trades": "4077"
    },
    {
      "date": "2026-01-15",
      "bid": "178.85",
      "ask": "178.95",
      "open": "181.60",
      "high": "181.65",
      "low": "178.90",
      "close": "179.35",
      "average": "179.6758",
      "volume": "1918389",
      "turnover": "344693108.58",
      "trades": "4325"
    },
    {
      "date": "2026-01-16",
      "bid": "177.95",
      "ask": "178.05",
      "open": "178.85",
      "high": "180.00",
      "low": "176.65",
      "close": "177.55",
      "average": "177.8113",
      "volume": "1932780",
      "turnover": "343656377.41",
      "trades": "4676"
    },
    {
      "date": "2026-01-19",
      "bid": "174.90",
      "ask": "175.00",
      "open": "175.05",
      "high": "175.55",
      "low": "173.50",
      "close": "175.00",
      "average": "174.8149",
      "volume": "1824738",
      "turnover": "319000072.07",
      "trades": "4622"
    },
    {
      "date": "2026-01-20",
      "bid": "176.65",
      "ask": "176.75",
      "open": "174.00",
      "high": "178.25",
      "low": "173.85",
      "close": "176.85",
      "average": "176.7213",
      "volume": "2104270",
      "turnover": "371849926.32",
      "trades": "4553"
    },
    {
      "date": "2026-01-21",
      "bid": "174.85",
      "ask": "174.90",
      "open": "176.25",
      "high": "177.90",
      "low": "174.80",
      "close": "175.50",
      "average": "175.8967",
      "volume": "1282053",
      "turnover": "225519581.52",
      "trades": "3194"
    },
    {
      "date": "2026-01-22",
      "bid": "176.95",
      "ask": "177.00",
      "open": "176.50",
      "high": "178.40",
      "low": "176.35",
      "close": "176.65",
      "average": "176.9182",
      "volume": "1264327",
      "turnover": "223711803.3",
      "trades": "3139"
    },
    {
      "date": "2026-01-23",
      "bid": "175.55",
      "ask": "175.60",
      "open": "176.65",
      "high": "177.25",
      "low": "175.15",
      "close": "175.95",
      "average": "176.1348",
      "volume": "1878103",
      "turnover": "330790804.01",
      "trades": "4011"
    },
    {
      "date": "2026-01-26",
      "bid": "175.95",
      "ask": "176.00",
      "open": "175.95",
      "high": "176.65",
      "low": "174.55",
      "close": "176.00",
      "average": "175.7912",
      "volume": "1102623",
      "turnover": "193823811.06",
      "trades": "2775"
    },
    {
      "date": "2026-01-27",
      "bid": "175.95",
      "ask": "176.00",
      "open": "176.15",
      "high": "178.25",
      "low": "175.45",
      "close": "176.00",
      "average": "176.4114",
      "volume": "1407180",
      "turnover": "248273756.98",
      "trades": "3186"
    },
    {
      "date": "2026-01-28",
      "bid": "176.70",
      "ask": "176.85",
      "open": "175.30",
      "high": "179.00",
      "low": "175.30",
      "close": "177.20",
      "average": "177.3629",
      "volume": "2725105",
      "turnover": "483219526.35",
      "trades": "4777"
    },
    {
      "date": "2026-01-29",
      "bid": "175.60",
      "ask": "175.70",
      "open": "170.15",
      "high": "178.70",
      "low": "169.65",
      "close": "175.90",
      "average": "174.8432",
      "volume": "5152469",
      "turnover": "900945138.56",
      "trades": "12957"
    },
    {
      "date": "2026-01-30",
      "bid": "178.50",
      "ask": "178.55",
      "open": "175.90",
      "high": "179.00",
      "low": "173.00",
      "close": "178.35",
      "average": "177.4854",
      "volume": "2142218",
      "turnover": "380098043.16",
      "trades": "4697"
    },
    {
      "date": "2026-02-02",
      "bid": "177.25",
      "ask": "177.30",
      "open": "177.50",
      "high": "179.85",
      "low": "174.20",
      "close": "176.80",
      "average": "177.2892",
      "volume": "2535607",
      "turnover": "449527159.52",
      "trades": "4632"
    },
    {
      "date": "2026-02-03",
      "bid": "176.85",
      "ask": "176.95",
      "open": "177.30",
      "high": "178.55",
      "low": "174.90",
      "close": "176.70",
      "average": "176.8243",
      "volume": "2147695",
      "turnover": "379796102.39",
      "trades": "4733"
    },
    {
      "date": "2026-02-04",
      "bid": "183.05",
      "ask": "183.25",
      "open": "176.95",
      "high": "183.25",
      "low": "176.90",
      "close": "183.25",
      "average": "182.1805",
      "volume": "3225724",
      "turnover": "587537366.82",
      "trades": "6741"
    },
    {
      "date": "2026-02-05",
      "bid": "184.40",
      "ask": "184.50",
      "open": "183.90",
      "high": "185.85",
      "low": "182.65",
      "close": "185.15",
      "average": "184.6656",
      "volume": "2421899",
      "turnover": "447230159.62",
      "trades": "4448"
    },
    {
      "date": "2026-02-06",
      "bid": "187.35",
      "ask": "187.45",
      "open": "185.90",
      "high": "187.85",
      "low": "182.60",
      "close": "187.85",
      "average": "186.8935",
      "volume": "1692466",
      "turnover": "316276054.62",
      "trades": "3450"
    },
    {
      "date": "2026-02-09",
      "bid": "182.05",
      "ask": "182.20",
      "open": "188.30",
      "high": "188.80",
      "low": "179.95",
      "close": "182.85",
      "average": "182.7899",
      "volume": "2993780",
      "turnover": "547225080.23",
      "trades": "7156"
    },
    {
      "date": "2026-02-10",
      "bid": "185.15",
      "ask": "185.25",
      "open": "183.40",
      "high": "186.40",
      "low": "182.85",
      "close": "185.35",
      "average": "185.1211",
      "volume": "2337892",
      "turnover": "432714427.17",
      "trades": "4833"
    },
    {
      "date": "2026-02-11",
      "bid": "186.80",
      "ask": "186.90",
      "open": "185.30",
      "high": "187.80",
      "low": "183.55",
      "close": "185.95",
      "average": "185.8282",
      "volume": "1806169",
      "turnover": "335576757.72",
      "trades": "3353"
    },
    {
      "date": "2026-02-12",
      "bid": "187.80",
      "ask": "187.90",
      "open": "187.00",
      "high": "189.30",
      "low": "186.20",
      "close": "188.20",
      "average": "187.98",
      "volume": "1937333",
      "turnover": "364165228.94",
      "trades": "4555"
    },
    {
      "date": "2026-02-13",
      "bid": "185.95",
      "ask": "186.05",
      "open": "186.30",
      "high": "187.05",
      "low": "184.95",
      "close": "185.55",
      "average": "185.6997",
      "volume": "1947137",
      "turnover": "361608457.64",
      "trades": "3735"
    },
    {
      "date": "2026-02-16",
      "bid": "187.50",
      "ask": "187.55",
      "open": "185.80",
      "high": "188.45",
      "low": "184.50",
      "close": "187.75",
      "average": "187.1382",
      "volume": "1306057",
      "turnover": "244389475.9",
      "trades": "3227"
    },
    {
      "date": "2026-02-17",
      "bid": "187.65",
      "ask": "187.75",
      "open": "188.00",
      "high": "190.85",
      "low": "186.60",
      "close": "188.35",
      "average": "188.7864",
      "volume": "1708036",
      "turnover": "322430491.31",
      "trades": "4455"
    },
    {
      "date": "2026-02-18",
      "bid": "183.20",
      "ask": "183.25",
      "open": "185.00",
      "high": "187.05",
      "low": "183.10",
      "close": "184.00",
      "average": "184.166",
      "volume": "2129150",
      "turnover": "392105547.46",
      "trades": "5571"
    },
    {
      "date": "2026-02-19",
      "bid": "184.60",
      "ask": "184.65",
      "open": "184.20",
      "high": "186.65",
      "low": "184.10",
      "close": "184.50",
      "average": "185.1205",
      "volume": "1120454",
      "turnover": "207445636.62",
      "trades": "3017"
    },
    {
      "date": "2026-02-20",
      "bid": "182.30",
      "ask": "182.45",
      "open": "184.60",
      "high": "184.75",
      "low": "180.80",
      "close": "182.95",
      "average": "182.4123",
      "volume": "2516455",
      "turnover": "458937384.97",
      "trades": "5703"
    },
    {
      "date": "2026-02-23",
      "bid": "181.15",
      "ask": "181.30",
      "open": "182.95",
      "high": "184.60",
      "low": "180.55",
      "close": "181.40",
      "average": "182.1065",
      "volume": "1703417",
      "turnover": "310330487.77",
      "trades": "3770"
    },
    {
      "date": "2026-02-24",
      "bid": "186.85",
      "ask": "186.95",
      "open": "183.50",
      "high": "187.85",
      "low": "183.40",
      "close": "187.55",
      "average": "186.8489",
      "volume": "2699808",
      "turnover": "504234101.98",
      "trades": "4717"
    },
    {
      "date": "2026-02-25",
      "bid": "192.30",
      "ask": "192.40",
      "open": "187.55",
      "high": "193.80",
      "low": "187.50",
      "close": "192.30",
      "average": "191.584",
      "volume": "2953710",
      "turnover": "565749477.05",
      "trades": "6184"
    },
    {
      "date": "2026-02-26",
      "bid": "193.90",
      "ask": "193.95",
      "open": "192.30",
      "high": "194.25",
      "low": "190.55",
      "close": "194.25",
      "average": "193.5185",
      "volume": "2568395",
      "turnover": "496999673.94",
      "trades": "4398"
    },
    {
      "date": "2026-02-27",
      "bid": "192.55",
      "ask": "192.70",
      "open": "193.90",
      "high": "194.30",
      "low": "191.45",
      "close": "192.70",
      "average": "192.7461",
      "volume": "1917868",
      "turnover": "369673922.14",
      "trades": "4161"
    },
    {
      "date": "2026-03-02",
      "bid": "185.50",
      "ask": "185.55",
      "open": "189.25",
      "high": "189.75",
      "low": "185.40",
      "close": "186.25",
      "average": "187.2602",
      "volume": "2224332",
      "turnover": "415482818.6",
      "trades": "5302"
    },
    {
      "date": "2026-03-03",
      "bid": "180.20",
      "ask": "180.30",
      "open": "182.50",
      "high": "183.50",
      "low": "178.80",
      "close": "179.70",
      "average": "180.1423",
      "volume": "1960321",
      "turnover": "353153593.97",
      "trades": "4984"
    },
    {
      "date": "2026-03-04",
      "bid": "183.70",
      "ask": "183.80",
      "open": "180.20",
      "high": "184.30",
      "low": "179.05",
      "close": "184.30",
      "average": "183.3067",
      "volume": "1656097",
      "turnover": "303491580.77",
      "trades": "4090"
    },
    {
      "date": "2026-03-05",
      "bid": "180.60",
      "ask": "180.80",
      "open": "183.95",
      "high": "185.90",
      "low": "180.35",
      "close": "181.15",
      "average": "182.6489",
      "volume": "1517474",
      "turnover": "277274018.64",
      "trades": "3855"
    },
    {
      "date": "2026-03-06",
      "bid": "178.55",
      "ask": "178.65",
      "open": "180.80",
      "high": "182.85",
      "low": "177.50",
      "close": "178.40",
      "average": "179.03",
      "volume": "1673730",
      "turnover": "299685913.72",
      "trades": "3473"
    },
    {
      "date": "2026-03-09",
      "bid": "177.40",
      "ask": "177.50",
      "open": "174.80",
      "high": "178.35",
      "low": "173.70",
      "close": "177.45",
      "average": "177.0251",
      "volume": "1715817",
      "turnover": "303699898.93",
      "trades": "3879"
    },
    {
      "date": "2026-03-10",
      "bid": "181.00",
      "ask": "181.15",
      "open": "180.20",
      "high": "182.75",
      "low": "179.75",
      "close": "180.60",
      "average": "180.9683",
      "volume": "1668128",
      "turnover": "301875398.73",
      "trades": "3660"
    },
    {
      "date": "2026-03-11",
      "bid": "180.20",
      "ask": "180.30",
      "open": "182.00",
      "high": "183.00",
      "low": "178.10",
      "close": "181.10",
      "average": "180.8434",
      "volume": "1456748",
      "turnover": "263384872.46",
      "trades": "3352"
    },
    {
      "date": "2026-03-12",
      "bid": "180.00",
      "ask": "180.05",
      "open": "181.10",
      "high": "181.80",
      "low": "177.85",
      "close": "180.10",
      "average": "180.0463",
      "volume": "1691411",
      "turnover": "304442081.58",
      "trades": "3828"
    },
    {
      "date": "2026-03-13",
      "bid": "180.35",
      "ask": "180.50",
      "open": "178.25",
      "high": "181.85",
      "low": "176.80",
      "close": "180.50",
      "average": "179.7747",
      "volume": "1524015",
      "turnover": "273996665.24",
      "trades": "3428"
    },
    {
      "date": "2026-03-16",
      "bid": "179.80",
      "ask": "179.85",
      "open": "180.35",
      "high": "181.10",
      "low": "179.40",
      "close": "179.90",
      "average": "180.0147",
      "volume": "1141870",
      "turnover": "205555268.39",
      "trades": "3120"
    },
    {
      "date": "2026-03-17",
      "bid": "179.80",
      "ask": "179.90",
      "open": "180.65",
      "high": "182.30",
      "low": "179.15",
      "close": "179.15",
      "average": "179.7848",
      "volume": "1115572",
      "turnover": "200601114.72",
      "trades": "2929"
    },
    {
      "date": "2026-03-18",
      "bid": "175.95",
      "ask": "176.05",
      "open": "179.70",
      "high": "179.85",
      "low": "174.75",
      "close": "175.45",
      "average": "176.0987",
      "volume": "1994545",
      "turnover": "351239337.22",
      "trades": "4070"
    },
    {
      "date": "2026-03-19",
      "bid": "170.45",
      "ask": "170.70",
      "open": "172.70",
      "high": "174.10",
      "low": "168.75",
      "close": "170.00",
      "average": "170.2888",
      "volume": "2495206",
      "turnover": "425024366.52",
      "trades": "7051"
    },
    {
      "date": "2026-03-20",
      "bid": "168.85",
      "ask": "168.95",
      "open": "171.80",
      "high": "172.65",
      "low": "168.30",
      "close": "168.85",
      "average": "169.3093",
      "volume": "5403056",
      "turnover": "915014892.2",
      "trades": "7495"
    },
    {
      "date": "2026-03-23",
      "bid": "172.65",
      "ask": "172.90",
      "open": "167.25",
      "high": "175.20",
      "low": "165.40",
      "close": "172.45",
      "average": "171.3523",
      "volume": "2006140",
      "turnover": "343846782.23",
      "trades": "6475"
    },
    {
      "date": "2026-03-24",
      "bid": "172.10",
      "ask": "172.25",
      "open": "174.20",
      "high": "174.50",
      "low": "170.80",
      "close": "172.20",
      "average": "172.1904",
      "volume": "1359483",
      "turnover": "234121959.57",
      "trades": "3083"
    },
    {
      "date": "2026-03-25",
      "bid": "174.30",
      "ask": "174.40",
      "open": "172.90",
      "high": "174.60",
      "low": "172.25",
      "close": "174.55",
      "average": "174.1849",
      "volume": "1785189",
      "turnover": "310878716.56",
      "trades": "3831"
    },
    {
      "date": "2026-03-26",
      "bid": "170.75",
      "ask": "170.95",
      "open": "170.55",
      "high": "173.90",
      "low": "163.00",
      "close": "170.75",
      "average": "168.973",
      "volume": "5091787",
      "turnover": "859576725.3",
      "trades": "12134"
    },
    {
      "date": "2026-03-27",
      "bid": "170.90",
      "ask": "170.95",
      "open": "170.40",
      "high": "172.90",
      "low": "167.40",
      "close": "170.30",
      "average": "170.306",
      "volume": "2818998",
      "turnover": "480092595.21",
      "trades": "6780"
    },
    {
      "date": "2026-03-30",
      "bid": "171.60",
      "ask": "171.65",
      "open": "170.30",
      "high": "174.10",
      "low": "169.50",
      "close": "172.10",
      "average": "172.0979",
      "volume": "2569664",
      "turnover": "442257706.42",
      "trades": "5104"
    },
    {
      "date": "2026-03-31",
      "bid": "174.35",
      "ask": "174.45",
      "open": "173.50",
      "high": "176.85",
      "low": "172.45",
      "close": "175.15",
      "average": "175.0931",
      "volume": "2698337",
      "turnover": "472445803.45",
      "trades": "4494"
    },
    {
      "date": "2026-04-01",
      "bid": "178.60",
      "ask": "178.75",
      "open": "179.00",
      "high": "179.30",
      "low": "177.40",
      "close": "178.45",
      "average": "178.4297",
      "volume": "2642091",
      "turnover": "471389330.62",
      "trades": "4887"
    },
    {
      "date": "2026-04-02",
      "bid": "174.60",
      "ask": "174.70",
      "open": "174.80",
      "high": "176.30",
      "low": "174.15",
      "close": "174.15",
      "average": "174.5652",
      "volume": "817258",
      "turnover": "142693038.19",
      "trades": "1590"
    },
    {
      "date": "2026-04-07",
      "bid": "171.50",
      "ask": "171.70",
      "open": "176.00",
      "high": "176.90",
      "low": "171.20",
      "close": "171.25",
      "average": "172.1198",
      "volume": "2345402",
      "turnover": "403812541.3",
      "trades": "3600"
    },
    {
      "date": "2026-04-08",
      "bid": "173.85",
      "ask": "174.00",
      "open": "175.90",
      "high": "177.35",
      "low": "173.75",
      "close": "174.45",
      "average": "175.1572",
      "volume": "1937858",
      "turnover": "339480931.7",
      "trades": "4201"
    },
    {
      "date": "2026-04-09",
      "bid": "173.90",
      "ask": "174.00",
      "open": "173.65",
      "high": "173.95",
      "low": "171.55",
      "close": "173.70",
      "average": "173.3954",
      "volume": "1301400",
      "turnover": "225619244.7",
      "trades": "3198"
    },
    {
      "date": "2026-04-10",
      "bid": "175.35",
      "ask": "175.45",
      "open": "174.00",
      "high": "177.30",
      "low": "173.80",
      "close": "175.10",
      "average": "175.5125",
      "volume": "1723503",
      "turnover": "302511409.88",
      "trades": "3352"
    },
    {
      "date": "2026-04-13",
      "bid": "173.50",
      "ask": "173.60",
      "open": "173.50",
      "high": "174.95",
      "low": "173.20",
      "close": "173.75",
      "average": "173.8687",
      "volume": "1455913",
      "turnover": "253149538.78",
      "trades": "3801"
    },
    {
      "date": "2026-04-14",
      "bid": "173.70",
      "ask": "173.80",
      "open": "175.45",
      "high": "176.00",
      "low": "172.95",
      "close": "174.05",
      "average": "173.9982",
      "volume": "1744240",
      "turnover": "303462734.97",
      "trades": "2641"
    },
    {
      "date": "2026-04-15",
      "bid": "173.55",
      "ask": "173.65",
      "open": "174.00",
      "high": "174.85",
      "low": "173.05",
      "close": "174.15",
      "average": "174.0257",
      "volume": "1054399",
      "turnover": "183491031.91",
      "trades": "2471"
    },
    {
      "date": "2026-04-16",
      "bid": "175.90",
      "ask": "176.05",
      "open": "175.00",
      "high": "176.85",
      "low": "174.90",
      "close": "175.75",
      "average": "175.8843",
      "volume": "1448843",
      "turnover": "254834857.33",
      "trades": "3192"
    },
    {
      "date": "2026-04-17",
      "bid": "177.70",
      "ask": "177.80",
      "open": "176.05",
      "high": "178.60",
      "low": "174.70",
      "close": "178.50",
      "average": "177.4291",
      "volume": "2426961",
      "turnover": "430607103.61",
      "trades": "5439"
    },
    {
      "date": "2026-04-20",
      "bid": "177.45",
      "ask": "177.55",
      "open": "176.55",
      "high": "179.05",
      "low": "175.70",
      "close": "177.80",
      "average": "177.9748",
      "volume": "1467691",
      "turnover": "261214843.82",
      "trades": "2969"
    },
    {
      "date": "2026-04-21",
      "bid": "178.05",
      "ask": "178.20",
      "open": "177.80",
      "high": "180.30",
      "low": "177.20",
      "close": "177.70",
      "average": "178.1318",
      "volume": "1849781",
      "turnover": "329503309.31",
      "trades": "3727"
    },
    {
      "date": "2026-04-22",
      "bid": "172.75",
      "ask": "172.90",
      "open": "177.60",
      "high": "177.60",
      "low": "171.90",
      "close": "173.90",
      "average": "174.1178",
      "volume": "2010298",
      "turnover": "350032690.97",
      "trades": "3596"
    },
    {
      "date": "2026-04-23",
      "bid": "173.15",
      "ask": "173.25",
      "open": "172.95",
      "high": "174.95",
      "low": "172.75",
      "close": "173.85",
      "average": "173.899",
      "volume": "1148842",
      "turnover": "199781573.01",
      "trades": "2246"
    },
    {
      "date": "2026-04-24",
      "bid": "172.25",
      "ask": "172.40",
      "open": "172.00",
      "high": "172.95",
      "low": "170.15",
      "close": "171.45",
      "average": "171.6105",
      "volume": "1566912",
      "turnover": "268900625.64",
      "trades": "3046"
    },
    {
      "date": "2026-04-27",
      "bid": "169.55",
      "ask": "169.75",
      "open": "171.60",
      "high": "172.45",
      "low": "169.00",
      "close": "169.00",
      "average": "169.6723",
      "volume": "1438223",
      "turnover": "244029567.38",
      "trades": "2935"
    },
    {
      "date": "2026-04-28",
      "bid": "169.70",
      "ask": "169.90",
      "open": "169.00",
      "high": "170.55",
      "low": "168.55",
      "close": "170.25",
      "average": "170.0515",
      "volume": "1475435",
      "turnover": "250896807.79",
      "trades": "2926"
    },
    {
      "date": "2026-04-29",
      "bid": "164.95",
      "ask": "165.05",
      "open": "169.80",
      "high": "169.80",
      "low": "164.65",
      "close": "165.20",
      "average": "165.8922",
      "volume": "2063091",
      "turnover": "342242866.32",
      "trades": "6176"
    },
    {
      "date": "2026-04-30",
      "bid": "164.85",
      "ask": "164.95",
      "open": "163.65",
      "high": "164.95",
      "low": "163.05",
      "close": "164.60",
      "average": "164.2997",
      "volume": "1008730",
      "turnover": "165731599.35",
      "trades": "2826"
    },
    {
      "date": "2026-05-04",
      "bid": "162.70",
      "ask": "162.80",
      "open": "165.70",
      "high": "166.10",
      "low": "162.50",
      "close": "162.50",
      "average": "163.5744",
      "volume": "1610643",
      "turnover": "263466653.86",
      "trades": "4099"
    },
    {
      "date": "2026-05-05",
      "bid": "164.55",
      "ask": "164.75",
      "open": "162.50",
      "high": "166.55",
      "low": "162.10",
      "close": "165.40",
      "average": "165.1673",
      "volume": "2882000",
      "turnover": "476015891.52",
      "trades": "5820"
    },
    {
      "date": "2026-05-06",
      "bid": "169.75",
      "ask": "169.90",
      "open": "163.25",
      "high": "170.10",
      "low": "162.85",
      "close": "169.30",
      "average": "168.2382",
      "volume": "3263018",
      "turnover": "548920335.96",
      "trades": "6823"
    },
    {
      "date": "2026-05-07",
      "bid": "168.35",
      "ask": "168.45",
      "open": "169.40",
      "high": "170.75",
      "low": "167.40",
      "close": "168.95",
      "average": "168.9514",
      "volume": "2540627",
      "turnover": "429226269.16",
      "trades": "5115"
    },
    {
      "date": "2026-05-08",
      "bid": "167.35",
      "ask": "167.40",
      "open": "168.15",
      "high": "168.75",
      "low": "166.90",
      "close": "167.15",
      "average": "167.5345",
      "volume": "1989737",
      "turnover": "333351525.76",
      "trades": "4062"
    },
    {
      "date": "2026-05-11",
      "bid": "164.75",
      "ask": "164.85",
      "open": "166.60",
      "high": "167.10",
      "low": "163.10",
      "close": "164.95",
      "average": "164.6311",
      "volume": "2941818",
      "turnover": "484320097.88",
      "trades": "4778"
    },
    {
      "date": "2026-05-12",
      "bid": "159.00",
      "ask": "159.15",
      "open": "163.50",
      "high": "163.50",
      "low": "158.45",
      "close": "159.50",
      "average": "159.8663",
      "volume": "2968867",
      "turnover": "474574254.3",
      "trades": "8590"
    },
    {
      "date": "2026-05-13",
      "bid": "157.40",
      "ask": "157.50",
      "open": "159.40",
      "high": "159.50",
      "low": "156.35",
      "close": "157.20",
      "average": "157.202",
      "volume": "2029684",
      "turnover": "319077385.6",
      "trades": "4839"
    },
    {
      "date": "2026-05-15",
      "bid": "160.15",
      "ask": "160.20",
      "open": "158.60",
      "high": "160.55",
      "low": "157.55",
      "close": "160.55",
      "average": "159.7777",
      "volume": "2718590",
      "turnover": "434349222.23",
      "trades": "5493"
    },
    {
      "date": "2026-05-18",
      "bid": "164.00",
      "ask": "164.10",
      "open": "159.20",
      "high": "164.70",
      "low": "158.80",
      "close": "164.15",
      "average": "162.9788",
      "volume": "2000585",
      "turnover": "326382567.99",
      "trades": "4466"
    },
    {
      "date": "2026-05-19",
      "bid": "162.80",
      "ask": "162.90",
      "open": "164.15",
      "high": "166.45",
      "low": "161.85",
      "close": "163.00",
      "average": "163.8458",
      "volume": "2483502",
      "turnover": "406926957.31",
      "trades": "5043"
    },
    {
      "date": "2026-05-20",
      "bid": "164.05",
      "ask": "164.20",
      "open": "159.15",
      "high": "164.90",
      "low": "159.00",
      "close": "163.00",
      "average": "161.8636",
      "volume": "3309314",
      "turnover": "535611302.01",
      "trades": "5347"
    },
    {
      "date": "2026-05-21",
      "bid": "163.65",
      "ask": "163.75",
      "open": "162.75",
      "high": "165.60",
      "low": "162.45",
      "close": "163.60",
      "average": "163.9189",
      "volume": "2660264",
      "turnover": "436033455.33",
      "trades": "5271"
    },
    {
      "date": "2026-05-22",
      "bid": "163.50",
      "ask": "163.60",
      "open": "165.00",
      "high": "166.00",
      "low": "163.35",
      "close": "163.70",
      "average": "164.1511",
      "volume": "1625572",
      "turnover": "266843986.99",
      "trades": "3962"
    },
    {
      "date": "2026-05-25",
      "bid": "164.65",
      "ask": "164.90",
      "open": "165.00",
      "high": "165.95",
      "low": "164.00",
      "close": "164.00",
      "average": "164.6277",
      "volume": "933770",
      "turnover": "153733761.34",
      "trades": "2507"
    },
    {
      "date": "2026-05-26",
      "bid": "161.65",
      "ask": "161.80",
      "open": "163.35",
      "high": "164.05",
      "low": "160.90",
      "close": "161.75",
      "average": "161.8882",
      "volume": "1764456",
      "turnover": "285643233.01",
      "trades": "4551"
    },
    {
      "date": "2026-05-27",
      "bid": "164.90",
      "ask": "165.00",
      "open": "161.75",
      "high": "165.45",
      "low": "161.75",
      "close": "165.45",
      "average": "165.0469",
      "volume": "2288378",
      "turnover": "377665257.9",
      "trades": "4023"
    },
    {
      "date": "2026-05-28",
      "bid": "165.00",
      "ask": "165.10",
      "open": "163.80",
      "high": "166.65",
      "low": "162.75",
      "close": "164.80",
      "average": "164.9218",
      "volume": "1667395",
      "turnover": "274999052.02",
      "trades": "3336"
    },
    {
      "date": "2026-05-29",
      "bid": "165.10",
      "ask": "165.25",
      "open": "164.65",
      "high": "165.40",
      "low": "162.70",
      "close": "164.15",
      "average": "164.1906",
      "volume": "7925562",
      "turnover": "1301301781.6",
      "trades": "5958"
    },
    {
      "date": "2026-06-01",
      "bid": "162.10",
      "ask": "162.15",
      "open": "163.80",
      "high": "165.65",
      "low": "161.65",
      "close": "162.15",
      "average": "163.0333",
      "volume": "1172520",
      "turnover": "191166467.88",
      "trades": "3060"
    },
    {
      "date": "2026-06-02",
      "bid": "164.20",
      "ask": "164.30",
      "open": "162.25",
      "high": "165.95",
      "low": "162.25",
      "close": "164.05",
      "average": "164.3682",
      "volume": "1788630",
      "turnover": "294012690.56",
      "trades": "3534"
    },
    {
      "date": "2026-06-03",
      "bid": "164.90",
      "ask": "165.00",
      "open": "165.85",
      "high": "168.20",
      "low": "164.40",
      "close": "165.20",
      "average": "165.7143",
      "volume": "2192401",
      "turnover": "363341365.46",
      "trades": "4651"
    },
    {
      "date": "2026-06-04",
      "bid": "165.40",
      "ask": "165.55",
      "open": "165.15",
      "high": "167.30",
      "low": "164.30",
      "close": "165.75",
      "average": "165.9216",
      "volume": "2235296",
      "turnover": "370872913.14",
      "trades": "4434"
    },
    {
      "date": "2026-06-05",
      "bid": "166.15",
      "ask": "166.25",
      "open": "165.80",
      "high": "167.45",
      "low": "164.50",
      "close": "166.30",
      "average": "166.2619",
      "volume": "1777003",
      "turnover": "295446101.44",
      "trades": "3992"
    },
    {
      "date": "2026-06-08",
      "bid": "164.50",
      "ask": "164.60",
      "open": "165.00",
      "high": "165.85",
      "low": "161.50",
      "close": "163.80",
      "average": "163.7044",
      "volume": "2361608",
      "turnover": "386705651.88",
      "trades": "4497"
    },
    {
      "date": "2026-06-09",
      "bid": "167.80",
      "ask": "167.90",
      "open": "164.10",
      "high": "168.50",
      "low": "163.70",
      "close": "167.10",
      "average": "166.754",
      "volume": "2545338",
      "turnover": "424434118.23",
      "trades": "5206"
    },
    {
      "date": "2026-06-10",
      "bid": "165.90",
      "ask": "166.00",
      "open": "168.10",
      "high": "168.45",
      "low": "164.85",
      "close": "165.70",
      "average": "166.1267",
      "volume": "2131304",
      "turnover": "354070369.47",
      "trades": "4456"
    },
    {
      "date": "2026-06-11",
      "bid": "167.50",
      "ask": "167.60",
      "open": "164.50",
      "high": "168.35",
      "low": "164.45",
      "close": "167.20",
      "average": "167.1531",
      "volume": "1791178",
      "turnover": "299409301.24",
      "trades": "3761"
    },
    {
      "date": "2026-06-12",
      "bid": "170.75",
      "ask": "170.90",
      "open": "169.10",
      "high": "171.75",
      "low": "168.95",
      "close": "171.25",
      "average": "170.843",
      "volume": "3562297",
      "turnover": "608598343.79",
      "trades": "4633"
    },
    {
      "date": "2026-06-15",
      "bid": "167.80",
      "ask": "167.90",
      "open": "172.45",
      "high": "173.50",
      "low": "167.80",
      "close": "168.35",
      "average": "170.0516",
      "volume": "3618995",
      "turnover": "615419259.65",
      "trades": "3438"
    },
    {
      "date": "2026-06-16",
      "bid": "167.15",
      "ask": "167.25",
      "open": "168.35",
      "high": "168.75",
      "low": "166.45",
      "close": "166.85",
      "average": "167.5743",
      "volume": "4624066",
      "turnover": "774877580.05",
      "trades": "2499"
    },
    {
      "date": "2026-06-17",
      "bid": "165.35",
      "ask": "165.45",
      "open": "165.05",
      "high": "166.45",
      "low": "164.55",
      "close": "166.20",
      "average": "165.771",
      "volume": "2649198",
      "turnover": "439136753.6",
      "trades": "4309"
    },
    {
      "date": "2026-06-18",
      "bid": "170.05",
      "ask": "170.25",
      "open": "165.85",
      "high": "171.20",
      "low": "165.25",
      "close": "170.15",
      "average": "169.7148",
      "volume": "4380319",
      "turnover": "743394640.07",
      "trades": "4320"
    },
    {
      "date": "2026-06-22",
      "bid": "166.95",
      "ask": "167.00",
      "open": "167.85",
      "high": "168.55",
      "low": "165.75",
      "close": "166.80",
      "average": "166.7106",
      "volume": "2406679",
      "turnover": "401256910.25",
      "trades": "4479"
    },
    {
      "date": "2026-06-23",
      "bid": "164.35",
      "ask": "164.50",
      "open": "165.50",
      "high": "166.25",
      "low": "163.40",
      "close": "164.90",
      "average": "164.9969",
      "volume": "1968672",
      "turnover": "324807455.62",
      "trades": "4363"
    },
    {
      "date": "2026-06-24",
      "bid": "168.65",
      "ask": "168.75",
      "open": "164.00",
      "high": "168.90",
      "low": "163.70",
      "close": "168.70",
      "average": "167.289",
      "volume": "3049922",
      "turnover": "510200266.01",
      "trades": "4556"
    },
    {
      "date": "2026-06-25",
      "bid": "166.80",
      "ask": "167.00",
      "open": "166.95",
      "high": "170.00",
      "low": "159.95",
      "close": "167.70",
      "average": "165.5947",
      "volume": "7216500",
      "turnover": "1194996434.53",
      "trades": "19345"
    },
    {
      "date": "2026-06-26",
      "bid": "166.10",
      "ask": "166.15",
      "open": "164.50",
      "high": "167.30",
      "low": "164.40",
      "close": "166.05",
      "average": "165.9317",
      "volume": "3270266",
      "turnover": "542643360.54",
      "trades": "6610"
    },
    {
      "date": "2026-06-29",
      "bid": "166.10",
      "ask": "166.20",
      "open": "166.10",
      "high": "167.80",
      "low": "164.85",
      "close": "166.05",
      "average": "166.3376",
      "volume": "3248042",
      "turnover": "540269823.74",
      "trades": "5583"
    },
    {
      "date": "2026-06-30",
      "bid": "166.95",
      "ask": "167.05",
      "open": "166.70",
      "high": "169.45",
      "low": "164.75",
      "close": "166.70",
      "average": "166.9234",
      "volume": "4466331",
      "turnover": "745543452.35",
      "trades": "5361"
    },
    {
      "date": "2026-07-01",
      "bid": "164.90",
      "ask": "165.05",
      "open": "167.50",
      "high": "167.50",
      "low": "163.40",
      "close": "164.90",
      "average": "164.8133",
      "volume": "2424674",
      "turnover": "399615579",
      "trades": "5282"
    },
    {
      "date": "2026-07-02",
      "bid": "167.00",
      "ask": "167.15",
      "open": "164.90",
      "high": "167.40",
      "low": "164.90",
      "close": "166.95",
      "average": "166.6388",
      "volume": "3141846",
      "turnover": "523547761.56",
      "trades": "4675"
    },
    {
      "date": "2026-07-03",
      "bid": "166.65",
      "ask": "166.80",
      "open": "167.15",
      "high": "167.50",
      "low": "165.65",
      "close": "166.70",
      "average": "166.6242",
      "volume": "2496400",
      "turnover": "415957251.82",
      "trades": "4342"
    },
    {
      "date": "2026-07-06",
      "bid": "163.75",
      "ask": "163.80",
      "open": "166.65",
      "high": "167.50",
      "low": "163.60",
      "close": "164.25",
      "average": "164.9692",
      "volume": "1969579",
      "turnover": "324908577.5",
      "trades": "3318"
    },
    {
      "date": "2026-07-07",
      "bid": "166.90",
      "ask": "167.00",
      "open": "164.80",
      "high": "167.35",
      "low": "164.15",
      "close": "166.55",
      "average": "166.3436",
      "volume": "2095980",
      "turnover": "348644785.75",
      "trades": "3599"
    },
    {
      "date": "2026-07-08",
      "bid": "160.45",
      "ask": "160.55",
      "open": "165.75",
      "high": "165.75",
      "low": "159.90",
      "close": "160.10",
      "average": "160.9584",
      "volume": "2157411",
      "turnover": "347298021.53",
      "trades": "4588"
    },
    {
      "date": "2026-07-09",
      "bid": "164.70",
      "ask": "164.80",
      "open": "161.35",
      "high": "165.10",
      "low": "160.40",
      "close": "165.10",
      "average": "164.1593",
      "volume": "2376624",
      "turnover": "390082002.35",
      "trades": "3316"
    },
    {
      "date": "2026-07-10",
      "bid": "165.95",
      "ask": "166.05",
      "open": "165.10",
      "high": "166.95",
      "low": "164.60",
      "close": "166.00",
      "average": "165.9629",
      "volume": "1563008",
      "turnover": "259390484.85",
      "trades": "3271"
    },
    {
      "date": "2026-07-13",
      "bid": "166.20",
      "ask": "166.35",
      "open": "165.65",
      "high": "168.60",
      "low": "164.90",
      "close": "166.65",
      "average": "166.8231",
      "volume": "1735702",
      "turnover": "289580339.02",
      "trades": "3225"
    },
    {
      "date": "2026-07-14",
      "bid": "162.80",
      "ask": "162.95",
      "open": "166.00",
      "high": "166.00",
      "low": "162.30",
      "close": "163.00",
      "average": "163.369",
      "volume": "1535610",
      "turnover": "250873906.91",
      "trades": "2857"
    },
    {
      "date": "2026-07-15",
      "bid": "162.40",
      "ask": "162.50",
      "open": "163.55",
      "high": "163.55",
      "low": "160.85",
      "close": "161.90",
      "average": "161.8794",
      "volume": "1551027",
      "turnover": "251079786.12",
      "trades": "3315"
    },
    {
      "date": "2026-07-16",
      "bid": "163.60",
      "ask": "163.70",
      "open": "161.60",
      "high": "164.05",
      "low": "160.90",
      "close": "163.45",
      "average": "162.8691",
      "volume": "1168195",
      "turnover": "190267526.15",
      "trades": "2791"
    },
    {
      "date": "2026-07-17",
      "bid": "163.85",
      "ask": "164.00",
      "open": "163.30",
      "high": "165.50",
      "low": "162.35",
      "close": "164.55",
      "average": "164.3986",
      "volume": "1981607",
      "turnover": "325766361.61",
      "trades": "4081"
    },
    {
      "date": "2026-07-20",
      "bid": "163.20",
      "ask": "163.35",
      "open": "163.85",
      "high": "164.90",
      "low": "162.90",
      "close": "162.95",
      "average": "163.3518",
      "volume": "1146936",
      "turnover": "187197555.78",
      "trades": "2347"
    },
    {
      "date": "2026-07-21",
      "bid": "162.00",
      "ask": "162.05",
      "open": "163.30",
      "high": "163.30",
      "low": "161.15",
      "close": "161.70",
      "average": "161.8413",
      "volume": "908052",
      "turnover": "146960297.35",
      "trades": "1955"
    },
    {
      "date": "2026-07-22",
      "bid": "163.25",
      "ask": "163.40",
      "open": "161.60",
      "high": "164.40",
      "low": "161.00",
      "close": "163.60",
      "average": "163.4721",
      "volume": "1329436",
      "turnover": "217324379.42",
      "trades": "2199"
    },
    {
      "date": "2026-07-23",
      "bid": "162.35",
      "ask": "162.50",
      "open": "163.25",
      "high": "165.20",
      "low": "161.80",
      "close": "162.65",
      "average": "162.878",
      "volume": "1618637",
      "turnover": "263657105.68",
      "trades": "2983"
    },
    {
      "date": "2026-07-24",
      "bid": "163.60",
      "ask": "163.75",
      "open": "162.35",
      "high": "164.10",
      "low": "161.70",
      "close": "164.10",
      "average": "163.6587",
      "volume": "1523749",
      "turnover": "249371429.96",
      "trades": "2769"
    },
    {
      "date": "2026-07-27",
      "bid": "169.00",
      "ask": "169.10",
      "open": "166.45",
      "high": "169.35",
      "low": "166.45",
      "close": "169.25",
      "average": "168.5967",
      "volume": "1706345",
      "turnover": "287682470.17",
      "trades": "3582"
    },
    {
      "date": "2026-07-28",
      "bid": "171.00",
      "ask": "171.10",
      "open": "169.40",
      "high": "171.85",
      "low": "169.10",
      "close": "171.85",
      "average": "171.1226",
      "volume": "1658811",
      "turnover": "283857396.99",
      "trades": "3586"
    },
    {
      "date": "2026-07-29",
      "bid": "174.10",
      "ask": "174.20",
      "open": "171.95",
      "high": "174.40",
      "low": "170.45",
      "close": "174.40",
      "average": "173.7079",
      "volume": "1648453",
      "turnover": "286341322.76",
      "trades": "3366"
    },
    {
      "date": "2026-07-30",
      "bid": "173.60",
      "ask": "173.80",
      "open": "174.10",
      "high": "175.05",
      "low": "173.10",
      "close": "173.90",
      "average": "173.9122",
      "volume": "1460830",
      "turnover": "254057053.29",
      "trades": "3054"
    },
    {
      "date": "2026-07-31",
      "bid": "174.15",
      "ask": "174.20",
      "open": "173.60",
      "high": "174.55",
      "low": "172.10",
      "close": "174.20",
      "average": "173.7981",
      "volume": "1634382",
      "turnover": "284045402.86",
      "trades": "3615"
    },
    {
      "date": "2026-08-03",
      "bid": "177.60",
      "ask": "177.70",
      "open": "174.20",
      "high": "178.80",
      "low": "173.75",
      "close": "178.05",
      "average": "177.3064",
      "volume": "2184184",
      "turnover": "387241389.5",
      "trades": "6621"
    },
    {
      "date": "2026-08-04",
      "bid": "179.25",
      "ask": "179.40",
      "open": "176.60",
      "high": "179.90",
      "low": "175.20",
      "close": "179.90",
      "average": "178.4154",
      "volume": "1911798",
      "turnover": "341047661.56",
      "trades": "5134"
    },
    {
      "date": "2026-08-05",
      "bid": "177.70",
      "ask": "177.75",
      "open": "179.65",
      "high": "180.60",
      "low": "176.40",
      "close": "177.45",
      "average": "177.6179",
      "volume": "1939178",
      "turnover": "344432281.03",
      "trades": "4114"
    }
  ]
}