{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1634622/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/inwi?id=TX1634622",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1634622",
    "asset_class": "SHARES",
    "isin": "SE0006220018",
    "symbol": "INWI",
    "company": "Inwido",
    "market": null,
    "last_sale_price": "SEK 178.30",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "157.80",
      "ask": "158.10",
      "open": "160.60",
      "high": "161.20",
      "low": "157.70",
      "close": "157.90",
      "average": "159.1098",
      "volume": "43108",
      "turnover": "6859691.05",
      "trades": "466"
    },
    {
      "date": "2021-08-03",
      "bid": "160.20",
      "ask": "160.60",
      "open": "157.90",
      "high": "161.00",
      "low": "156.70",
      "close": "160.30",
      "average": "159.6646",
      "volume": "53878",
      "turnover": "8602452.6",
      "trades": "686"
    },
    {
      "date": "2021-08-04",
      "bid": "163.70",
      "ask": "164.00",
      "open": "160.60",
      "high": "164.90",
      "low": "160.60",
      "close": "163.90",
      "average": "163.7931",
      "volume": "62459",
      "turnover": "10230195.19",
      "trades": "756"
    },
    {
      "date": "2021-08-05",
      "bid": "164.90",
      "ask": "165.20",
      "open": "163.90",
      "high": "166.40",
      "low": "163.60",
      "close": "165.10",
      "average": "165.2247",
      "volume": "66895",
      "turnover": "11052548.6",
      "trades": "719"
    },
    {
      "date": "2021-08-06",
      "bid": "160.70",
      "ask": "160.90",
      "open": "165.10",
      "high": "165.40",
      "low": "160.50",
      "close": "160.90",
      "average": "161.9254",
      "volume": "158042",
      "turnover": "25588112.9",
      "trades": "1524"
    },
    {
      "date": "2021-08-09",
      "bid": "162.70",
      "ask": "163.00",
      "open": "160.70",
      "high": "163.20",
      "low": "159.90",
      "close": "163.20",
      "average": "161.7895",
      "volume": "84279",
      "turnover": "13634561.4",
      "trades": "863"
    },
    {
      "date": "2021-08-10",
      "bid": "165.80",
      "ask": "166.00",
      "open": "163.20",
      "high": "166.50",
      "low": "162.60",
      "close": "166.00",
      "average": "165.2495",
      "volume": "56752",
      "turnover": "9378238",
      "trades": "745"
    },
    {
      "date": "2021-08-11",
      "bid": "164.40",
      "ask": "164.80",
      "open": "166.80",
      "high": "167.10",
      "low": "163.00",
      "close": "163.90",
      "average": "164.1446",
      "volume": "53055",
      "turnover": "8708694.19",
      "trades": "740"
    },
    {
      "date": "2021-08-12",
      "bid": "164.80",
      "ask": "165.00",
      "open": "163.90",
      "high": "165.70",
      "low": "163.60",
      "close": "165.20",
      "average": "164.7695",
      "volume": "28838",
      "turnover": "4751660.55",
      "trades": "322"
    },
    {
      "date": "2021-08-13",
      "bid": "162.90",
      "ask": "163.00",
      "open": "164.20",
      "high": "165.40",
      "low": "161.30",
      "close": "162.70",
      "average": "162.6612",
      "volume": "140827",
      "turnover": "22907394",
      "trades": "491"
    },
    {
      "date": "2021-08-16",
      "bid": "162.70",
      "ask": "163.00",
      "open": "162.70",
      "high": "163.40",
      "low": "160.70",
      "close": "163.00",
      "average": "162.4083",
      "volume": "100009",
      "turnover": "16241512.45",
      "trades": "507"
    },
    {
      "date": "2021-08-17",
      "bid": "163.90",
      "ask": "164.20",
      "open": "161.00",
      "high": "164.30",
      "low": "161.00",
      "close": "164.30",
      "average": "163.3148",
      "volume": "52566",
      "turnover": "8584807.19",
      "trades": "684"
    },
    {
      "date": "2021-08-18",
      "bid": "167.50",
      "ask": "167.80",
      "open": "164.30",
      "high": "169.50",
      "low": "163.10",
      "close": "168.40",
      "average": "166.5709",
      "volume": "129614",
      "turnover": "21590463.9",
      "trades": "1486"
    },
    {
      "date": "2021-08-19",
      "bid": "162.80",
      "ask": "163.00",
      "open": "168.40",
      "high": "168.50",
      "low": "161.80",
      "close": "162.40",
      "average": "163.4854",
      "volume": "126602",
      "turnover": "20704101.64",
      "trades": "1205"
    },
    {
      "date": "2021-08-20",
      "bid": "162.30",
      "ask": "162.60",
      "open": "163.00",
      "high": "163.90",
      "low": "160.00",
      "close": "163.20",
      "average": "162.231",
      "volume": "72766",
      "turnover": "11804898.5",
      "trades": "633"
    },
    {
      "date": "2021-08-23",
      "bid": "164.70",
      "ask": "165.00",
      "open": "163.20",
      "high": "165.20",
      "low": "162.30",
      "close": "165.20",
      "average": "164.1668",
      "volume": "81761",
      "turnover": "13423156.55",
      "trades": "774"
    },
    {
      "date": "2021-08-24",
      "bid": "167.50",
      "ask": "167.80",
      "open": "169.70",
      "high": "173.60",
      "low": "166.00",
      "close": "167.60",
      "average": "169.4167",
      "volume": "152262",
      "turnover": "25795903.45",
      "trades": "1472"
    },
    {
      "date": "2021-08-25",
      "bid": "172.70",
      "ask": "172.80",
      "open": "172.40",
      "high": "173.10",
      "low": "168.20",
      "close": "172.60",
      "average": "171.4714",
      "volume": "100312",
      "turnover": "17200814.25",
      "trades": "1183"
    },
    {
      "date": "2021-08-26",
      "bid": "172.20",
      "ask": "172.50",
      "open": "170.50",
      "high": "174.30",
      "low": "169.00",
      "close": "172.40",
      "average": "172.326",
      "volume": "88215",
      "turnover": "15201744.5",
      "trades": "900"
    },
    {
      "date": "2021-08-27",
      "bid": "168.20",
      "ask": "168.40",
      "open": "172.60",
      "high": "172.60",
      "low": "167.50",
      "close": "168.30",
      "average": "168.9463",
      "volume": "89004",
      "turnover": "15037711.5",
      "trades": "1078"
    },
    {
      "date": "2021-08-30",
      "bid": "167.70",
      "ask": "168.00",
      "open": "168.30",
      "high": "169.30",
      "low": "165.40",
      "close": "168.00",
      "average": "167.3045",
      "volume": "62728",
      "turnover": "10494676.3",
      "trades": "599"
    },
    {
      "date": "2021-08-31",
      "bid": "169.20",
      "ask": "169.50",
      "open": "169.00",
      "high": "174.00",
      "low": "167.40",
      "close": "169.30",
      "average": "170.3216",
      "volume": "150709",
      "turnover": "25681473.65",
      "trades": "970"
    },
    {
      "date": "2021-09-01",
      "bid": "166.50",
      "ask": "166.80",
      "open": "169.50",
      "high": "170.80",
      "low": "165.20",
      "close": "166.90",
      "average": "167.1831",
      "volume": "103577",
      "turnover": "17316636.8",
      "trades": "1369"
    },
    {
      "date": "2021-09-02",
      "bid": "165.40",
      "ask": "165.70",
      "open": "166.50",
      "high": "167.60",
      "low": "164.20",
      "close": "165.40",
      "average": "165.9736",
      "volume": "92849",
      "turnover": "15411074.75",
      "trades": "937"
    },
    {
      "date": "2021-09-03",
      "bid": "159.50",
      "ask": "159.80",
      "open": "166.00",
      "high": "166.40",
      "low": "158.00",
      "close": "159.80",
      "average": "160.5587",
      "volume": "498323",
      "turnover": "80017633.3",
      "trades": "2559"
    },
    {
      "date": "2021-09-06",
      "bid": "163.80",
      "ask": "164.00",
      "open": "160.60",
      "high": "166.00",
      "low": "160.10",
      "close": "163.40",
      "average": "163.8185",
      "volume": "105098",
      "turnover": "17217149",
      "trades": "1151"
    },
    {
      "date": "2021-09-07",
      "bid": "163.80",
      "ask": "164.10",
      "open": "165.00",
      "high": "165.00",
      "low": "161.50",
      "close": "164.10",
      "average": "164.3173",
      "volume": "422426",
      "turnover": "69411382.65",
      "trades": "1072"
    },
    {
      "date": "2021-09-08",
      "bid": "159.40",
      "ask": "159.60",
      "open": "163.60",
      "high": "163.60",
      "low": "158.80",
      "close": "159.10",
      "average": "160.73",
      "volume": "90491",
      "turnover": "14544884.15",
      "trades": "1023"
    },
    {
      "date": "2021-09-09",
      "bid": "161.00",
      "ask": "161.30",
      "open": "159.10",
      "high": "161.60",
      "low": "158.20",
      "close": "160.90",
      "average": "160.2098",
      "volume": "46594",
      "turnover": "7464815",
      "trades": "628"
    },
    {
      "date": "2021-09-10",
      "bid": "160.00",
      "ask": "160.30",
      "open": "160.90",
      "high": "161.70",
      "low": "158.10",
      "close": "160.10",
      "average": "159.9061",
      "volume": "59533",
      "turnover": "9519293.9",
      "trades": "726"
    },
    {
      "date": "2021-09-13",
      "bid": "160.10",
      "ask": "160.50",
      "open": "160.10",
      "high": "163.60",
      "low": "159.80",
      "close": "160.60",
      "average": "161.4594",
      "volume": "65980",
      "turnover": "10653152.15",
      "trades": "822"
    },
    {
      "date": "2021-09-14",
      "bid": "157.00",
      "ask": "157.40",
      "open": "160.60",
      "high": "161.30",
      "low": "156.30",
      "close": "157.20",
      "average": "158.3622",
      "volume": "68486",
      "turnover": "10845595.6",
      "trades": "861"
    },
    {
      "date": "2021-09-15",
      "bid": "153.80",
      "ask": "154.10",
      "open": "157.10",
      "high": "157.60",
      "low": "153.30",
      "close": "154.00",
      "average": "155.0181",
      "volume": "73919",
      "turnover": "11458783",
      "trades": "946"
    },
    {
      "date": "2021-09-16",
      "bid": "155.80",
      "ask": "156.30",
      "open": "154.00",
      "high": "156.90",
      "low": "153.70",
      "close": "156.40",
      "average": "155.5436",
      "volume": "62974",
      "turnover": "9795201.9",
      "trades": "758"
    },
    {
      "date": "2021-09-17",
      "bid": "153.60",
      "ask": "153.90",
      "open": "156.90",
      "high": "157.90",
      "low": "153.30",
      "close": "153.30",
      "average": "154.9736",
      "volume": "93430",
      "turnover": "14479185.5",
      "trades": "895"
    },
    {
      "date": "2021-09-20",
      "bid": "151.20",
      "ask": "151.70",
      "open": "153.30",
      "high": "153.30",
      "low": "148.90",
      "close": "151.20",
      "average": "151.0827",
      "volume": "105543",
      "turnover": "15945766.05",
      "trades": "1210"
    },
    {
      "date": "2021-09-21",
      "bid": "150.00",
      "ask": "150.30",
      "open": "151.20",
      "high": "152.60",
      "low": "148.70",
      "close": "150.00",
      "average": "150.5051",
      "volume": "100104",
      "turnover": "15065980.6",
      "trades": "1086"
    },
    {
      "date": "2021-09-22",
      "bid": "155.10",
      "ask": "155.40",
      "open": "151.00",
      "high": "155.50",
      "low": "150.70",
      "close": "154.70",
      "average": "152.6672",
      "volume": "537675",
      "turnover": "82085330.09",
      "trades": "927"
    },
    {
      "date": "2021-09-23",
      "bid": "157.50",
      "ask": "157.80",
      "open": "155.20",
      "high": "158.70",
      "low": "154.30",
      "close": "157.20",
      "average": "156.9664",
      "volume": "94327",
      "turnover": "14813887.35",
      "trades": "1194"
    },
    {
      "date": "2021-09-24",
      "bid": "154.80",
      "ask": "155.10",
      "open": "156.00",
      "high": "156.00",
      "low": "153.00",
      "close": "155.00",
      "average": "154.3878",
      "volume": "68038",
      "turnover": "10504240.1",
      "trades": "763"
    },
    {
      "date": "2021-09-27",
      "bid": "150.70",
      "ask": "150.90",
      "open": "155.20",
      "high": "156.20",
      "low": "150.00",
      "close": "150.70",
      "average": "151.9508",
      "volume": "72343",
      "turnover": "10992235.5",
      "trades": "970"
    },
    {
      "date": "2021-09-28",
      "bid": "144.90",
      "ask": "145.60",
      "open": "150.70",
      "high": "150.70",
      "low": "145.00",
      "close": "145.70",
      "average": "146.7673",
      "volume": "170863",
      "turnover": "25077337.45",
      "trades": "1638"
    },
    {
      "date": "2021-09-29",
      "bid": "146.30",
      "ask": "146.50",
      "open": "145.20",
      "high": "147.80",
      "low": "144.90",
      "close": "146.60",
      "average": "146.3194",
      "volume": "55659",
      "turnover": "8143988.3",
      "trades": "713"
    },
    {
      "date": "2021-09-30",
      "bid": "146.20",
      "ask": "146.60",
      "open": "147.20",
      "high": "148.50",
      "low": "144.30",
      "close": "146.40",
      "average": "146.4398",
      "volume": "92150",
      "turnover": "13494430.2",
      "trades": "1101"
    },
    {
      "date": "2021-10-01",
      "bid": "143.60",
      "ask": "144.20",
      "open": "143.10",
      "high": "144.50",
      "low": "140.70",
      "close": "144.10",
      "average": "143.3745",
      "volume": "87243",
      "turnover": "12509195.4",
      "trades": "1048"
    },
    {
      "date": "2021-10-04",
      "bid": "140.30",
      "ask": "140.60",
      "open": "144.10",
      "high": "144.60",
      "low": "139.90",
      "close": "140.40",
      "average": "141.6501",
      "volume": "98774",
      "turnover": "13992474.75",
      "trades": "1297"
    },
    {
      "date": "2021-10-05",
      "bid": "142.20",
      "ask": "142.60",
      "open": "140.40",
      "high": "142.70",
      "low": "138.80",
      "close": "142.30",
      "average": "140.4579",
      "volume": "78752",
      "turnover": "11061343.2",
      "trades": "907"
    },
    {
      "date": "2021-10-06",
      "bid": "139.00",
      "ask": "139.20",
      "open": "142.30",
      "high": "142.50",
      "low": "137.30",
      "close": "139.00",
      "average": "139.1054",
      "volume": "66558",
      "turnover": "9258576.19",
      "trades": "993"
    },
    {
      "date": "2021-10-07",
      "bid": "143.00",
      "ask": "143.40",
      "open": "140.70",
      "high": "144.00",
      "low": "137.70",
      "close": "143.50",
      "average": "140.2575",
      "volume": "449409",
      "turnover": "63032762.95",
      "trades": "1418"
    },
    {
      "date": "2021-10-08",
      "bid": "139.40",
      "ask": "139.90",
      "open": "144.20",
      "high": "144.20",
      "low": "138.80",
      "close": "139.80",
      "average": "140.4647",
      "volume": "104237",
      "turnover": "14641617",
      "trades": "1172"
    },
    {
      "date": "2021-10-11",
      "bid": "139.70",
      "ask": "140.00",
      "open": "139.40",
      "high": "140.50",
      "low": "137.40",
      "close": "140.50",
      "average": "139.2358",
      "volume": "90636",
      "turnover": "12619802.2",
      "trades": "704"
    },
    {
      "date": "2021-10-12",
      "bid": "142.10",
      "ask": "142.40",
      "open": "141.00",
      "high": "142.40",
      "low": "138.20",
      "close": "142.30",
      "average": "141.1171",
      "volume": "60930",
      "turnover": "8598264.1",
      "trades": "794"
    },
    {
      "date": "2021-10-13",
      "bid": "142.60",
      "ask": "142.90",
      "open": "142.30",
      "high": "143.00",
      "low": "140.60",
      "close": "142.30",
      "average": "141.9601",
      "volume": "102149",
      "turnover": "14500583.95",
      "trades": "1158"
    },
    {
      "date": "2021-10-14",
      "bid": "146.80",
      "ask": "147.20",
      "open": "141.80",
      "high": "147.60",
      "low": "140.80",
      "close": "147.20",
      "average": "144.6819",
      "volume": "179582",
      "turnover": "25984539.7",
      "trades": "1595"
    },
    {
      "date": "2021-10-15",
      "bid": "150.00",
      "ask": "150.40",
      "open": "147.80",
      "high": "150.20",
      "low": "147.20",
      "close": "149.80",
      "average": "149.1296",
      "volume": "100069",
      "turnover": "14918352.7",
      "trades": "860"
    },
    {
      "date": "2021-10-18",
      "bid": "152.10",
      "ask": "152.30",
      "open": "151.10",
      "high": "153.00",
      "low": "148.60",
      "close": "152.00",
      "average": "151.5766",
      "volume": "91781",
      "turnover": "13907921.55",
      "trades": "871"
    },
    {
      "date": "2021-10-19",
      "bid": "151.90",
      "ask": "152.20",
      "open": "152.40",
      "high": "153.00",
      "low": "151.10",
      "close": "152.00",
      "average": "152.0997",
      "volume": "131566",
      "turnover": "20008360.95",
      "trades": "1291"
    },
    {
      "date": "2021-10-20",
      "bid": "152.40",
      "ask": "152.60",
      "open": "151.10",
      "high": "153.50",
      "low": "150.50",
      "close": "152.50",
      "average": "152.3062",
      "volume": "120369",
      "turnover": "18330974.39",
      "trades": "1124"
    },
    {
      "date": "2021-10-21",
      "bid": "152.70",
      "ask": "152.80",
      "open": "154.00",
      "high": "154.00",
      "low": "151.00",
      "close": "152.40",
      "average": "152.1257",
      "volume": "67428",
      "turnover": "10256973.55",
      "trades": "807"
    },
    {
      "date": "2021-10-22",
      "bid": "154.00",
      "ask": "154.20",
      "open": "152.40",
      "high": "155.50",
      "low": "151.20",
      "close": "154.00",
      "average": "153.8173",
      "volume": "103945",
      "turnover": "15989127.2",
      "trades": "1091"
    },
    {
      "date": "2021-10-25",
      "bid": "157.30",
      "ask": "157.50",
      "open": "154.00",
      "high": "157.90",
      "low": "153.80",
      "close": "157.50",
      "average": "156.6076",
      "volume": "144011",
      "turnover": "22553171.9",
      "trades": "1234"
    },
    {
      "date": "2021-10-26",
      "bid": "158.50",
      "ask": "158.90",
      "open": "159.80",
      "high": "160.70",
      "low": "151.40",
      "close": "159.40",
      "average": "157.104",
      "volume": "289895",
      "turnover": "45574189.5",
      "trades": "2653"
    },
    {
      "date": "2021-10-27",
      "bid": "158.00",
      "ask": "158.30",
      "open": "159.50",
      "high": "160.10",
      "low": "153.80",
      "close": "157.80",
      "average": "157.0702",
      "volume": "242503",
      "turnover": "38086925.85",
      "trades": "2097"
    },
    {
      "date": "2021-10-28",
      "bid": "155.50",
      "ask": "155.80",
      "open": "159.30",
      "high": "159.30",
      "low": "154.90",
      "close": "155.70",
      "average": "157.1787",
      "volume": "184642",
      "turnover": "29011517.85",
      "trades": "1163"
    },
    {
      "date": "2021-10-29",
      "bid": "157.80",
      "ask": "158.00",
      "open": "156.10",
      "high": "159.90",
      "low": "154.90",
      "close": "157.50",
      "average": "157.6782",
      "volume": "103027",
      "turnover": "16245458.6",
      "trades": "1449"
    },
    {
      "date": "2021-11-01",
      "bid": "162.20",
      "ask": "162.40",
      "open": "160.00",
      "high": "163.50",
      "low": "159.40",
      "close": "162.20",
      "average": "161.505",
      "volume": "168202",
      "turnover": "27165238.1",
      "trades": "1796"
    },
    {
      "date": "2021-11-02",
      "bid": "159.00",
      "ask": "159.40",
      "open": "163.00",
      "high": "163.20",
      "low": "158.50",
      "close": "159.40",
      "average": "160.5802",
      "volume": "135510",
      "turnover": "21760735.3",
      "trades": "1414"
    },
    {
      "date": "2021-11-03",
      "bid": "159.80",
      "ask": "160.40",
      "open": "158.40",
      "high": "161.30",
      "low": "158.40",
      "close": "160.10",
      "average": "159.7921",
      "volume": "71762",
      "turnover": "11466997.3",
      "trades": "783"
    },
    {
      "date": "2021-11-04",
      "bid": "159.90",
      "ask": "160.20",
      "open": "160.40",
      "high": "161.50",
      "low": "157.90",
      "close": "160.70",
      "average": "160.2398",
      "volume": "300968",
      "turnover": "48225692",
      "trades": "1157"
    },
    {
      "date": "2021-11-05",
      "bid": "166.50",
      "ask": "166.80",
      "open": "161.70",
      "high": "168.80",
      "low": "161.50",
      "close": "167.00",
      "average": "165.9837",
      "volume": "145600",
      "turnover": "24167512",
      "trades": "1301"
    },
    {
      "date": "2021-11-08",
      "bid": "164.70",
      "ask": "165.00",
      "open": "167.50",
      "high": "167.70",
      "low": "160.70",
      "close": "165.10",
      "average": "164.1207",
      "volume": "130861",
      "turnover": "21475377",
      "trades": "1346"
    },
    {
      "date": "2021-11-09",
      "bid": "169.70",
      "ask": "170.00",
      "open": "165.40",
      "high": "172.50",
      "low": "165.10",
      "close": "170.10",
      "average": "169.7085",
      "volume": "193757",
      "turnover": "32882675.1",
      "trades": "1492"
    },
    {
      "date": "2021-11-10",
      "bid": "167.30",
      "ask": "167.70",
      "open": "170.10",
      "high": "170.90",
      "low": "165.60",
      "close": "168.10",
      "average": "167.6476",
      "volume": "105940",
      "turnover": "17758519.35",
      "trades": "1225"
    },
    {
      "date": "2021-11-11",
      "bid": "171.80",
      "ask": "171.90",
      "open": "167.40",
      "high": "172.60",
      "low": "167.00",
      "close": "172.60",
      "average": "170.3605",
      "volume": "60650",
      "turnover": "10332364.9",
      "trades": "724"
    },
    {
      "date": "2021-11-12",
      "bid": "172.80",
      "ask": "173.10",
      "open": "173.20",
      "high": "173.30",
      "low": "170.80",
      "close": "172.60",
      "average": "172.4699",
      "volume": "49202",
      "turnover": "8485866.1",
      "trades": "470"
    },
    {
      "date": "2021-11-15",
      "bid": "176.20",
      "ask": "176.50",
      "open": "173.10",
      "high": "176.90",
      "low": "171.20",
      "close": "176.40",
      "average": "174.6907",
      "volume": "74294",
      "turnover": "12978509.7",
      "trades": "802"
    },
    {
      "date": "2021-11-16",
      "bid": "176.20",
      "ask": "176.70",
      "open": "177.00",
      "high": "180.00",
      "low": "174.60",
      "close": "175.50",
      "average": "177.1554",
      "volume": "132170",
      "turnover": "23414581.1",
      "trades": "1663"
    },
    {
      "date": "2021-11-17",
      "bid": "173.30",
      "ask": "173.60",
      "open": "176.00",
      "high": "176.50",
      "low": "172.50",
      "close": "172.90",
      "average": "174.269",
      "volume": "83271",
      "turnover": "14511427.6",
      "trades": "903"
    },
    {
      "date": "2021-11-18",
      "bid": "175.30",
      "ask": "175.80",
      "open": "173.00",
      "high": "176.90",
      "low": "172.50",
      "close": "175.10",
      "average": "175.0077",
      "volume": "73124",
      "turnover": "12797153",
      "trades": "909"
    },
    {
      "date": "2021-11-19",
      "bid": "175.30",
      "ask": "175.80",
      "open": "176.70",
      "high": "177.70",
      "low": "172.60",
      "close": "175.40",
      "average": "174.9975",
      "volume": "136462",
      "turnover": "23880503",
      "trades": "1080"
    },
    {
      "date": "2021-11-22",
      "bid": "175.80",
      "ask": "176.30",
      "open": "175.40",
      "high": "178.10",
      "low": "174.40",
      "close": "176.20",
      "average": "176.1777",
      "volume": "60189",
      "turnover": "10603957.8",
      "trades": "582"
    },
    {
      "date": "2021-11-23",
      "bid": "168.30",
      "ask": "168.60",
      "open": "175.70",
      "high": "175.70",
      "low": "168.30",
      "close": "168.40",
      "average": "170.1078",
      "volume": "76431",
      "turnover": "13001959.7",
      "trades": "845"
    },
    {
      "date": "2021-11-24",
      "bid": "167.00",
      "ask": "167.20",
      "open": "169.20",
      "high": "170.60",
      "low": "166.70",
      "close": "167.10",
      "average": "168.1088",
      "volume": "62309",
      "turnover": "10474537.85",
      "trades": "805"
    },
    {
      "date": "2021-11-25",
      "bid": "167.00",
      "ask": "167.30",
      "open": "168.40",
      "high": "168.50",
      "low": "166.30",
      "close": "167.10",
      "average": "167.2709",
      "volume": "67082",
      "turnover": "11220916.75",
      "trades": "874"
    },
    {
      "date": "2021-11-26",
      "bid": "161.60",
      "ask": "161.90",
      "open": "163.10",
      "high": "164.90",
      "low": "160.60",
      "close": "161.90",
      "average": "162.9292",
      "volume": "116935",
      "turnover": "19053155.64",
      "trades": "1164"
    },
    {
      "date": "2021-11-29",
      "bid": "163.70",
      "ask": "164.00",
      "open": "161.90",
      "high": "166.00",
      "low": "161.70",
      "close": "163.50",
      "average": "163.9253",
      "volume": "148437",
      "turnover": "24333264.9",
      "trades": "893"
    },
    {
      "date": "2021-11-30",
      "bid": "163.10",
      "ask": "163.40",
      "open": "163.50",
      "high": "166.00",
      "low": "160.70",
      "close": "163.40",
      "average": "163.2408",
      "volume": "139023",
      "turnover": "22697803.15",
      "trades": "1032"
    },
    {
      "date": "2021-12-01",
      "bid": "163.60",
      "ask": "164.40",
      "open": "163.60",
      "high": "165.00",
      "low": "161.00",
      "close": "164.60",
      "average": "163.4116",
      "volume": "151583",
      "turnover": "24771310.8",
      "trades": "1402"
    },
    {
      "date": "2021-12-02",
      "bid": "161.90",
      "ask": "162.30",
      "open": "163.10",
      "high": "164.90",
      "low": "159.20",
      "close": "162.70",
      "average": "161.9791",
      "volume": "232637",
      "turnover": "37681537.1",
      "trades": "1139"
    },
    {
      "date": "2021-12-03",
      "bid": "161.50",
      "ask": "161.90",
      "open": "163.50",
      "high": "164.80",
      "low": "160.00",
      "close": "161.30",
      "average": "162.3908",
      "volume": "203563",
      "turnover": "33268905.65",
      "trades": "823"
    },
    {
      "date": "2021-12-06",
      "bid": "162.10",
      "ask": "162.50",
      "open": "161.30",
      "high": "163.70",
      "low": "159.10",
      "close": "162.30",
      "average": "161.3762",
      "volume": "67123",
      "turnover": "10831745.8",
      "trades": "769"
    },
    {
      "date": "2021-12-07",
      "bid": "166.80",
      "ask": "167.00",
      "open": "162.40",
      "high": "167.30",
      "low": "162.40",
      "close": "166.60",
      "average": "165.8684",
      "volume": "80912",
      "turnover": "13420740.8",
      "trades": "800"
    },
    {
      "date": "2021-12-08",
      "bid": "168.40",
      "ask": "168.60",
      "open": "167.90",
      "high": "168.60",
      "low": "165.90",
      "close": "168.60",
      "average": "167.5494",
      "volume": "72518",
      "turnover": "12150113.7",
      "trades": "746"
    },
    {
      "date": "2021-12-09",
      "bid": "167.60",
      "ask": "168.10",
      "open": "171.20",
      "high": "173.10",
      "low": "167.40",
      "close": "167.60",
      "average": "169.6747",
      "volume": "97670",
      "turnover": "16571996.35",
      "trades": "951"
    },
    {
      "date": "2021-12-10",
      "bid": "165.60",
      "ask": "165.80",
      "open": "167.60",
      "high": "167.70",
      "low": "165.20",
      "close": "166.10",
      "average": "166.6002",
      "volume": "69001",
      "turnover": "11495496.4",
      "trades": "741"
    },
    {
      "date": "2021-12-13",
      "bid": "165.20",
      "ask": "165.50",
      "open": "167.10",
      "high": "167.70",
      "low": "165.00",
      "close": "165.00",
      "average": "165.7962",
      "volume": "91154",
      "turnover": "15113518.95",
      "trades": "746"
    },
    {
      "date": "2021-12-14",
      "bid": "161.50",
      "ask": "161.80",
      "open": "165.40",
      "high": "166.60",
      "low": "161.40",
      "close": "161.40",
      "average": "163.6116",
      "volume": "76102",
      "turnover": "12452213.9",
      "trades": "781"
    },
    {
      "date": "2021-12-15",
      "bid": "165.20",
      "ask": "165.50",
      "open": "161.40",
      "high": "166.10",
      "low": "161.30",
      "close": "165.70",
      "average": "164.9118",
      "volume": "144814",
      "turnover": "23881597",
      "trades": "783"
    },
    {
      "date": "2021-12-16",
      "bid": "168.00",
      "ask": "168.40",
      "open": "165.80",
      "high": "169.90",
      "low": "165.80",
      "close": "168.10",
      "average": "168.2817",
      "volume": "73651",
      "turnover": "12394582",
      "trades": "944"
    },
    {
      "date": "2021-12-17",
      "bid": "168.60",
      "ask": "169.10",
      "open": "168.20",
      "high": "171.20",
      "low": "167.10",
      "close": "168.20",
      "average": "169.1931",
      "volume": "111601",
      "turnover": "18883072",
      "trades": "1420"
    },
    {
      "date": "2021-12-20",
      "bid": "167.10",
      "ask": "167.40",
      "open": "166.60",
      "high": "167.60",
      "low": "162.50",
      "close": "167.00",
      "average": "166.0062",
      "volume": "138979",
      "turnover": "23125289.8",
      "trades": "992"
    },
    {
      "date": "2021-12-21",
      "bid": "166.90",
      "ask": "167.20",
      "open": "167.10",
      "high": "169.20",
      "low": "166.50",
      "close": "166.50",
      "average": "167.6669",
      "volume": "26279",
      "turnover": "4406118.4",
      "trades": "378"
    },
    {
      "date": "2021-12-22",
      "bid": "173.10",
      "ask": "173.70",
      "open": "171.60",
      "high": "173.40",
      "low": "168.60",
      "close": "173.30",
      "average": "171.4738",
      "volume": "111683",
      "turnover": "19149156.35",
      "trades": "1128"
    },
    {
      "date": "2021-12-23",
      "bid": "179.60",
      "ask": "179.80",
      "open": "173.40",
      "high": "179.80",
      "low": "173.40",
      "close": "179.60",
      "average": "177.6076",
      "volume": "135343",
      "turnover": "24037985.55",
      "trades": "1160"
    },
    {
      "date": "2021-12-27",
      "bid": "183.00",
      "ask": "183.20",
      "open": "179.70",
      "high": "184.10",
      "low": "178.60",
      "close": "183.30",
      "average": "182.1826",
      "volume": "60787",
      "turnover": "11074334.5",
      "trades": "825"
    },
    {
      "date": "2021-12-28",
      "bid": "184.70",
      "ask": "185.20",
      "open": "183.40",
      "high": "185.90",
      "low": "183.10",
      "close": "185.10",
      "average": "184.3588",
      "volume": "55294",
      "turnover": "10194033.6",
      "trades": "665"
    },
    {
      "date": "2021-12-29",
      "bid": "187.40",
      "ask": "187.70",
      "open": "186.30",
      "high": "187.80",
      "low": "184.00",
      "close": "187.80",
      "average": "186.1504",
      "volume": "139716",
      "turnover": "26008150.5",
      "trades": "875"
    },
    {
      "date": "2021-12-30",
      "bid": "186.50",
      "ask": "187.00",
      "open": "187.70",
      "high": "188.70",
      "low": "185.80",
      "close": "187.20",
      "average": "187.246",
      "volume": "60796",
      "turnover": "11382744.85",
      "trades": "759"
    },
    {
      "date": "2022-01-03",
      "bid": "190.10",
      "ask": "190.60",
      "open": "187.10",
      "high": "191.80",
      "low": "186.70",
      "close": "190.80",
      "average": "189.8161",
      "volume": "121604",
      "turnover": "23112865.1",
      "trades": "1053"
    },
    {
      "date": "2022-01-04",
      "bid": "192.60",
      "ask": "192.80",
      "open": "191.30",
      "high": "194.20",
      "low": "189.50",
      "close": "193.00",
      "average": "192.4695",
      "volume": "117533",
      "turnover": "22620340.25",
      "trades": "1267"
    },
    {
      "date": "2022-01-05",
      "bid": "193.00",
      "ask": "193.20",
      "open": "193.10",
      "high": "193.60",
      "low": "192.50",
      "close": "192.60",
      "average": "192.9953",
      "volume": "132364",
      "turnover": "25543748.75",
      "trades": "688"
    },
    {
      "date": "2022-01-07",
      "bid": "180.80",
      "ask": "181.10",
      "open": "190.00",
      "high": "190.00",
      "low": "179.90",
      "close": "180.80",
      "average": "183.1458",
      "volume": "152367",
      "turnover": "27909585",
      "trades": "1946"
    },
    {
      "date": "2022-01-10",
      "bid": "173.40",
      "ask": "174.00",
      "open": "181.00",
      "high": "182.00",
      "low": "172.40",
      "close": "173.40",
      "average": "175.6546",
      "volume": "129793",
      "turnover": "22798576.85",
      "trades": "1668"
    },
    {
      "date": "2022-01-11",
      "bid": "177.70",
      "ask": "178.00",
      "open": "173.80",
      "high": "178.60",
      "low": "173.80",
      "close": "177.30",
      "average": "176.5076",
      "volume": "119072",
      "turnover": "21014645",
      "trades": "1326"
    },
    {
      "date": "2022-01-12",
      "bid": "180.40",
      "ask": "180.70",
      "open": "177.30",
      "high": "182.50",
      "low": "177.30",
      "close": "181.00",
      "average": "180.4497",
      "volume": "113166",
      "turnover": "20420454.3",
      "trades": "809"
    },
    {
      "date": "2022-01-13",
      "bid": "181.50",
      "ask": "181.90",
      "open": "181.00",
      "high": "182.80",
      "low": "179.50",
      "close": "181.30",
      "average": "181.5709",
      "volume": "73046",
      "turnover": "13263340.25",
      "trades": "828"
    },
    {
      "date": "2022-01-14",
      "bid": "178.30",
      "ask": "178.50",
      "open": "180.60",
      "high": "180.60",
      "low": "176.20",
      "close": "178.50",
      "average": "178.0529",
      "volume": "250995",
      "turnover": "44691765",
      "trades": "1685"
    },
    {
      "date": "2022-01-17",
      "bid": "173.30",
      "ask": "173.60",
      "open": "178.30",
      "high": "178.30",
      "low": "169.20",
      "close": "173.60",
      "average": "172.3585",
      "volume": "122742",
      "turnover": "21154261.2",
      "trades": "1333"
    },
    {
      "date": "2022-01-18",
      "bid": "168.00",
      "ask": "168.30",
      "open": "173.60",
      "high": "173.60",
      "low": "167.30",
      "close": "167.90",
      "average": "168.6398",
      "volume": "85830",
      "turnover": "14474357.9",
      "trades": "1062"
    },
    {
      "date": "2022-01-19",
      "bid": "167.90",
      "ask": "168.30",
      "open": "166.00",
      "high": "170.20",
      "low": "164.10",
      "close": "168.20",
      "average": "167.9139",
      "volume": "87926",
      "turnover": "14764000.6",
      "trades": "885"
    },
    {
      "date": "2022-01-20",
      "bid": "170.10",
      "ask": "170.60",
      "open": "168.20",
      "high": "171.30",
      "low": "164.30",
      "close": "170.90",
      "average": "168.9636",
      "volume": "92778",
      "turnover": "15676129.3",
      "trades": "1061"
    },
    {
      "date": "2022-01-21",
      "bid": "165.10",
      "ask": "165.50",
      "open": "170.00",
      "high": "170.00",
      "low": "163.20",
      "close": "165.80",
      "average": "165.7265",
      "volume": "141572",
      "turnover": "23446808.89",
      "trades": "1133"
    },
    {
      "date": "2022-01-24",
      "bid": "157.20",
      "ask": "157.60",
      "open": "164.80",
      "high": "164.80",
      "low": "154.50",
      "close": "157.00",
      "average": "157.864",
      "volume": "175277",
      "turnover": "27665434.4",
      "trades": "2228"
    },
    {
      "date": "2022-01-25",
      "bid": "158.50",
      "ask": "159.00",
      "open": "157.20",
      "high": "162.00",
      "low": "157.10",
      "close": "158.90",
      "average": "159.308",
      "volume": "163067",
      "turnover": "25979930.15",
      "trades": "1862"
    },
    {
      "date": "2022-01-26",
      "bid": "160.20",
      "ask": "160.70",
      "open": "159.00",
      "high": "162.60",
      "low": "159.00",
      "close": "161.00",
      "average": "160.909",
      "volume": "150423",
      "turnover": "24204354.6",
      "trades": "1448"
    },
    {
      "date": "2022-01-27",
      "bid": "162.30",
      "ask": "162.50",
      "open": "161.50",
      "high": "165.00",
      "low": "158.70",
      "close": "162.30",
      "average": "162.60",
      "volume": "94526",
      "turnover": "15369347.25",
      "trades": "1169"
    },
    {
      "date": "2022-01-28",
      "bid": "158.70",
      "ask": "159.20",
      "open": "163.00",
      "high": "164.00",
      "low": "157.50",
      "close": "159.00",
      "average": "159.0116",
      "volume": "84072",
      "turnover": "13368465.15",
      "trades": "1410"
    },
    {
      "date": "2022-01-31",
      "bid": "162.70",
      "ask": "162.90",
      "open": "162.00",
      "high": "164.20",
      "low": "160.70",
      "close": "162.40",
      "average": "162.6333",
      "volume": "103966",
      "turnover": "16908302.5",
      "trades": "1177"
    },
    {
      "date": "2022-02-01",
      "bid": "165.50",
      "ask": "165.80",
      "open": "162.90",
      "high": "166.30",
      "low": "162.90",
      "close": "166.20",
      "average": "165.1689",
      "volume": "103853",
      "turnover": "17153009.39",
      "trades": "992"
    },
    {
      "date": "2022-02-02",
      "bid": "168.80",
      "ask": "169.10",
      "open": "169.00",
      "high": "169.80",
      "low": "167.80",
      "close": "169.40",
      "average": "168.8752",
      "volume": "113442",
      "turnover": "19157490.2",
      "trades": "925"
    },
    {
      "date": "2022-02-03",
      "bid": "165.20",
      "ask": "165.50",
      "open": "169.40",
      "high": "169.40",
      "low": "163.60",
      "close": "165.30",
      "average": "165.5595",
      "volume": "113055",
      "turnover": "18717333.39",
      "trades": "1338"
    },
    {
      "date": "2022-02-04",
      "bid": "161.30",
      "ask": "161.80",
      "open": "165.30",
      "high": "169.40",
      "low": "160.70",
      "close": "161.30",
      "average": "163.1093",
      "volume": "87077",
      "turnover": "14203013",
      "trades": "1018"
    },
    {
      "date": "2022-02-07",
      "bid": "163.00",
      "ask": "163.50",
      "open": "162.40",
      "high": "164.10",
      "low": "160.10",
      "close": "163.70",
      "average": "162.4077",
      "volume": "78738",
      "turnover": "12787718.75",
      "trades": "703"
    },
    {
      "date": "2022-02-08",
      "bid": "165.00",
      "ask": "165.40",
      "open": "166.30",
      "high": "167.80",
      "low": "159.80",
      "close": "165.40",
      "average": "163.6194",
      "volume": "407157",
      "turnover": "66622556.35",
      "trades": "2126"
    },
    {
      "date": "2022-02-09",
      "bid": "172.80",
      "ask": "173.30",
      "open": "166.20",
      "high": "173.30",
      "low": "166.20",
      "close": "173.30",
      "average": "170.4074",
      "volume": "152456",
      "turnover": "25978987.4",
      "trades": "1431"
    },
    {
      "date": "2022-02-10",
      "bid": "167.80",
      "ask": "168.20",
      "open": "174.10",
      "high": "176.00",
      "low": "167.50",
      "close": "167.60",
      "average": "170.5931",
      "volume": "100035",
      "turnover": "17065995.95",
      "trades": "1200"
    },
    {
      "date": "2022-02-11",
      "bid": "162.10",
      "ask": "162.50",
      "open": "166.20",
      "high": "166.20",
      "low": "161.40",
      "close": "161.70",
      "average": "162.8314",
      "volume": "87997",
      "turnover": "14328666.7",
      "trades": "1029"
    },
    {
      "date": "2022-02-14",
      "bid": "155.40",
      "ask": "155.90",
      "open": "158.00",
      "high": "158.00",
      "low": "151.30",
      "close": "155.30",
      "average": "153.6119",
      "volume": "263710",
      "turnover": "40508091.4",
      "trades": "2106"
    },
    {
      "date": "2022-02-15",
      "bid": "158.60",
      "ask": "158.90",
      "open": "155.30",
      "high": "160.10",
      "low": "155.30",
      "close": "158.80",
      "average": "158.5362",
      "volume": "65418",
      "turnover": "10371142.9",
      "trades": "772"
    },
    {
      "date": "2022-02-16",
      "bid": "158.50",
      "ask": "158.70",
      "open": "159.10",
      "high": "160.90",
      "low": "157.90",
      "close": "157.90",
      "average": "159.0455",
      "volume": "95882",
      "turnover": "15244976.7",
      "trades": "833"
    },
    {
      "date": "2022-02-17",
      "bid": "154.60",
      "ask": "155.00",
      "open": "156.70",
      "high": "159.70",
      "low": "154.30",
      "close": "154.60",
      "average": "156.3772",
      "volume": "79336",
      "turnover": "12407025.25",
      "trades": "801"
    },
    {
      "date": "2022-02-18",
      "bid": "154.40",
      "ask": "154.70",
      "open": "153.50",
      "high": "155.70",
      "low": "152.80",
      "close": "154.50",
      "average": "154.3141",
      "volume": "121466",
      "turnover": "18745006.14",
      "trades": "972"
    },
    {
      "date": "2022-02-21",
      "bid": "148.20",
      "ask": "148.30",
      "open": "154.00",
      "high": "154.00",
      "low": "145.40",
      "close": "148.00",
      "average": "147.6762",
      "volume": "138890",
      "turnover": "20509165.2",
      "trades": "1483"
    },
    {
      "date": "2022-02-22",
      "bid": "149.70",
      "ask": "150.20",
      "open": "144.90",
      "high": "151.60",
      "low": "143.00",
      "close": "149.60",
      "average": "148.9616",
      "volume": "80540",
      "turnover": "11997620.3",
      "trades": "993"
    },
    {
      "date": "2022-02-23",
      "bid": "146.80",
      "ask": "147.30",
      "open": "151.90",
      "high": "152.70",
      "low": "146.80",
      "close": "147.10",
      "average": "149.3224",
      "volume": "65972",
      "turnover": "9851069.69",
      "trades": "671"
    },
    {
      "date": "2022-02-24",
      "bid": "143.70",
      "ask": "144.30",
      "open": "139.80",
      "high": "145.60",
      "low": "138.00",
      "close": "144.00",
      "average": "142.2457",
      "volume": "184653",
      "turnover": "26265076.3",
      "trades": "1640"
    },
    {
      "date": "2022-02-25",
      "bid": "147.00",
      "ask": "147.60",
      "open": "144.30",
      "high": "148.50",
      "low": "141.90",
      "close": "147.60",
      "average": "145.4436",
      "volume": "74182",
      "turnover": "10789322.6",
      "trades": "866"
    },
    {
      "date": "2022-02-28",
      "bid": "146.90",
      "ask": "147.20",
      "open": "145.90",
      "high": "147.20",
      "low": "143.70",
      "close": "147.20",
      "average": "145.8854",
      "volume": "113419",
      "turnover": "16546176.5",
      "trades": "1054"
    },
    {
      "date": "2022-03-01",
      "bid": "140.90",
      "ask": "141.10",
      "open": "146.80",
      "high": "146.80",
      "low": "139.70",
      "close": "139.70",
      "average": "142.6232",
      "volume": "119843",
      "turnover": "17092390.89",
      "trades": "1296"
    },
    {
      "date": "2022-03-02",
      "bid": "142.00",
      "ask": "142.60",
      "open": "139.70",
      "high": "142.60",
      "low": "136.80",
      "close": "142.20",
      "average": "140.4583",
      "volume": "131453",
      "turnover": "18464089.39",
      "trades": "1447"
    },
    {
      "date": "2022-03-03",
      "bid": "140.00",
      "ask": "140.40",
      "open": "142.20",
      "high": "144.20",
      "low": "139.40",
      "close": "139.60",
      "average": "142.2754",
      "volume": "121059",
      "turnover": "17224984",
      "trades": "1153"
    },
    {
      "date": "2022-03-04",
      "bid": "136.60",
      "ask": "137.00",
      "open": "139.60",
      "high": "139.60",
      "low": "135.60",
      "close": "136.70",
      "average": "137.3083",
      "volume": "210710",
      "turnover": "28932231.1",
      "trades": "1481"
    },
    {
      "date": "2022-03-07",
      "bid": "133.00",
      "ask": "133.40",
      "open": "135.00",
      "high": "137.10",
      "low": "126.80",
      "close": "132.70",
      "average": "131.5787",
      "volume": "178587",
      "turnover": "23498285.95",
      "trades": "1654"
    },
    {
      "date": "2022-03-08",
      "bid": "137.00",
      "ask": "137.30",
      "open": "128.50",
      "high": "139.00",
      "low": "128.50",
      "close": "137.70",
      "average": "137.3288",
      "volume": "129363",
      "turnover": "17765682.39",
      "trades": "1335"
    },
    {
      "date": "2022-03-09",
      "bid": "144.10",
      "ask": "144.50",
      "open": "137.70",
      "high": "145.20",
      "low": "137.70",
      "close": "145.10",
      "average": "143.3803",
      "volume": "109807",
      "turnover": "15744549.4",
      "trades": "998"
    },
    {
      "date": "2022-03-10",
      "bid": "143.20",
      "ask": "143.50",
      "open": "145.10",
      "high": "146.40",
      "low": "142.50",
      "close": "143.10",
      "average": "143.9212",
      "volume": "96407",
      "turnover": "13874911.9",
      "trades": "877"
    },
    {
      "date": "2022-03-11",
      "bid": "149.00",
      "ask": "149.30",
      "open": "143.40",
      "high": "151.60",
      "low": "143.40",
      "close": "148.90",
      "average": "149.2653",
      "volume": "113937",
      "turnover": "17005485",
      "trades": "1054"
    },
    {
      "date": "2022-03-14",
      "bid": "150.60",
      "ask": "151.20",
      "open": "150.00",
      "high": "153.50",
      "low": "149.30",
      "close": "150.20",
      "average": "150.9519",
      "volume": "108231",
      "turnover": "16338244.4",
      "trades": "1022"
    },
    {
      "date": "2022-03-15",
      "bid": "148.00",
      "ask": "148.60",
      "open": "150.40",
      "high": "150.50",
      "low": "145.00",
      "close": "148.80",
      "average": "147.778",
      "volume": "77217",
      "turnover": "11410976.2",
      "trades": "668"
    },
    {
      "date": "2022-03-16",
      "bid": "152.60",
      "ask": "153.10",
      "open": "150.30",
      "high": "153.20",
      "low": "149.70",
      "close": "152.00",
      "average": "151.6893",
      "volume": "145097",
      "turnover": "22010388.3",
      "trades": "1221"
    },
    {
      "date": "2022-03-17",
      "bid": "155.00",
      "ask": "155.20",
      "open": "154.00",
      "high": "156.20",
      "low": "153.90",
      "close": "154.80",
      "average": "154.8562",
      "volume": "82225",
      "turnover": "12732677.3",
      "trades": "850"
    },
    {
      "date": "2022-03-18",
      "bid": "156.00",
      "ask": "156.40",
      "open": "155.00",
      "high": "156.60",
      "low": "153.50",
      "close": "156.40",
      "average": "155.3908",
      "volume": "66788",
      "turnover": "10378243.6",
      "trades": "596"
    },
    {
      "date": "2022-03-21",
      "bid": "158.70",
      "ask": "159.10",
      "open": "156.40",
      "high": "159.50",
      "low": "155.10",
      "close": "159.00",
      "average": "157.6534",
      "volume": "71418",
      "turnover": "11258517.15",
      "trades": "736"
    },
    {
      "date": "2022-03-22",
      "bid": "159.70",
      "ask": "160.00",
      "open": "159.00",
      "high": "161.20",
      "low": "157.50",
      "close": "159.90",
      "average": "159.8117",
      "volume": "88678",
      "turnover": "14165267.35",
      "trades": "705"
    },
    {
      "date": "2022-03-23",
      "bid": "158.10",
      "ask": "158.60",
      "open": "159.70",
      "high": "161.40",
      "low": "157.10",
      "close": "158.60",
      "average": "159.0125",
      "volume": "104725",
      "turnover": "16652167.1",
      "trades": "1095"
    },
    {
      "date": "2022-03-24",
      "bid": "150.70",
      "ask": "151.10",
      "open": "158.60",
      "high": "158.60",
      "low": "150.20",
      "close": "150.20",
      "average": "152.767",
      "volume": "85176",
      "turnover": "13012081.4",
      "trades": "924"
    },
    {
      "date": "2022-03-25",
      "bid": "146.50",
      "ask": "146.70",
      "open": "150.20",
      "high": "151.10",
      "low": "144.60",
      "close": "146.90",
      "average": "147.0573",
      "volume": "133902",
      "turnover": "19700862.35",
      "trades": "1328"
    },
    {
      "date": "2022-03-28",
      "bid": "147.20",
      "ask": "147.40",
      "open": "148.50",
      "high": "149.80",
      "low": "146.20",
      "close": "147.40",
      "average": "147.4345",
      "volume": "136398",
      "turnover": "20110569.05",
      "trades": "1347"
    },
    {
      "date": "2022-03-29",
      "bid": "153.80",
      "ask": "154.10",
      "open": "148.60",
      "high": "155.30",
      "low": "148.60",
      "close": "153.80",
      "average": "152.168",
      "volume": "170098",
      "turnover": "25878271.8",
      "trades": "1435"
    },
    {
      "date": "2022-03-30",
      "bid": "150.90",
      "ask": "151.30",
      "open": "155.00",
      "high": "155.00",
      "low": "150.40",
      "close": "151.00",
      "average": "151.5922",
      "volume": "86742",
      "turnover": "13149597",
      "trades": "1082"
    },
    {
      "date": "2022-03-31",
      "bid": "149.00",
      "ask": "149.40",
      "open": "151.20",
      "high": "152.60",
      "low": "148.90",
      "close": "149.30",
      "average": "150.0794",
      "volume": "62856",
      "turnover": "9433392.4",
      "trades": "720"
    },
    {
      "date": "2022-04-01",
      "bid": "150.30",
      "ask": "150.70",
      "open": "149.30",
      "high": "151.00",
      "low": "148.20",
      "close": "150.00",
      "average": "149.7482",
      "volume": "65181",
      "turnover": "9760919.69",
      "trades": "763"
    },
    {
      "date": "2022-04-04",
      "bid": "149.80",
      "ask": "150.00",
      "open": "150.10",
      "high": "151.00",
      "low": "148.00",
      "close": "149.90",
      "average": "149.6382",
      "volume": "97372",
      "turnover": "14570447.8",
      "trades": "950"
    },
    {
      "date": "2022-04-05",
      "bid": "148.50",
      "ask": "148.70",
      "open": "150.10",
      "high": "153.10",
      "low": "148.00",
      "close": "148.00",
      "average": "150.0314",
      "volume": "97427",
      "turnover": "14617106.8",
      "trades": "771"
    },
    {
      "date": "2022-04-06",
      "bid": "142.90",
      "ask": "143.20",
      "open": "148.00",
      "high": "148.50",
      "low": "141.00",
      "close": "142.30",
      "average": "143.8788",
      "volume": "114912",
      "turnover": "16532995.4",
      "trades": "1175"
    },
    {
      "date": "2022-04-07",
      "bid": "142.10",
      "ask": "142.40",
      "open": "142.30",
      "high": "144.70",
      "low": "141.70",
      "close": "142.00",
      "average": "142.8663",
      "volume": "87754",
      "turnover": "12538478.05",
      "trades": "1007"
    },
    {
      "date": "2022-04-08",
      "bid": "124.10",
      "ask": "124.40",
      "open": "138.20",
      "high": "138.20",
      "low": "122.50",
      "close": "123.20",
      "average": "127.2878",
      "volume": "716921",
      "turnover": "91302540.8",
      "trades": "5785"
    },
    {
      "date": "2022-04-11",
      "bid": "120.30",
      "ask": "120.70",
      "open": "123.00",
      "high": "125.10",
      "low": "120.00",
      "close": "120.00",
      "average": "122.4041",
      "volume": "214606",
      "turnover": "26269585.5",
      "trades": "2048"
    },
    {
      "date": "2022-04-12",
      "bid": "119.60",
      "ask": "119.80",
      "open": "118.80",
      "high": "121.70",
      "low": "115.20",
      "close": "119.30",
      "average": "119.7646",
      "volume": "267913",
      "turnover": "32089154.95",
      "trades": "2243"
    },
    {
      "date": "2022-04-13",
      "bid": "120.30",
      "ask": "120.60",
      "open": "120.00",
      "high": "123.40",
      "low": "118.80",
      "close": "120.60",
      "average": "121.2107",
      "volume": "169708",
      "turnover": "20574414.85",
      "trades": "1545"
    },
    {
      "date": "2022-04-14",
      "bid": "119.70",
      "ask": "120.10",
      "open": "123.00",
      "high": "123.00",
      "low": "119.50",
      "close": "120.00",
      "average": "120.1198",
      "volume": "79497",
      "turnover": "9549161.8",
      "trades": "758"
    },
    {
      "date": "2022-04-19",
      "bid": "118.30",
      "ask": "118.70",
      "open": "120.40",
      "high": "121.00",
      "low": "116.70",
      "close": "118.20",
      "average": "118.5353",
      "volume": "169634",
      "turnover": "20107970",
      "trades": "1597"
    },
    {
      "date": "2022-04-20",
      "bid": "120.90",
      "ask": "121.10",
      "open": "118.20",
      "high": "121.60",
      "low": "117.30",
      "close": "121.20",
      "average": "119.7835",
      "volume": "122071",
      "turnover": "14619684.3",
      "trades": "1395"
    },
    {
      "date": "2022-04-21",
      "bid": "122.80",
      "ask": "123.00",
      "open": "121.20",
      "high": "123.00",
      "low": "120.70",
      "close": "122.80",
      "average": "122.1344",
      "volume": "248876",
      "turnover": "30390327.65",
      "trades": "1687"
    },
    {
      "date": "2022-04-22",
      "bid": "121.10",
      "ask": "121.30",
      "open": "122.60",
      "high": "123.70",
      "low": "121.10",
      "close": "121.20",
      "average": "122.238",
      "volume": "120045",
      "turnover": "14674230.45",
      "trades": "994"
    },
    {
      "date": "2022-04-25",
      "bid": "119.40",
      "ask": "119.60",
      "open": "117.80",
      "high": "121.10",
      "low": "116.70",
      "close": "119.00",
      "average": "118.6965",
      "volume": "92586",
      "turnover": "10989683",
      "trades": "973"
    },
    {
      "date": "2022-04-26",
      "bid": "116.90",
      "ask": "117.20",
      "open": "119.00",
      "high": "120.30",
      "low": "116.50",
      "close": "116.60",
      "average": "118.6119",
      "volume": "221546",
      "turnover": "26277982.3",
      "trades": "897"
    },
    {
      "date": "2022-04-27",
      "bid": "119.20",
      "ask": "119.80",
      "open": "125.40",
      "high": "125.40",
      "low": "116.40",
      "close": "120.00",
      "average": "119.6361",
      "volume": "105202",
      "turnover": "12585485.7",
      "trades": "988"
    },
    {
      "date": "2022-04-28",
      "bid": "133.10",
      "ask": "133.50",
      "open": "134.00",
      "high": "136.30",
      "low": "127.20",
      "close": "132.70",
      "average": "132.5415",
      "volume": "558849",
      "turnover": "74055113.59",
      "trades": "4287"
    },
    {
      "date": "2022-04-29",
      "bid": "137.50",
      "ask": "137.70",
      "open": "134.00",
      "high": "138.50",
      "low": "130.50",
      "close": "136.60",
      "average": "135.1569",
      "volume": "315805",
      "turnover": "42656518.79",
      "trades": "2519"
    },
    {
      "date": "2022-05-02",
      "bid": "138.00",
      "ask": "138.20",
      "open": "136.60",
      "high": "140.00",
      "low": "132.90",
      "close": "138.00",
      "average": "137.7754",
      "volume": "265078",
      "turnover": "36521731.75",
      "trades": "2013"
    },
    {
      "date": "2022-05-03",
      "bid": "139.10",
      "ask": "139.30",
      "open": "139.60",
      "high": "141.90",
      "low": "137.40",
      "close": "139.00",
      "average": "139.7304",
      "volume": "433216",
      "turnover": "60534085.6",
      "trades": "2352"
    },
    {
      "date": "2022-05-04",
      "bid": "138.80",
      "ask": "139.10",
      "open": "139.00",
      "high": "140.60",
      "low": "137.10",
      "close": "139.00",
      "average": "138.6047",
      "volume": "248505",
      "turnover": "34441981.1",
      "trades": "1199"
    },
    {
      "date": "2022-05-05",
      "bid": "137.20",
      "ask": "137.90",
      "open": "139.50",
      "high": "142.50",
      "low": "137.20",
      "close": "137.80",
      "average": "139.9858",
      "volume": "382067",
      "turnover": "53478451.55",
      "trades": "1646"
    },
    {
      "date": "2022-05-06",
      "bid": "131.70",
      "ask": "132.10",
      "open": "130.00",
      "high": "133.00",
      "low": "129.00",
      "close": "131.40",
      "average": "131.3288",
      "volume": "287449",
      "turnover": "37748911.54",
      "trades": "1787"
    },
    {
      "date": "2022-05-09",
      "bid": "121.70",
      "ask": "122.10",
      "open": "130.20",
      "high": "130.80",
      "low": "120.50",
      "close": "120.80",
      "average": "122.7362",
      "volume": "206346",
      "turnover": "25324084.05",
      "trades": "1960"
    },
    {
      "date": "2022-05-10",
      "bid": "124.40",
      "ask": "124.80",
      "open": "122.10",
      "high": "127.60",
      "low": "122.10",
      "close": "124.00",
      "average": "125.1428",
      "volume": "209848",
      "turnover": "26263640.8",
      "trades": "1489"
    },
    {
      "date": "2022-05-11",
      "bid": "125.30",
      "ask": "125.70",
      "open": "125.00",
      "high": "126.20",
      "low": "122.30",
      "close": "125.30",
      "average": "124.2722",
      "volume": "188057",
      "turnover": "23369824.4",
      "trades": "1580"
    },
    {
      "date": "2022-05-12",
      "bid": "123.70",
      "ask": "124.10",
      "open": "125.00",
      "high": "125.00",
      "low": "120.30",
      "close": "123.40",
      "average": "121.9958",
      "volume": "179750",
      "turnover": "21928752.2",
      "trades": "1366"
    },
    {
      "date": "2022-05-13",
      "bid": "129.70",
      "ask": "129.90",
      "open": "126.50",
      "high": "130.00",
      "low": "126.10",
      "close": "129.60",
      "average": "128.6927",
      "volume": "129289",
      "turnover": "16638438.8",
      "trades": "1229"
    },
    {
      "date": "2022-05-16",
      "bid": "130.20",
      "ask": "130.50",
      "open": "130.00",
      "high": "130.80",
      "low": "128.10",
      "close": "130.10",
      "average": "129.6563",
      "volume": "112857",
      "turnover": "14633504.1",
      "trades": "1176"
    },
    {
      "date": "2022-05-17",
      "bid": "129.10",
      "ask": "129.50",
      "open": "130.80",
      "high": "132.50",
      "low": "128.80",
      "close": "129.40",
      "average": "130.5571",
      "volume": "94454",
      "turnover": "12331636.75",
      "trades": "860"
    },
    {
      "date": "2022-05-18",
      "bid": "126.40",
      "ask": "126.60",
      "open": "129.40",
      "high": "130.70",
      "low": "125.20",
      "close": "126.80",
      "average": "127.2229",
      "volume": "114248",
      "turnover": "14534977.7",
      "trades": "1119"
    },
    {
      "date": "2022-05-19",
      "bid": "126.10",
      "ask": "126.50",
      "open": "126.40",
      "high": "126.80",
      "low": "123.50",
      "close": "126.40",
      "average": "124.904",
      "volume": "93479",
      "turnover": "11675898.6",
      "trades": "931"
    },
    {
      "date": "2022-05-20",
      "bid": "124.60",
      "ask": "125.00",
      "open": "127.00",
      "high": "129.30",
      "low": "124.50",
      "close": "125.10",
      "average": "126.7512",
      "volume": "68154",
      "turnover": "8640416.8",
      "trades": "718"
    },
    {
      "date": "2022-05-23",
      "bid": "127.60",
      "ask": "127.80",
      "open": "127.50",
      "high": "129.80",
      "low": "126.40",
      "close": "127.40",
      "average": "127.6129",
      "volume": "93590",
      "turnover": "11950237.1",
      "trades": "963"
    },
    {
      "date": "2022-05-24",
      "bid": "125.80",
      "ask": "126.20",
      "open": "127.00",
      "high": "128.80",
      "low": "125.80",
      "close": "126.10",
      "average": "127.5822",
      "volume": "157048",
      "turnover": "20036526.39",
      "trades": "986"
    },
    {
      "date": "2022-05-25",
      "bid": "126.70",
      "ask": "126.80",
      "open": "127.50",
      "high": "129.80",
      "low": "126.20",
      "close": "126.90",
      "average": "128.0988",
      "volume": "54185",
      "turnover": "6940956.6",
      "trades": "532"
    },
    {
      "date": "2022-05-27",
      "bid": "129.70",
      "ask": "129.80",
      "open": "128.50",
      "high": "132.60",
      "low": "128.50",
      "close": "130.10",
      "average": "130.6508",
      "volume": "209319",
      "turnover": "27347650.25",
      "trades": "1379"
    },
    {
      "date": "2022-05-30",
      "bid": "130.70",
      "ask": "131.00",
      "open": "131.00",
      "high": "134.10",
      "low": "129.90",
      "close": "130.90",
      "average": "132.1014",
      "volume": "101723",
      "turnover": "13438488.4",
      "trades": "1044"
    },
    {
      "date": "2022-05-31",
      "bid": "133.10",
      "ask": "133.40",
      "open": "130.90",
      "high": "135.70",
      "low": "129.70",
      "close": "133.00",
      "average": "133.0862",
      "volume": "287089",
      "turnover": "38207447.25",
      "trades": "1225"
    },
    {
      "date": "2022-06-01",
      "bid": "130.00",
      "ask": "130.30",
      "open": "135.00",
      "high": "135.30",
      "low": "129.80",
      "close": "129.90",
      "average": "131.3404",
      "volume": "71991",
      "turnover": "9455368.75",
      "trades": "770"
    },
    {
      "date": "2022-06-02",
      "bid": "134.80",
      "ask": "135.20",
      "open": "133.50",
      "high": "135.50",
      "low": "131.40",
      "close": "135.50",
      "average": "133.6581",
      "volume": "65943",
      "turnover": "8813818.8",
      "trades": "735"
    },
    {
      "date": "2022-06-03",
      "bid": "132.60",
      "ask": "132.80",
      "open": "135.50",
      "high": "136.50",
      "low": "132.00",
      "close": "133.00",
      "average": "133.7649",
      "volume": "64376",
      "turnover": "8611246.6",
      "trades": "753"
    },
    {
      "date": "2022-06-07",
      "bid": "134.30",
      "ask": "134.60",
      "open": "133.00",
      "high": "136.20",
      "low": "132.40",
      "close": "134.90",
      "average": "134.1929",
      "volume": "83061",
      "turnover": "11146196.4",
      "trades": "775"
    },
    {
      "date": "2022-06-08",
      "bid": "134.40",
      "ask": "134.70",
      "open": "134.90",
      "high": "135.10",
      "low": "133.20",
      "close": "134.20",
      "average": "134.1907",
      "volume": "51741",
      "turnover": "6943191.85",
      "trades": "506"
    },
    {
      "date": "2022-06-09",
      "bid": "133.60",
      "ask": "133.90",
      "open": "134.20",
      "high": "135.70",
      "low": "133.10",
      "close": "133.10",
      "average": "134.0858",
      "volume": "103433",
      "turnover": "13868904.5",
      "trades": "817"
    },
    {
      "date": "2022-06-10",
      "bid": "129.80",
      "ask": "130.20",
      "open": "133.00",
      "high": "134.30",
      "low": "129.80",
      "close": "130.40",
      "average": "131.4878",
      "volume": "110924",
      "turnover": "14588726.6",
      "trades": "852"
    },
    {
      "date": "2022-06-13",
      "bid": "128.10",
      "ask": "128.30",
      "open": "129.00",
      "high": "129.40",
      "low": "126.60",
      "close": "127.30",
      "average": "127.6839",
      "volume": "136376",
      "turnover": "17413101.14",
      "trades": "1184"
    },
    {
      "date": "2022-06-14",
      "bid": "122.10",
      "ask": "122.30",
      "open": "127.30",
      "high": "128.80",
      "low": "121.90",
      "close": "122.10",
      "average": "123.7031",
      "volume": "97239",
      "turnover": "12028783.1",
      "trades": "1072"
    },
    {
      "date": "2022-06-15",
      "bid": "121.60",
      "ask": "121.90",
      "open": "122.10",
      "high": "123.70",
      "low": "120.20",
      "close": "121.40",
      "average": "121.8864",
      "volume": "91155",
      "turnover": "11110587.45",
      "trades": "868"
    },
    {
      "date": "2022-06-16",
      "bid": "114.60",
      "ask": "114.80",
      "open": "121.40",
      "high": "121.40",
      "low": "114.10",
      "close": "114.30",
      "average": "115.6747",
      "volume": "110217",
      "turnover": "12749188.45",
      "trades": "1418"
    },
    {
      "date": "2022-06-17",
      "bid": "115.50",
      "ask": "115.90",
      "open": "114.30",
      "high": "118.00",
      "low": "114.20",
      "close": "114.90",
      "average": "115.6426",
      "volume": "77100",
      "turnover": "8916044.19",
      "trades": "593"
    },
    {
      "date": "2022-06-20",
      "bid": "112.40",
      "ask": "112.70",
      "open": "114.90",
      "high": "116.50",
      "low": "111.80",
      "close": "112.90",
      "average": "113.3895",
      "volume": "78026",
      "turnover": "8846238",
      "trades": "815"
    },
    {
      "date": "2022-06-21",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.10",
      "high": "118.50",
      "low": "114.10",
      "close": "115.70",
      "average": "116.642",
      "volume": "83601",
      "turnover": "9751890.3",
      "trades": "765"
    },
    {
      "date": "2022-06-22",
      "bid": "114.50",
      "ask": "114.80",
      "open": "117.00",
      "high": "117.00",
      "low": "111.10",
      "close": "115.10",
      "average": "113.243",
      "volume": "84443",
      "turnover": "9563561.4",
      "trades": "789"
    },
    {
      "date": "2022-06-23",
      "bid": "112.00",
      "ask": "112.30",
      "open": "114.50",
      "high": "114.50",
      "low": "110.50",
      "close": "112.70",
      "average": "112.1889",
      "volume": "88678",
      "turnover": "9948641.1",
      "trades": "903"
    },
    {
      "date": "2022-06-27",
      "bid": "116.50",
      "ask": "116.90",
      "open": "114.00",
      "high": "118.30",
      "low": "114.00",
      "close": "116.60",
      "average": "116.4399",
      "volume": "97098",
      "turnover": "11306105.85",
      "trades": "922"
    },
    {
      "date": "2022-06-28",
      "bid": "116.20",
      "ask": "116.50",
      "open": "118.60",
      "high": "118.60",
      "low": "115.90",
      "close": "116.80",
      "average": "116.7674",
      "volume": "85612",
      "turnover": "9996901.55",
      "trades": "647"
    },
    {
      "date": "2022-06-29",
      "bid": "114.30",
      "ask": "114.70",
      "open": "116.60",
      "high": "116.60",
      "low": "113.40",
      "close": "114.30",
      "average": "114.6149",
      "volume": "84009",
      "turnover": "9628713.55",
      "trades": "856"
    },
    {
      "date": "2022-06-30",
      "bid": "112.90",
      "ask": "113.20",
      "open": "114.20",
      "high": "114.20",
      "low": "110.80",
      "close": "112.80",
      "average": "111.9394",
      "volume": "77565",
      "turnover": "8682710.6",
      "trades": "786"
    },
    {
      "date": "2022-07-01",
      "bid": "113.90",
      "ask": "114.20",
      "open": "112.80",
      "high": "114.90",
      "low": "111.70",
      "close": "114.20",
      "average": "112.9694",
      "volume": "172274",
      "turnover": "19477615.2",
      "trades": "741"
    },
    {
      "date": "2022-07-04",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.20",
      "high": "115.10",
      "low": "112.80",
      "close": "113.70",
      "average": "114.0489",
      "volume": "56632",
      "turnover": "6458818",
      "trades": "532"
    },
    {
      "date": "2022-07-05",
      "bid": "116.10",
      "ask": "116.40",
      "open": "114.80",
      "high": "118.10",
      "low": "113.10",
      "close": "115.80",
      "average": "115.5626",
      "volume": "106065",
      "turnover": "12258474.7",
      "trades": "733"
    },
    {
      "date": "2022-07-06",
      "bid": "118.50",
      "ask": "118.90",
      "open": "117.10",
      "high": "118.90",
      "low": "115.20",
      "close": "118.90",
      "average": "117.3762",
      "volume": "167740",
      "turnover": "19686752.7",
      "trades": "1148"
    },
    {
      "date": "2022-07-07",
      "bid": "120.90",
      "ask": "121.30",
      "open": "120.00",
      "high": "121.40",
      "low": "118.70",
      "close": "121.10",
      "average": "120.1534",
      "volume": "105886",
      "turnover": "12722661.4",
      "trades": "950"
    },
    {
      "date": "2022-07-08",
      "bid": "122.90",
      "ask": "123.20",
      "open": "121.50",
      "high": "123.60",
      "low": "121.00",
      "close": "123.30",
      "average": "122.5556",
      "volume": "89628",
      "turnover": "10984246.6",
      "trades": "750"
    },
    {
      "date": "2022-07-11",
      "bid": "121.40",
      "ask": "121.80",
      "open": "123.00",
      "high": "123.00",
      "low": "119.70",
      "close": "121.40",
      "average": "121.1032",
      "volume": "71881",
      "turnover": "8705083.65",
      "trades": "705"
    },
    {
      "date": "2022-07-12",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.40",
      "high": "122.50",
      "low": "117.80",
      "close": "122.20",
      "average": "120.0917",
      "volume": "66238",
      "turnover": "7950937.3",
      "trades": "634"
    },
    {
      "date": "2022-07-13",
      "bid": "122.00",
      "ask": "122.20",
      "open": "123.30",
      "high": "123.30",
      "low": "119.70",
      "close": "121.70",
      "average": "121.7986",
      "volume": "88268",
      "turnover": "10755176.95",
      "trades": "658"
    },
    {
      "date": "2022-07-14",
      "bid": "122.20",
      "ask": "123.00",
      "open": "121.70",
      "high": "123.60",
      "low": "121.10",
      "close": "123.40",
      "average": "122.4718",
      "volume": "79193",
      "turnover": "9699219.19",
      "trades": "843"
    },
    {
      "date": "2022-07-15",
      "bid": "110.20",
      "ask": "111.10",
      "open": "126.50",
      "high": "127.00",
      "low": "106.00",
      "close": "109.60",
      "average": "113.8405",
      "volume": "417479",
      "turnover": "47527878.45",
      "trades": "3853"
    },
    {
      "date": "2022-07-18",
      "bid": "112.60",
      "ask": "112.80",
      "open": "112.10",
      "high": "113.10",
      "low": "104.50",
      "close": "112.50",
      "average": "110.0752",
      "volume": "180077",
      "turnover": "19821026.45",
      "trades": "1584"
    },
    {
      "date": "2022-07-19",
      "bid": "111.70",
      "ask": "112.00",
      "open": "112.50",
      "high": "112.80",
      "low": "108.00",
      "close": "111.70",
      "average": "110.9901",
      "volume": "117180",
      "turnover": "13005815.9",
      "trades": "1281"
    },
    {
      "date": "2022-07-20",
      "bid": "116.90",
      "ask": "117.20",
      "open": "114.50",
      "high": "117.60",
      "low": "111.30",
      "close": "117.00",
      "average": "115.577",
      "volume": "162941",
      "turnover": "18831215.6",
      "trades": "1612"
    },
    {
      "date": "2022-07-21",
      "bid": "118.30",
      "ask": "118.50",
      "open": "115.10",
      "high": "119.50",
      "low": "114.60",
      "close": "118.70",
      "average": "117.5863",
      "volume": "126912",
      "turnover": "14923711.55",
      "trades": "1226"
    },
    {
      "date": "2022-07-22",
      "bid": "119.30",
      "ask": "119.60",
      "open": "118.70",
      "high": "120.30",
      "low": "117.40",
      "close": "119.40",
      "average": "119.2436",
      "volume": "92995",
      "turnover": "11089013.55",
      "trades": "778"
    },
    {
      "date": "2022-07-25",
      "bid": "118.20",
      "ask": "118.40",
      "open": "119.40",
      "high": "120.10",
      "low": "117.90",
      "close": "118.20",
      "average": "118.5637",
      "volume": "52081",
      "turnover": "6174914.6",
      "trades": "577"
    },
    {
      "date": "2022-07-26",
      "bid": "115.60",
      "ask": "115.80",
      "open": "118.20",
      "high": "118.40",
      "low": "115.00",
      "close": "115.40",
      "average": "116.3889",
      "volume": "71584",
      "turnover": "8331581.6",
      "trades": "622"
    },
    {
      "date": "2022-07-27",
      "bid": "116.00",
      "ask": "116.30",
      "open": "115.10",
      "high": "117.40",
      "low": "115.10",
      "close": "116.10",
      "average": "116.4047",
      "volume": "66634",
      "turnover": "7756531.05",
      "trades": "517"
    },
    {
      "date": "2022-07-28",
      "bid": "118.10",
      "ask": "118.40",
      "open": "116.60",
      "high": "119.00",
      "low": "116.60",
      "close": "118.50",
      "average": "117.8128",
      "volume": "80491",
      "turnover": "9482874",
      "trades": "563"
    },
    {
      "date": "2022-07-29",
      "bid": "122.90",
      "ask": "123.10",
      "open": "118.60",
      "high": "124.20",
      "low": "118.60",
      "close": "122.90",
      "average": "122.6135",
      "volume": "83832",
      "turnover": "10278863.6",
      "trades": "785"
    },
    {
      "date": "2022-08-01",
      "bid": "120.50",
      "ask": "120.80",
      "open": "122.90",
      "high": "124.80",
      "low": "119.40",
      "close": "120.40",
      "average": "122.0047",
      "volume": "93203",
      "turnover": "11371206.6",
      "trades": "930"
    },
    {
      "date": "2022-08-02",
      "bid": "116.30",
      "ask": "116.60",
      "open": "119.50",
      "high": "120.40",
      "low": "115.10",
      "close": "116.40",
      "average": "116.5242",
      "volume": "77582",
      "turnover": "9040175.55",
      "trades": "1108"
    },
    {
      "date": "2022-08-03",
      "bid": "117.30",
      "ask": "117.40",
      "open": "116.30",
      "high": "117.70",
      "low": "115.30",
      "close": "117.60",
      "average": "116.5021",
      "volume": "160719",
      "turnover": "18724276.89",
      "trades": "584"
    },
    {
      "date": "2022-08-04",
      "bid": "117.60",
      "ask": "117.90",
      "open": "117.60",
      "high": "118.30",
      "low": "116.70",
      "close": "117.80",
      "average": "117.5226",
      "volume": "98320",
      "turnover": "11554046.45",
      "trades": "908"
    },
    {
      "date": "2022-08-05",
      "bid": "114.70",
      "ask": "115.00",
      "open": "117.80",
      "high": "119.10",
      "low": "114.70",
      "close": "115.10",
      "average": "116.4998",
      "volume": "80310",
      "turnover": "9356956.94",
      "trades": "920"
    },
    {
      "date": "2022-08-08",
      "bid": "115.80",
      "ask": "116.10",
      "open": "115.30",
      "high": "117.60",
      "low": "115.30",
      "close": "116.20",
      "average": "116.237",
      "volume": "58716",
      "turnover": "6825178.1",
      "trades": "634"
    },
    {
      "date": "2022-08-09",
      "bid": "113.50",
      "ask": "113.70",
      "open": "118.00",
      "high": "118.00",
      "low": "113.20",
      "close": "114.10",
      "average": "114.3805",
      "volume": "76645",
      "turnover": "8766417.8",
      "trades": "813"
    },
    {
      "date": "2022-08-10",
      "bid": "117.40",
      "ask": "117.70",
      "open": "114.00",
      "high": "118.20",
      "low": "112.00",
      "close": "118.00",
      "average": "116.3525",
      "volume": "88126",
      "turnover": "10253245.1",
      "trades": "860"
    },
    {
      "date": "2022-08-11",
      "bid": "117.00",
      "ask": "117.30",
      "open": "118.10",
      "high": "119.00",
      "low": "116.10",
      "close": "117.50",
      "average": "117.5227",
      "volume": "70603",
      "turnover": "8297411.65",
      "trades": "791"
    },
    {
      "date": "2022-08-12",
      "bid": "117.90",
      "ask": "118.10",
      "open": "117.50",
      "high": "119.60",
      "low": "117.50",
      "close": "117.90",
      "average": "118.3002",
      "volume": "120008",
      "turnover": "14197551",
      "trades": "1011"
    },
    {
      "date": "2022-08-15",
      "bid": "116.30",
      "ask": "116.60",
      "open": "116.70",
      "high": "119.00",
      "low": "116.30",
      "close": "116.80",
      "average": "117.5789",
      "volume": "135016",
      "turnover": "15875882.75",
      "trades": "1330"
    },
    {
      "date": "2022-08-16",
      "bid": "117.20",
      "ask": "117.30",
      "open": "117.00",
      "high": "117.50",
      "low": "115.70",
      "close": "117.40",
      "average": "116.7836",
      "volume": "94221",
      "turnover": "11003168.1",
      "trades": "962"
    },
    {
      "date": "2022-08-17",
      "bid": "115.90",
      "ask": "116.40",
      "open": "117.80",
      "high": "117.80",
      "low": "115.60",
      "close": "116.30",
      "average": "116.5149",
      "volume": "70344",
      "turnover": "8198586.6",
      "trades": "725"
    },
    {
      "date": "2022-08-18",
      "bid": "115.00",
      "ask": "115.30",
      "open": "116.90",
      "high": "117.30",
      "low": "114.40",
      "close": "115.30",
      "average": "116.0299",
      "volume": "87039",
      "turnover": "10100583.75",
      "trades": "828"
    },
    {
      "date": "2022-08-19",
      "bid": "111.60",
      "ask": "111.90",
      "open": "115.30",
      "high": "115.30",
      "low": "111.50",
      "close": "111.60",
      "average": "112.621",
      "volume": "97741",
      "turnover": "11008367.25",
      "trades": "1110"
    },
    {
      "date": "2022-08-22",
      "bid": "107.50",
      "ask": "107.60",
      "open": "111.00",
      "high": "111.50",
      "low": "107.20",
      "close": "107.50",
      "average": "108.6743",
      "volume": "112414",
      "turnover": "12216762.9",
      "trades": "1290"
    },
    {
      "date": "2022-08-23",
      "bid": "106.90",
      "ask": "107.10",
      "open": "106.40",
      "high": "109.50",
      "low": "106.40",
      "close": "107.00",
      "average": "107.6459",
      "volume": "108531",
      "turnover": "11683686.15",
      "trades": "981"
    },
    {
      "date": "2022-08-24",
      "bid": "105.90",
      "ask": "106.20",
      "open": "106.90",
      "high": "107.50",
      "low": "105.20",
      "close": "105.90",
      "average": "106.0256",
      "volume": "148404",
      "turnover": "15732646.85",
      "trades": "1307"
    },
    {
      "date": "2022-08-25",
      "bid": "106.50",
      "ask": "106.70",
      "open": "107.10",
      "high": "109.30",
      "low": "104.80",
      "close": "106.80",
      "average": "106.3918",
      "volume": "177837",
      "turnover": "18920381.89",
      "trades": "1703"
    },
    {
      "date": "2022-08-26",
      "bid": "104.90",
      "ask": "105.10",
      "open": "108.40",
      "high": "108.40",
      "low": "104.80",
      "close": "104.90",
      "average": "106.5844",
      "volume": "115434",
      "turnover": "12307689.65",
      "trades": "1243"
    },
    {
      "date": "2022-08-29",
      "bid": "106.30",
      "ask": "106.40",
      "open": "104.50",
      "high": "107.00",
      "low": "103.20",
      "close": "106.10",
      "average": "105.3021",
      "volume": "128241",
      "turnover": "13503856.1",
      "trades": "1306"
    },
    {
      "date": "2022-08-30",
      "bid": "106.40",
      "ask": "106.50",
      "open": "106.10",
      "high": "109.30",
      "low": "106.00",
      "close": "106.30",
      "average": "107.3411",
      "volume": "72300",
      "turnover": "7761702.25",
      "trades": "860"
    },
    {
      "date": "2022-08-31",
      "bid": "104.10",
      "ask": "104.40",
      "open": "106.30",
      "high": "107.80",
      "low": "104.10",
      "close": "104.40",
      "average": "104.9264",
      "volume": "87061",
      "turnover": "9134941.3",
      "trades": "839"
    },
    {
      "date": "2022-09-01",
      "bid": "102.00",
      "ask": "102.30",
      "open": "104.00",
      "high": "104.20",
      "low": "102.00",
      "close": "102.00",
      "average": "102.8335",
      "volume": "116302",
      "turnover": "11959844.9",
      "trades": "1048"
    },
    {
      "date": "2022-09-02",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.00",
      "high": "105.20",
      "low": "102.00",
      "close": "105.00",
      "average": "103.7844",
      "volume": "89132",
      "turnover": "9250479.1",
      "trades": "839"
    },
    {
      "date": "2022-09-05",
      "bid": "102.00",
      "ask": "102.20",
      "open": "102.80",
      "high": "103.00",
      "low": "101.30",
      "close": "101.90",
      "average": "101.9907",
      "volume": "81723",
      "turnover": "8334989.1",
      "trades": "831"
    },
    {
      "date": "2022-09-06",
      "bid": "102.10",
      "ask": "102.40",
      "open": "102.00",
      "high": "104.30",
      "low": "101.20",
      "close": "102.60",
      "average": "102.4764",
      "volume": "86962",
      "turnover": "8911137.44",
      "trades": "709"
    },
    {
      "date": "2022-09-07",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.40",
      "high": "102.50",
      "low": "100.40",
      "close": "101.50",
      "average": "101.3499",
      "volume": "102258",
      "turnover": "10363649.55",
      "trades": "873"
    },
    {
      "date": "2022-09-08",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.50",
      "high": "102.90",
      "low": "99.45",
      "close": "101.30",
      "average": "100.8293",
      "volume": "75191",
      "turnover": "7581482.35",
      "trades": "876"
    },
    {
      "date": "2022-09-09",
      "bid": "105.10",
      "ask": "105.20",
      "open": "101.30",
      "high": "105.40",
      "low": "101.30",
      "close": "105.30",
      "average": "103.5637",
      "volume": "153768",
      "turnover": "15924766.55",
      "trades": "836"
    },
    {
      "date": "2022-09-12",
      "bid": "106.20",
      "ask": "106.50",
      "open": "106.00",
      "high": "107.50",
      "low": "105.00",
      "close": "106.80",
      "average": "106.5298",
      "volume": "61585",
      "turnover": "6560610.55",
      "trades": "515"
    },
    {
      "date": "2022-09-13",
      "bid": "103.10",
      "ask": "103.30",
      "open": "106.80",
      "high": "107.40",
      "low": "102.80",
      "close": "103.30",
      "average": "104.1493",
      "volume": "85618",
      "turnover": "8917061.75",
      "trades": "825"
    },
    {
      "date": "2022-09-14",
      "bid": "103.00",
      "ask": "103.20",
      "open": "101.80",
      "high": "103.80",
      "low": "101.80",
      "close": "103.00",
      "average": "102.6928",
      "volume": "51114",
      "turnover": "5249046.95",
      "trades": "546"
    },
    {
      "date": "2022-09-15",
      "bid": "101.40",
      "ask": "101.60",
      "open": "103.00",
      "high": "103.40",
      "low": "101.00",
      "close": "102.00",
      "average": "101.8704",
      "volume": "53913",
      "turnover": "5492127.9",
      "trades": "526"
    },
    {
      "date": "2022-09-16",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.90",
      "low": "100.10",
      "close": "101.20",
      "average": "100.983",
      "volume": "97251",
      "turnover": "9820404.6",
      "trades": "845"
    },
    {
      "date": "2022-09-19",
      "bid": "100.30",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.00",
      "low": "98.50",
      "close": "100.40",
      "average": "99.973",
      "volume": "65939",
      "turnover": "6590839.52",
      "trades": "765"
    },
    {
      "date": "2022-09-20",
      "bid": "96.20",
      "ask": "96.50",
      "open": "99.85",
      "high": "100.80",
      "low": "96.10",
      "close": "96.25",
      "average": "97.6535",
      "volume": "92776",
      "turnover": "9069522.16",
      "trades": "1099"
    },
    {
      "date": "2022-09-21",
      "bid": "96.50",
      "ask": "96.75",
      "open": "95.90",
      "high": "97.20",
      "low": "95.50",
      "close": "96.70",
      "average": "96.46",
      "volume": "68071",
      "turnover": "6565395.68",
      "trades": "621"
    },
    {
      "date": "2022-09-22",
      "bid": "92.20",
      "ask": "92.30",
      "open": "95.70",
      "high": "96.05",
      "low": "92.30",
      "close": "92.45",
      "average": "93.7214",
      "volume": "116252",
      "turnover": "10892856.05",
      "trades": "1205"
    },
    {
      "date": "2022-09-23",
      "bid": "92.75",
      "ask": "92.85",
      "open": "93.10",
      "high": "94.45",
      "low": "91.70",
      "close": "92.75",
      "average": "92.7283",
      "volume": "164549",
      "turnover": "15258761.41",
      "trades": "1404"
    },
    {
      "date": "2022-09-26",
      "bid": "91.30",
      "ask": "91.50",
      "open": "92.90",
      "high": "93.90",
      "low": "91.10",
      "close": "91.15",
      "average": "92.0558",
      "volume": "213327",
      "turnover": "19638389.78",
      "trades": "1095"
    },
    {
      "date": "2022-09-27",
      "bid": "85.10",
      "ask": "85.40",
      "open": "91.30",
      "high": "91.30",
      "low": "84.85",
      "close": "85.25",
      "average": "86.5276",
      "volume": "428925",
      "turnover": "37041308.51",
      "trades": "2237"
    },
    {
      "date": "2022-09-28",
      "bid": "90.00",
      "ask": "90.20",
      "open": "85.00",
      "high": "90.25",
      "low": "84.60",
      "close": "89.90",
      "average": "87.2402",
      "volume": "205065",
      "turnover": "17888287.66",
      "trades": "1788"
    },
    {
      "date": "2022-09-29",
      "bid": "88.45",
      "ask": "88.50",
      "open": "90.00",
      "high": "90.05",
      "low": "87.50",
      "close": "88.55",
      "average": "88.5952",
      "volume": "143550",
      "turnover": "12717809.85",
      "trades": "1039"
    },
    {
      "date": "2022-09-30",
      "bid": "88.00",
      "ask": "88.10",
      "open": "88.00",
      "high": "88.15",
      "low": "84.80",
      "close": "88.00",
      "average": "86.7367",
      "volume": "178225",
      "turnover": "15460096.94",
      "trades": "1570"
    },
    {
      "date": "2022-10-03",
      "bid": "90.70",
      "ask": "90.95",
      "open": "87.85",
      "high": "90.95",
      "low": "85.65",
      "close": "90.20",
      "average": "87.9951",
      "volume": "248157",
      "turnover": "21835778.63",
      "trades": "1814"
    },
    {
      "date": "2022-10-04",
      "bid": "94.00",
      "ask": "94.10",
      "open": "90.95",
      "high": "94.15",
      "low": "90.95",
      "close": "94.10",
      "average": "92.8328",
      "volume": "124693",
      "turnover": "11575867.43",
      "trades": "1158"
    },
    {
      "date": "2022-10-05",
      "bid": "89.05",
      "ask": "89.15",
      "open": "94.10",
      "high": "94.10",
      "low": "88.90",
      "close": "89.25",
      "average": "90.3621",
      "volume": "131082",
      "turnover": "11844823.85",
      "trades": "1485"
    },
    {
      "date": "2022-10-06",
      "bid": "89.50",
      "ask": "89.60",
      "open": "90.05",
      "high": "91.10",
      "low": "88.80",
      "close": "89.40",
      "average": "89.728",
      "volume": "110118",
      "turnover": "9879726.15",
      "trades": "819"
    },
    {
      "date": "2022-10-07",
      "bid": "87.40",
      "ask": "87.50",
      "open": "89.40",
      "high": "89.85",
      "low": "86.60",
      "close": "87.60",
      "average": "88.1789",
      "volume": "128078",
      "turnover": "11293805.18",
      "trades": "1311"
    },
    {
      "date": "2022-10-10",
      "bid": "88.50",
      "ask": "88.70",
      "open": "87.85",
      "high": "89.75",
      "low": "86.80",
      "close": "88.70",
      "average": "87.6386",
      "volume": "272885",
      "turnover": "23912035.1",
      "trades": "1363"
    },
    {
      "date": "2022-10-11",
      "bid": "88.75",
      "ask": "88.85",
      "open": "87.15",
      "high": "89.50",
      "low": "87.15",
      "close": "88.65",
      "average": "88.5609",
      "volume": "100662",
      "turnover": "8914722.1",
      "trades": "1035"
    },
    {
      "date": "2022-10-12",
      "bid": "87.85",
      "ask": "88.00",
      "open": "91.65",
      "high": "91.65",
      "low": "87.20",
      "close": "87.85",
      "average": "88.1406",
      "volume": "97934",
      "turnover": "8631698.68",
      "trades": "886"
    },
    {
      "date": "2022-10-13",
      "bid": "87.95",
      "ask": "88.35",
      "open": "87.85",
      "high": "88.50",
      "low": "84.60",
      "close": "88.50",
      "average": "87.6352",
      "volume": "233838",
      "turnover": "20490574.69",
      "trades": "1452"
    },
    {
      "date": "2022-10-14",
      "bid": "87.50",
      "ask": "87.70",
      "open": "89.00",
      "high": "89.90",
      "low": "87.15",
      "close": "87.85",
      "average": "88.1977",
      "volume": "224342",
      "turnover": "19789438.63",
      "trades": "1589"
    },
    {
      "date": "2022-10-17",
      "bid": "91.65",
      "ask": "91.90",
      "open": "88.00",
      "high": "91.90",
      "low": "87.45",
      "close": "91.80",
      "average": "89.7671",
      "volume": "156534",
      "turnover": "14053001.04",
      "trades": "1223"
    },
    {
      "date": "2022-10-18",
      "bid": "92.65",
      "ask": "92.80",
      "open": "92.00",
      "high": "93.65",
      "low": "91.70",
      "close": "93.30",
      "average": "92.6749",
      "volume": "190385",
      "turnover": "17644039.89",
      "trades": "1341"
    },
    {
      "date": "2022-10-19",
      "bid": "90.20",
      "ask": "90.35",
      "open": "94.70",
      "high": "95.15",
      "low": "90.00",
      "close": "90.00",
      "average": "91.5071",
      "volume": "140526",
      "turnover": "12861213.55",
      "trades": "1247"
    },
    {
      "date": "2022-10-20",
      "bid": "92.00",
      "ask": "92.20",
      "open": "91.25",
      "high": "93.15",
      "low": "89.70",
      "close": "92.35",
      "average": "91.3114",
      "volume": "144768",
      "turnover": "13219543",
      "trades": "1147"
    },
    {
      "date": "2022-10-21",
      "bid": "91.60",
      "ask": "91.85",
      "open": "92.35",
      "high": "92.55",
      "low": "90.05",
      "close": "91.75",
      "average": "91.227",
      "volume": "107083",
      "turnover": "9770356.3",
      "trades": "969"
    },
    {
      "date": "2022-10-24",
      "bid": "94.10",
      "ask": "94.20",
      "open": "92.25",
      "high": "94.70",
      "low": "92.00",
      "close": "94.25",
      "average": "93.493",
      "volume": "198303",
      "turnover": "18543041.48",
      "trades": "1208"
    },
    {
      "date": "2022-10-25",
      "bid": "96.90",
      "ask": "97.00",
      "open": "95.05",
      "high": "97.35",
      "low": "89.20",
      "close": "96.80",
      "average": "92.9018",
      "volume": "378132",
      "turnover": "35050569.27",
      "trades": "2869"
    },
    {
      "date": "2022-10-26",
      "bid": "102.30",
      "ask": "102.40",
      "open": "96.90",
      "high": "102.60",
      "low": "96.90",
      "close": "102.40",
      "average": "100.8722",
      "volume": "186812",
      "turnover": "18846388.75",
      "trades": "1538"
    },
    {
      "date": "2022-10-27",
      "bid": "101.20",
      "ask": "101.50",
      "open": "102.10",
      "high": "102.60",
      "low": "99.90",
      "close": "101.10",
      "average": "101.1544",
      "volume": "156469",
      "turnover": "15824480.7",
      "trades": "979"
    },
    {
      "date": "2022-10-28",
      "bid": "101.80",
      "ask": "101.90",
      "open": "101.00",
      "high": "103.00",
      "low": "98.50",
      "close": "101.80",
      "average": "99.8112",
      "volume": "687684",
      "turnover": "68639327.55",
      "trades": "1073"
    },
    {
      "date": "2022-10-31",
      "bid": "99.30",
      "ask": "99.50",
      "open": "102.00",
      "high": "102.10",
      "low": "99.00",
      "close": "99.20",
      "average": "99.9875",
      "volume": "100420",
      "turnover": "10040889.6",
      "trades": "909"
    },
    {
      "date": "2022-11-01",
      "bid": "97.95",
      "ask": "98.00",
      "open": "99.20",
      "high": "101.70",
      "low": "97.25",
      "close": "97.80",
      "average": "99.3642",
      "volume": "117994",
      "turnover": "11724844",
      "trades": "1006"
    },
    {
      "date": "2022-11-02",
      "bid": "95.40",
      "ask": "95.55",
      "open": "97.80",
      "high": "98.55",
      "low": "95.25",
      "close": "95.25",
      "average": "96.1697",
      "volume": "152406",
      "turnover": "14664004.6",
      "trades": "1035"
    },
    {
      "date": "2022-11-03",
      "bid": "94.00",
      "ask": "94.05",
      "open": "95.25",
      "high": "96.45",
      "low": "93.00",
      "close": "94.10",
      "average": "94.1551",
      "volume": "141673",
      "turnover": "13345337.81",
      "trades": "1245"
    },
    {
      "date": "2022-11-04",
      "bid": "95.50",
      "ask": "95.65",
      "open": "94.30",
      "high": "95.65",
      "low": "93.75",
      "close": "95.65",
      "average": "94.7048",
      "volume": "54952",
      "turnover": "5202942.88",
      "trades": "661"
    },
    {
      "date": "2022-11-07",
      "bid": "97.50",
      "ask": "97.70",
      "open": "95.65",
      "high": "97.70",
      "low": "94.80",
      "close": "97.65",
      "average": "97.0474",
      "volume": "96139",
      "turnover": "9328755.65",
      "trades": "785"
    },
    {
      "date": "2022-11-08",
      "bid": "100.30",
      "ask": "100.50",
      "open": "98.00",
      "high": "100.50",
      "low": "97.15",
      "close": "100.30",
      "average": "99.0179",
      "volume": "80713",
      "turnover": "7992419.55",
      "trades": "801"
    },
    {
      "date": "2022-11-09",
      "bid": "99.65",
      "ask": "99.75",
      "open": "100.30",
      "high": "100.80",
      "low": "98.30",
      "close": "99.60",
      "average": "99.5198",
      "volume": "84515",
      "turnover": "8410951.94",
      "trades": "753"
    },
    {
      "date": "2022-11-10",
      "bid": "104.40",
      "ask": "104.80",
      "open": "99.20",
      "high": "105.10",
      "low": "97.65",
      "close": "104.70",
      "average": "101.9034",
      "volume": "147105",
      "turnover": "14985360.53",
      "trades": "1179"
    },
    {
      "date": "2022-11-11",
      "bid": "107.20",
      "ask": "107.60",
      "open": "106.00",
      "high": "107.90",
      "low": "103.90",
      "close": "107.70",
      "average": "105.9064",
      "volume": "170693",
      "turnover": "18075994.2",
      "trades": "1410"
    },
    {
      "date": "2022-11-14",
      "bid": "105.80",
      "ask": "105.90",
      "open": "107.70",
      "high": "108.00",
      "low": "104.80",
      "close": "105.50",
      "average": "105.8311",
      "volume": "113927",
      "turnover": "12057018.5",
      "trades": "954"
    },
    {
      "date": "2022-11-15",
      "bid": "104.30",
      "ask": "104.40",
      "open": "105.50",
      "high": "106.00",
      "low": "103.60",
      "close": "103.70",
      "average": "104.399",
      "volume": "108231",
      "turnover": "11302999.8",
      "trades": "897"
    },
    {
      "date": "2022-11-16",
      "bid": "100.60",
      "ask": "101.50",
      "open": "104.20",
      "high": "104.20",
      "low": "100.30",
      "close": "100.80",
      "average": "101.6182",
      "volume": "67308",
      "turnover": "6839765.8",
      "trades": "891"
    },
    {
      "date": "2022-11-17",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.60",
      "high": "101.70",
      "low": "99.80",
      "close": "99.85",
      "average": "100.2867",
      "volume": "69815",
      "turnover": "7001479.25",
      "trades": "699"
    },
    {
      "date": "2022-11-18",
      "bid": "101.80",
      "ask": "102.00",
      "open": "100.00",
      "high": "103.40",
      "low": "99.20",
      "close": "102.30",
      "average": "101.4939",
      "volume": "169456",
      "turnover": "17198150.85",
      "trades": "951"
    },
    {
      "date": "2022-11-21",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.30",
      "high": "103.30",
      "low": "99.75",
      "close": "102.50",
      "average": "101.5085",
      "volume": "153688",
      "turnover": "15600633.65",
      "trades": "1065"
    },
    {
      "date": "2022-11-22",
      "bid": "104.70",
      "ask": "104.90",
      "open": "102.90",
      "high": "105.00",
      "low": "101.60",
      "close": "104.70",
      "average": "103.4726",
      "volume": "68646",
      "turnover": "7102978.8",
      "trades": "698"
    },
    {
      "date": "2022-11-23",
      "bid": "106.30",
      "ask": "106.50",
      "open": "106.00",
      "high": "106.50",
      "low": "103.80",
      "close": "106.30",
      "average": "104.935",
      "volume": "110709",
      "turnover": "11615923.95",
      "trades": "811"
    },
    {
      "date": "2022-11-24",
      "bid": "107.10",
      "ask": "107.20",
      "open": "106.30",
      "high": "108.50",
      "low": "105.80",
      "close": "107.10",
      "average": "107.4751",
      "volume": "63710",
      "turnover": "6847238.4",
      "trades": "586"
    },
    {
      "date": "2022-11-25",
      "bid": "108.80",
      "ask": "108.90",
      "open": "107.10",
      "high": "109.40",
      "low": "106.50",
      "close": "108.90",
      "average": "108.3806",
      "volume": "57335",
      "turnover": "6212060.2",
      "trades": "703"
    },
    {
      "date": "2022-11-28",
      "bid": "103.60",
      "ask": "103.70",
      "open": "108.90",
      "high": "108.90",
      "low": "103.10",
      "close": "103.10",
      "average": "105.0861",
      "volume": "103117",
      "turnover": "10826781.8",
      "trades": "1032"
    },
    {
      "date": "2022-11-29",
      "bid": "103.30",
      "ask": "103.40",
      "open": "103.10",
      "high": "104.40",
      "low": "102.70",
      "close": "103.50",
      "average": "103.3928",
      "volume": "238428",
      "turnover": "24651673.65",
      "trades": "1010"
    },
    {
      "date": "2022-11-30",
      "bid": "104.20",
      "ask": "104.40",
      "open": "103.50",
      "high": "106.20",
      "low": "103.30",
      "close": "104.70",
      "average": "105.0095",
      "volume": "560369",
      "turnover": "58842700.7",
      "trades": "939"
    },
    {
      "date": "2022-12-01",
      "bid": "107.40",
      "ask": "107.70",
      "open": "105.10",
      "high": "108.20",
      "low": "105.10",
      "close": "107.80",
      "average": "107.0519",
      "volume": "108204",
      "turnover": "11583483",
      "trades": "1015"
    },
    {
      "date": "2022-12-02",
      "bid": "106.20",
      "ask": "106.40",
      "open": "107.40",
      "high": "108.70",
      "low": "105.00",
      "close": "106.50",
      "average": "106.935",
      "volume": "81507",
      "turnover": "8715949.8",
      "trades": "727"
    },
    {
      "date": "2022-12-05",
      "bid": "108.20",
      "ask": "108.40",
      "open": "106.50",
      "high": "108.70",
      "low": "105.70",
      "close": "108.50",
      "average": "108.0038",
      "volume": "83385",
      "turnover": "9005893.3",
      "trades": "689"
    },
    {
      "date": "2022-12-06",
      "bid": "107.50",
      "ask": "107.60",
      "open": "108.40",
      "high": "108.90",
      "low": "107.20",
      "close": "107.60",
      "average": "107.8252",
      "volume": "109003",
      "turnover": "11753351.6",
      "trades": "894"
    },
    {
      "date": "2022-12-07",
      "bid": "106.40",
      "ask": "106.70",
      "open": "108.70",
      "high": "108.70",
      "low": "104.50",
      "close": "106.40",
      "average": "105.9688",
      "volume": "107760",
      "turnover": "11418907.2",
      "trades": "725"
    },
    {
      "date": "2022-12-08",
      "bid": "104.60",
      "ask": "104.80",
      "open": "106.40",
      "high": "106.90",
      "low": "101.60",
      "close": "104.70",
      "average": "104.4209",
      "volume": "117037",
      "turnover": "12223466.75",
      "trades": "955"
    },
    {
      "date": "2022-12-09",
      "bid": "107.50",
      "ask": "107.80",
      "open": "105.40",
      "high": "107.80",
      "low": "105.10",
      "close": "107.80",
      "average": "106.5917",
      "volume": "109708",
      "turnover": "11693828.9",
      "trades": "871"
    },
    {
      "date": "2022-12-12",
      "bid": "108.30",
      "ask": "108.40",
      "open": "107.60",
      "high": "108.30",
      "low": "106.20",
      "close": "108.20",
      "average": "107.4467",
      "volume": "76874",
      "turnover": "8258365.15",
      "trades": "703"
    },
    {
      "date": "2022-12-13",
      "bid": "109.80",
      "ask": "110.00",
      "open": "108.20",
      "high": "111.70",
      "low": "107.00",
      "close": "110.10",
      "average": "109.8241",
      "volume": "152513",
      "turnover": "16747602.05",
      "trades": "1140"
    },
    {
      "date": "2022-12-14",
      "bid": "104.60",
      "ask": "104.80",
      "open": "110.10",
      "high": "110.10",
      "low": "104.20",
      "close": "104.60",
      "average": "106.678",
      "volume": "186233",
      "turnover": "19868598.3",
      "trades": "1102"
    },
    {
      "date": "2022-12-15",
      "bid": "98.45",
      "ask": "98.55",
      "open": "102.70",
      "high": "102.70",
      "low": "97.80",
      "close": "98.40",
      "average": "99.3002",
      "volume": "263249",
      "turnover": "26141374.23",
      "trades": "2392"
    },
    {
      "date": "2022-12-16",
      "bid": "99.85",
      "ask": "100.30",
      "open": "98.40",
      "high": "100.90",
      "low": "98.00",
      "close": "100.50",
      "average": "100.0754",
      "volume": "170491",
      "turnover": "17062627.18",
      "trades": "945"
    },
    {
      "date": "2022-12-19",
      "bid": "107.10",
      "ask": "107.40",
      "open": "102.40",
      "high": "108.20",
      "low": "102.40",
      "close": "107.40",
      "average": "106.6639",
      "volume": "337976",
      "turnover": "36049962.6",
      "trades": "2158"
    },
    {
      "date": "2022-12-20",
      "bid": "103.70",
      "ask": "103.80",
      "open": "106.00",
      "high": "106.00",
      "low": "102.60",
      "close": "104.10",
      "average": "104.0134",
      "volume": "180718",
      "turnover": "18796981.3",
      "trades": "1505"
    },
    {
      "date": "2022-12-21",
      "bid": "108.20",
      "ask": "108.40",
      "open": "105.00",
      "high": "108.60",
      "low": "103.80",
      "close": "108.60",
      "average": "106.6406",
      "volume": "170838",
      "turnover": "18218821.55",
      "trades": "1171"
    },
    {
      "date": "2022-12-22",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.60",
      "high": "109.40",
      "low": "107.20",
      "close": "108.30",
      "average": "108.3943",
      "volume": "170316",
      "turnover": "18461490.89",
      "trades": "1329"
    },
    {
      "date": "2022-12-23",
      "bid": "109.40",
      "ask": "109.60",
      "open": "108.30",
      "high": "110.80",
      "low": "108.30",
      "close": "109.70",
      "average": "109.5239",
      "volume": "83983",
      "turnover": "9198072.5",
      "trades": "814"
    },
    {
      "date": "2022-12-27",
      "bid": "110.00",
      "ask": "110.20",
      "open": "111.30",
      "high": "112.10",
      "low": "109.70",
      "close": "110.30",
      "average": "110.7874",
      "volume": "58540",
      "turnover": "6485518.2",
      "trades": "626"
    },
    {
      "date": "2022-12-28",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.30",
      "high": "110.70",
      "low": "108.10",
      "close": "109.90",
      "average": "109.6987",
      "volume": "64648",
      "turnover": "7091824.55",
      "trades": "613"
    },
    {
      "date": "2022-12-29",
      "bid": "111.20",
      "ask": "111.40",
      "open": "108.80",
      "high": "111.80",
      "low": "108.50",
      "close": "111.80",
      "average": "110.3668",
      "volume": "64119",
      "turnover": "7076547",
      "trades": "699"
    },
    {
      "date": "2022-12-30",
      "bid": "111.00",
      "ask": "111.20",
      "open": "112.50",
      "high": "112.50",
      "low": "110.50",
      "close": "110.70",
      "average": "111.362",
      "volume": "78023",
      "turnover": "8688791.5",
      "trades": "726"
    },
    {
      "date": "2023-01-02",
      "bid": "112.40",
      "ask": "112.60",
      "open": "112.00",
      "high": "114.10",
      "low": "111.50",
      "close": "112.80",
      "average": "112.9237",
      "volume": "151092",
      "turnover": "17041539.53",
      "trades": "971"
    },
    {
      "date": "2023-01-03",
      "bid": "114.00",
      "ask": "114.40",
      "open": "112.80",
      "high": "114.70",
      "low": "112.30",
      "close": "114.00",
      "average": "113.6774",
      "volume": "95846",
      "turnover": "10895527.15",
      "trades": "915"
    },
    {
      "date": "2023-01-04",
      "bid": "116.40",
      "ask": "116.60",
      "open": "114.10",
      "high": "116.80",
      "low": "114.10",
      "close": "116.80",
      "average": "115.9197",
      "volume": "67846",
      "turnover": "7865230.55",
      "trades": "882"
    },
    {
      "date": "2023-01-05",
      "bid": "116.50",
      "ask": "116.60",
      "open": "117.50",
      "high": "117.50",
      "low": "115.30",
      "close": "116.40",
      "average": "116.229",
      "volume": "39584",
      "turnover": "4600702.09",
      "trades": "443"
    },
    {
      "date": "2023-01-09",
      "bid": "117.70",
      "ask": "117.90",
      "open": "117.30",
      "high": "119.00",
      "low": "116.40",
      "close": "118.00",
      "average": "117.7186",
      "volume": "143518",
      "turnover": "16894784.14",
      "trades": "1426"
    },
    {
      "date": "2023-01-10",
      "bid": "116.90",
      "ask": "117.20",
      "open": "118.00",
      "high": "118.00",
      "low": "115.90",
      "close": "116.90",
      "average": "117.0564",
      "volume": "57987",
      "turnover": "6787969.95",
      "trades": "690"
    },
    {
      "date": "2023-01-11",
      "bid": "116.80",
      "ask": "116.90",
      "open": "116.80",
      "high": "117.80",
      "low": "116.00",
      "close": "116.70",
      "average": "116.843",
      "volume": "76020",
      "turnover": "8882522.69",
      "trades": "776"
    },
    {
      "date": "2023-01-12",
      "bid": "120.90",
      "ask": "121.10",
      "open": "116.40",
      "high": "121.10",
      "low": "115.40",
      "close": "121.00",
      "average": "119.0992",
      "volume": "122712",
      "turnover": "14626793.65",
      "trades": "1017"
    },
    {
      "date": "2023-01-13",
      "bid": "121.00",
      "ask": "121.30",
      "open": "119.40",
      "high": "121.30",
      "low": "119.30",
      "close": "121.30",
      "average": "120.7063",
      "volume": "102696",
      "turnover": "12389893.9",
      "trades": "727"
    },
    {
      "date": "2023-01-16",
      "bid": "122.20",
      "ask": "122.40",
      "open": "121.40",
      "high": "122.70",
      "low": "120.50",
      "close": "122.50",
      "average": "121.7835",
      "volume": "63358",
      "turnover": "7716094.25",
      "trades": "657"
    },
    {
      "date": "2023-01-17",
      "bid": "118.50",
      "ask": "118.70",
      "open": "122.30",
      "high": "123.20",
      "low": "118.50",
      "close": "118.90",
      "average": "120.872",
      "volume": "93066",
      "turnover": "11257470.9",
      "trades": "905"
    },
    {
      "date": "2023-01-18",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.80",
      "high": "120.90",
      "low": "117.70",
      "close": "119.20",
      "average": "119.0607",
      "volume": "118685",
      "turnover": "14131076.1",
      "trades": "1020"
    },
    {
      "date": "2023-01-19",
      "bid": "118.20",
      "ask": "118.30",
      "open": "118.00",
      "high": "119.80",
      "low": "117.40",
      "close": "118.00",
      "average": "118.1774",
      "volume": "85531",
      "turnover": "10107772.6",
      "trades": "766"
    },
    {
      "date": "2023-01-20",
      "bid": "118.50",
      "ask": "118.70",
      "open": "118.00",
      "high": "118.90",
      "low": "116.70",
      "close": "118.70",
      "average": "118.0069",
      "volume": "76912",
      "turnover": "9076146.5",
      "trades": "651"
    },
    {
      "date": "2023-01-23",
      "bid": "120.80",
      "ask": "121.10",
      "open": "118.90",
      "high": "121.40",
      "low": "118.90",
      "close": "120.80",
      "average": "120.2748",
      "volume": "161354",
      "turnover": "19409396.89",
      "trades": "761"
    },
    {
      "date": "2023-01-24",
      "bid": "120.40",
      "ask": "120.70",
      "open": "121.60",
      "high": "121.60",
      "low": "120.30",
      "close": "120.40",
      "average": "120.6588",
      "volume": "26575",
      "turnover": "3206520.3",
      "trades": "335"
    },
    {
      "date": "2023-01-25",
      "bid": "111.70",
      "ask": "111.90",
      "open": "120.20",
      "high": "120.20",
      "low": "111.70",
      "close": "111.70",
      "average": "114.1866",
      "volume": "237534",
      "turnover": "27120528.4",
      "trades": "2311"
    },
    {
      "date": "2023-01-26",
      "bid": "114.10",
      "ask": "114.30",
      "open": "113.40",
      "high": "114.70",
      "low": "112.70",
      "close": "114.10",
      "average": "113.9381",
      "volume": "113571",
      "turnover": "12940843",
      "trades": "1108"
    },
    {
      "date": "2023-01-27",
      "bid": "113.50",
      "ask": "113.80",
      "open": "114.10",
      "high": "115.20",
      "low": "113.40",
      "close": "114.00",
      "average": "114.1603",
      "volume": "169304",
      "turnover": "19328057.45",
      "trades": "1207"
    },
    {
      "date": "2023-01-30",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.00",
      "high": "114.20",
      "low": "112.10",
      "close": "113.50",
      "average": "113.1869",
      "volume": "89831",
      "turnover": "10165687.9",
      "trades": "834"
    },
    {
      "date": "2023-01-31",
      "bid": "113.20",
      "ask": "113.50",
      "open": "112.10",
      "high": "113.50",
      "low": "111.60",
      "close": "113.50",
      "average": "112.8389",
      "volume": "149463",
      "turnover": "16866172.5",
      "trades": "1204"
    },
    {
      "date": "2023-02-01",
      "bid": "116.50",
      "ask": "116.60",
      "open": "114.00",
      "high": "117.20",
      "low": "113.60",
      "close": "116.60",
      "average": "116.1851",
      "volume": "114012",
      "turnover": "13246113.7",
      "trades": "975"
    },
    {
      "date": "2023-02-02",
      "bid": "119.70",
      "ask": "119.90",
      "open": "117.70",
      "high": "120.60",
      "low": "117.00",
      "close": "120.20",
      "average": "119.1829",
      "volume": "122290",
      "turnover": "14562270.95",
      "trades": "1103"
    },
    {
      "date": "2023-02-03",
      "bid": "119.10",
      "ask": "119.40",
      "open": "119.80",
      "high": "119.80",
      "low": "116.60",
      "close": "119.30",
      "average": "118.1109",
      "volume": "110349",
      "turnover": "13034593.3",
      "trades": "945"
    },
    {
      "date": "2023-02-06",
      "bid": "117.50",
      "ask": "117.70",
      "open": "119.10",
      "high": "119.10",
      "low": "117.10",
      "close": "117.70",
      "average": "117.9436",
      "volume": "127525",
      "turnover": "15040856.2",
      "trades": "988"
    },
    {
      "date": "2023-02-07",
      "bid": "127.40",
      "ask": "127.50",
      "open": "124.00",
      "high": "135.40",
      "low": "124.00",
      "close": "128.00",
      "average": "129.4172",
      "volume": "820268",
      "turnover": "106091840.6",
      "trades": "5616"
    },
    {
      "date": "2023-02-08",
      "bid": "120.40",
      "ask": "120.60",
      "open": "127.60",
      "high": "127.60",
      "low": "120.00",
      "close": "120.00",
      "average": "123.416",
      "volume": "365903",
      "turnover": "45158859.5",
      "trades": "2862"
    },
    {
      "date": "2023-02-09",
      "bid": "121.80",
      "ask": "122.50",
      "open": "120.00",
      "high": "122.90",
      "low": "119.10",
      "close": "122.10",
      "average": "121.5542",
      "volume": "130694",
      "turnover": "15885969.2",
      "trades": "1203"
    },
    {
      "date": "2023-02-10",
      "bid": "123.00",
      "ask": "123.20",
      "open": "120.60",
      "high": "123.20",
      "low": "120.00",
      "close": "123.00",
      "average": "121.8228",
      "volume": "111884",
      "turnover": "13628057.85",
      "trades": "1120"
    },
    {
      "date": "2023-02-13",
      "bid": "120.70",
      "ask": "120.90",
      "open": "123.00",
      "high": "123.90",
      "low": "120.40",
      "close": "120.90",
      "average": "122.1787",
      "volume": "81478",
      "turnover": "9954992",
      "trades": "938"
    },
    {
      "date": "2023-02-14",
      "bid": "120.30",
      "ask": "120.60",
      "open": "120.90",
      "high": "123.40",
      "low": "120.10",
      "close": "120.60",
      "average": "121.5963",
      "volume": "125879",
      "turnover": "15307041.7",
      "trades": "928"
    },
    {
      "date": "2023-02-15",
      "bid": "119.50",
      "ask": "119.70",
      "open": "120.50",
      "high": "120.50",
      "low": "118.50",
      "close": "119.90",
      "average": "119.598",
      "volume": "64378",
      "turnover": "7699520.4",
      "trades": "693"
    },
    {
      "date": "2023-02-16",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.00",
      "high": "121.90",
      "low": "119.20",
      "close": "120.20",
      "average": "120.5956",
      "volume": "128363",
      "turnover": "15479303.8",
      "trades": "1134"
    },
    {
      "date": "2023-02-17",
      "bid": "120.20",
      "ask": "120.50",
      "open": "119.60",
      "high": "121.10",
      "low": "118.20",
      "close": "120.60",
      "average": "119.9854",
      "volume": "119247",
      "turnover": "14307859.5",
      "trades": "883"
    },
    {
      "date": "2023-02-20",
      "bid": "117.90",
      "ask": "118.10",
      "open": "121.00",
      "high": "121.70",
      "low": "117.70",
      "close": "118.00",
      "average": "119.3781",
      "volume": "108618",
      "turnover": "12966583.4",
      "trades": "831"
    },
    {
      "date": "2023-02-21",
      "bid": "118.20",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.70",
      "low": "117.40",
      "close": "117.90",
      "average": "118.5021",
      "volume": "88984",
      "turnover": "10545410.6",
      "trades": "801"
    },
    {
      "date": "2023-02-22",
      "bid": "116.10",
      "ask": "116.20",
      "open": "118.00",
      "high": "118.00",
      "low": "115.50",
      "close": "116.40",
      "average": "116.3677",
      "volume": "83555",
      "turnover": "9723159.3",
      "trades": "897"
    },
    {
      "date": "2023-02-23",
      "bid": "115.50",
      "ask": "115.70",
      "open": "116.40",
      "high": "117.80",
      "low": "115.50",
      "close": "115.70",
      "average": "116.2051",
      "volume": "59451",
      "turnover": "6908494.9",
      "trades": "545"
    },
    {
      "date": "2023-02-24",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.50",
      "high": "117.10",
      "low": "114.70",
      "close": "114.90",
      "average": "115.6819",
      "volume": "75154",
      "turnover": "8694579.4",
      "trades": "1000"
    },
    {
      "date": "2023-02-27",
      "bid": "116.60",
      "ask": "116.80",
      "open": "115.50",
      "high": "117.20",
      "low": "115.50",
      "close": "117.00",
      "average": "116.6775",
      "volume": "65127",
      "turnover": "7598855",
      "trades": "610"
    },
    {
      "date": "2023-02-28",
      "bid": "116.20",
      "ask": "116.40",
      "open": "116.50",
      "high": "117.20",
      "low": "115.80",
      "close": "116.10",
      "average": "116.3306",
      "volume": "83877",
      "turnover": "9757469.55",
      "trades": "641"
    },
    {
      "date": "2023-03-01",
      "bid": "117.10",
      "ask": "117.30",
      "open": "116.20",
      "high": "119.20",
      "low": "116.20",
      "close": "117.40",
      "average": "118.2724",
      "volume": "182611",
      "turnover": "21597850.7",
      "trades": "891"
    },
    {
      "date": "2023-03-02",
      "bid": "116.50",
      "ask": "116.70",
      "open": "117.60",
      "high": "118.50",
      "low": "116.40",
      "close": "116.50",
      "average": "117.0982",
      "volume": "61990",
      "turnover": "7259056.4",
      "trades": "603"
    },
    {
      "date": "2023-03-03",
      "bid": "117.60",
      "ask": "117.90",
      "open": "116.50",
      "high": "118.30",
      "low": "116.50",
      "close": "118.00",
      "average": "117.6822",
      "volume": "89409",
      "turnover": "10521491.65",
      "trades": "709"
    },
    {
      "date": "2023-03-06",
      "bid": "117.40",
      "ask": "117.70",
      "open": "119.00",
      "high": "119.50",
      "low": "116.50",
      "close": "117.80",
      "average": "117.83",
      "volume": "91162",
      "turnover": "10742199.05",
      "trades": "761"
    },
    {
      "date": "2023-03-07",
      "bid": "115.20",
      "ask": "115.30",
      "open": "117.80",
      "high": "118.30",
      "low": "114.90",
      "close": "115.30",
      "average": "116.227",
      "volume": "64979",
      "turnover": "7552362.95",
      "trades": "620"
    },
    {
      "date": "2023-03-08",
      "bid": "114.80",
      "ask": "114.90",
      "open": "115.30",
      "high": "115.80",
      "low": "113.70",
      "close": "115.10",
      "average": "114.2824",
      "volume": "174884",
      "turnover": "19986179.1",
      "trades": "665"
    },
    {
      "date": "2023-03-09",
      "bid": "114.40",
      "ask": "114.70",
      "open": "114.80",
      "high": "114.80",
      "low": "113.30",
      "close": "114.40",
      "average": "114.328",
      "volume": "42893",
      "turnover": "4903338.8",
      "trades": "463"
    },
    {
      "date": "2023-03-10",
      "bid": "113.60",
      "ask": "113.90",
      "open": "113.20",
      "high": "114.30",
      "low": "112.60",
      "close": "113.70",
      "average": "113.4327",
      "volume": "68509",
      "turnover": "7771104.75",
      "trades": "868"
    },
    {
      "date": "2023-03-13",
      "bid": "112.00",
      "ask": "112.30",
      "open": "113.30",
      "high": "114.00",
      "low": "109.70",
      "close": "112.80",
      "average": "111.4134",
      "volume": "189269",
      "turnover": "21085257.8",
      "trades": "1553"
    },
    {
      "date": "2023-03-14",
      "bid": "113.90",
      "ask": "114.10",
      "open": "112.00",
      "high": "114.30",
      "low": "111.70",
      "close": "113.80",
      "average": "113.1733",
      "volume": "104016",
      "turnover": "11771528.5",
      "trades": "900"
    },
    {
      "date": "2023-03-15",
      "bid": "111.00",
      "ask": "111.20",
      "open": "114.00",
      "high": "114.00",
      "low": "110.30",
      "close": "110.80",
      "average": "111.6796",
      "volume": "110982",
      "turnover": "12393511.5",
      "trades": "1131"
    },
    {
      "date": "2023-03-16",
      "bid": "113.80",
      "ask": "113.90",
      "open": "110.80",
      "high": "114.20",
      "low": "110.50",
      "close": "114.00",
      "average": "112.3589",
      "volume": "112290",
      "turnover": "12616775.4",
      "trades": "882"
    },
    {
      "date": "2023-03-17",
      "bid": "111.20",
      "ask": "111.40",
      "open": "113.00",
      "high": "114.20",
      "low": "110.60",
      "close": "111.20",
      "average": "111.6258",
      "volume": "84112",
      "turnover": "9389936.5",
      "trades": "721"
    },
    {
      "date": "2023-03-20",
      "bid": "111.60",
      "ask": "111.70",
      "open": "111.20",
      "high": "112.60",
      "low": "107.60",
      "close": "111.60",
      "average": "110.4931",
      "volume": "107912",
      "turnover": "11923454.05",
      "trades": "757"
    },
    {
      "date": "2023-03-21",
      "bid": "112.50",
      "ask": "112.70",
      "open": "111.60",
      "high": "113.80",
      "low": "111.60",
      "close": "112.40",
      "average": "112.7761",
      "volume": "42411",
      "turnover": "4782945.05",
      "trades": "458"
    },
    {
      "date": "2023-03-22",
      "bid": "109.70",
      "ask": "109.90",
      "open": "112.80",
      "high": "112.80",
      "low": "109.30",
      "close": "109.70",
      "average": "110.0955",
      "volume": "47512",
      "turnover": "5230863.7",
      "trades": "498"
    },
    {
      "date": "2023-03-23",
      "bid": "110.50",
      "ask": "110.70",
      "open": "109.70",
      "high": "110.80",
      "low": "109.00",
      "close": "110.70",
      "average": "110.0222",
      "volume": "56589",
      "turnover": "6226043.9",
      "trades": "675"
    },
    {
      "date": "2023-03-24",
      "bid": "108.20",
      "ask": "108.60",
      "open": "110.70",
      "high": "110.70",
      "low": "107.90",
      "close": "108.50",
      "average": "109.0278",
      "volume": "86636",
      "turnover": "9447297.3",
      "trades": "914"
    },
    {
      "date": "2023-03-27",
      "bid": "109.10",
      "ask": "109.30",
      "open": "109.00",
      "high": "110.00",
      "low": "108.10",
      "close": "109.40",
      "average": "109.174",
      "volume": "49286",
      "turnover": "5380684.8",
      "trades": "504"
    },
    {
      "date": "2023-03-28",
      "bid": "108.80",
      "ask": "109.20",
      "open": "109.30",
      "high": "109.70",
      "low": "108.50",
      "close": "109.40",
      "average": "109.1884",
      "volume": "63736",
      "turnover": "6959221",
      "trades": "567"
    },
    {
      "date": "2023-03-29",
      "bid": "109.90",
      "ask": "110.10",
      "open": "109.00",
      "high": "110.30",
      "low": "108.50",
      "close": "110.00",
      "average": "109.7009",
      "volume": "52059",
      "turnover": "5710921",
      "trades": "487"
    },
    {
      "date": "2023-03-30",
      "bid": "113.20",
      "ask": "113.40",
      "open": "110.00",
      "high": "113.40",
      "low": "110.00",
      "close": "113.40",
      "average": "112.4968",
      "volume": "34731",
      "turnover": "3907125.1",
      "trades": "438"
    },
    {
      "date": "2023-03-31",
      "bid": "110.10",
      "ask": "110.40",
      "open": "113.40",
      "high": "113.40",
      "low": "109.50",
      "close": "110.20",
      "average": "110.6825",
      "volume": "129332",
      "turnover": "14315209",
      "trades": "1178"
    },
    {
      "date": "2023-04-03",
      "bid": "106.80",
      "ask": "107.00",
      "open": "110.20",
      "high": "110.20",
      "low": "106.00",
      "close": "106.40",
      "average": "107.486",
      "volume": "156649",
      "turnover": "16837702.05",
      "trades": "1414"
    },
    {
      "date": "2023-04-04",
      "bid": "108.70",
      "ask": "108.90",
      "open": "107.40",
      "high": "110.90",
      "low": "107.00",
      "close": "108.60",
      "average": "109.4822",
      "volume": "135350",
      "turnover": "14818455.15",
      "trades": "867"
    },
    {
      "date": "2023-04-05",
      "bid": "106.20",
      "ask": "106.50",
      "open": "107.50",
      "high": "109.00",
      "low": "105.10",
      "close": "105.90",
      "average": "106.5535",
      "volume": "176017",
      "turnover": "18755233.85",
      "trades": "1492"
    },
    {
      "date": "2023-04-06",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.00",
      "high": "107.30",
      "low": "105.20",
      "close": "105.90",
      "average": "106.0874",
      "volume": "51011",
      "turnover": "5412304.65",
      "trades": "672"
    },
    {
      "date": "2023-04-11",
      "bid": "108.20",
      "ask": "108.50",
      "open": "106.10",
      "high": "108.70",
      "low": "106.10",
      "close": "108.10",
      "average": "107.5298",
      "volume": "113584",
      "turnover": "12210913.95",
      "trades": "931"
    },
    {
      "date": "2023-04-12",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.90",
      "high": "109.70",
      "low": "108.00",
      "close": "108.70",
      "average": "108.6505",
      "volume": "87775",
      "turnover": "9536761.8",
      "trades": "704"
    },
    {
      "date": "2023-04-13",
      "bid": "112.60",
      "ask": "112.90",
      "open": "108.70",
      "high": "113.30",
      "low": "108.60",
      "close": "113.10",
      "average": "112.3708",
      "volume": "121083",
      "turnover": "13606210.15",
      "trades": "1006"
    },
    {
      "date": "2023-04-14",
      "bid": "114.40",
      "ask": "114.50",
      "open": "114.00",
      "high": "115.50",
      "low": "114.00",
      "close": "114.30",
      "average": "114.6434",
      "volume": "98352",
      "turnover": "11275282.7",
      "trades": "939"
    },
    {
      "date": "2023-04-17",
      "bid": "113.70",
      "ask": "113.90",
      "open": "114.50",
      "high": "115.60",
      "low": "113.10",
      "close": "113.70",
      "average": "114.0718",
      "volume": "80804",
      "turnover": "9220444.19",
      "trades": "716"
    },
    {
      "date": "2023-04-18",
      "bid": "114.30",
      "ask": "114.50",
      "open": "113.70",
      "high": "114.90",
      "low": "112.50",
      "close": "114.60",
      "average": "113.9479",
      "volume": "62982",
      "turnover": "7176691.9",
      "trades": "632"
    },
    {
      "date": "2023-04-19",
      "bid": "114.20",
      "ask": "114.50",
      "open": "114.60",
      "high": "115.20",
      "low": "112.80",
      "close": "114.40",
      "average": "114.3035",
      "volume": "100331",
      "turnover": "11468961.15",
      "trades": "652"
    },
    {
      "date": "2023-04-20",
      "bid": "112.50",
      "ask": "112.70",
      "open": "114.40",
      "high": "114.50",
      "low": "111.40",
      "close": "112.60",
      "average": "112.7839",
      "volume": "94138",
      "turnover": "10617919.4",
      "trades": "661"
    },
    {
      "date": "2023-04-21",
      "bid": "113.20",
      "ask": "113.40",
      "open": "112.70",
      "high": "113.40",
      "low": "111.50",
      "close": "113.40",
      "average": "112.7356",
      "volume": "71378",
      "turnover": "8043793.35",
      "trades": "509"
    },
    {
      "date": "2023-04-24",
      "bid": "113.40",
      "ask": "113.70",
      "open": "113.40",
      "high": "114.30",
      "low": "112.80",
      "close": "113.70",
      "average": "113.6372",
      "volume": "67631",
      "turnover": "7685777.05",
      "trades": "682"
    },
    {
      "date": "2023-04-25",
      "bid": "112.70",
      "ask": "112.90",
      "open": "118.80",
      "high": "118.80",
      "low": "109.00",
      "close": "112.60",
      "average": "112.6578",
      "volume": "417740",
      "turnover": "47004357.9",
      "trades": "2477"
    },
    {
      "date": "2023-04-26",
      "bid": "104.40",
      "ask": "104.50",
      "open": "112.50",
      "high": "112.60",
      "low": "103.60",
      "close": "104.20",
      "average": "106.1822",
      "volume": "557780",
      "turnover": "59224643.85",
      "trades": "4195"
    },
    {
      "date": "2023-04-27",
      "bid": "103.30",
      "ask": "103.50",
      "open": "104.00",
      "high": "105.10",
      "low": "102.10",
      "close": "103.40",
      "average": "103.6447",
      "volume": "153328",
      "turnover": "15891456.25",
      "trades": "1587"
    },
    {
      "date": "2023-04-28",
      "bid": "107.60",
      "ask": "107.90",
      "open": "103.50",
      "high": "108.10",
      "low": "103.40",
      "close": "107.50",
      "average": "106.6921",
      "volume": "156662",
      "turnover": "16714440.35",
      "trades": "1096"
    },
    {
      "date": "2023-05-02",
      "bid": "105.70",
      "ask": "105.90",
      "open": "108.50",
      "high": "108.50",
      "low": "105.60",
      "close": "105.60",
      "average": "107.0426",
      "volume": "109086",
      "turnover": "11679922",
      "trades": "973"
    },
    {
      "date": "2023-05-03",
      "bid": "107.50",
      "ask": "107.70",
      "open": "106.00",
      "high": "108.50",
      "low": "105.20",
      "close": "107.40",
      "average": "107.726",
      "volume": "214291",
      "turnover": "23084856.1",
      "trades": "1123"
    },
    {
      "date": "2023-05-04",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.90",
      "high": "106.90",
      "low": "104.00",
      "close": "105.30",
      "average": "105.2056",
      "volume": "137659",
      "turnover": "14483035.95",
      "trades": "1235"
    },
    {
      "date": "2023-05-05",
      "bid": "102.40",
      "ask": "102.60",
      "open": "100.20",
      "high": "102.60",
      "low": "99.65",
      "close": "102.30",
      "average": "101.3568",
      "volume": "120100",
      "turnover": "12171991.65",
      "trades": "1196"
    },
    {
      "date": "2023-05-08",
      "bid": "98.30",
      "ask": "98.45",
      "open": "102.30",
      "high": "102.30",
      "low": "97.70",
      "close": "98.40",
      "average": "99.203",
      "volume": "179374",
      "turnover": "17807806.17",
      "trades": "1961"
    },
    {
      "date": "2023-05-09",
      "bid": "98.00",
      "ask": "98.15",
      "open": "99.40",
      "high": "99.95",
      "low": "96.80",
      "close": "98.15",
      "average": "97.9906",
      "volume": "122319",
      "turnover": "11986159.05",
      "trades": "1310"
    },
    {
      "date": "2023-05-10",
      "bid": "98.95",
      "ask": "99.05",
      "open": "98.20",
      "high": "100.20",
      "low": "98.20",
      "close": "98.95",
      "average": "99.1866",
      "volume": "86263",
      "turnover": "8555524.55",
      "trades": "969"
    },
    {
      "date": "2023-05-11",
      "bid": "101.00",
      "ask": "101.30",
      "open": "99.80",
      "high": "101.30",
      "low": "99.25",
      "close": "101.00",
      "average": "100.2528",
      "volume": "132574",
      "turnover": "13290830.23",
      "trades": "1653"
    },
    {
      "date": "2023-05-12",
      "bid": "98.80",
      "ask": "99.15",
      "open": "100.90",
      "high": "101.00",
      "low": "98.40",
      "close": "98.90",
      "average": "99.2336",
      "volume": "95788",
      "turnover": "9505392.05",
      "trades": "1355"
    },
    {
      "date": "2023-05-15",
      "bid": "101.20",
      "ask": "101.40",
      "open": "98.90",
      "high": "101.40",
      "low": "98.90",
      "close": "101.40",
      "average": "100.6838",
      "volume": "89721",
      "turnover": "9033267.8",
      "trades": "800"
    },
    {
      "date": "2023-05-16",
      "bid": "100.30",
      "ask": "100.50",
      "open": "102.00",
      "high": "102.00",
      "low": "99.60",
      "close": "100.40",
      "average": "100.4882",
      "volume": "70947",
      "turnover": "7128624.6",
      "trades": "654"
    },
    {
      "date": "2023-05-17",
      "bid": "99.50",
      "ask": "99.70",
      "open": "100.30",
      "high": "100.70",
      "low": "99.40",
      "close": "99.80",
      "average": "99.9583",
      "volume": "30671",
      "turnover": "3065822.45",
      "trades": "351"
    },
    {
      "date": "2023-05-19",
      "bid": "101.70",
      "ask": "102.10",
      "open": "101.40",
      "high": "102.40",
      "low": "99.15",
      "close": "102.00",
      "average": "101.2585",
      "volume": "160134",
      "turnover": "16202820.68",
      "trades": "1131"
    },
    {
      "date": "2023-05-22",
      "bid": "102.60",
      "ask": "102.80",
      "open": "102.40",
      "high": "103.20",
      "low": "101.10",
      "close": "102.80",
      "average": "102.5704",
      "volume": "120830",
      "turnover": "12392712.2",
      "trades": "1004"
    },
    {
      "date": "2023-05-23",
      "bid": "103.10",
      "ask": "103.30",
      "open": "102.80",
      "high": "103.30",
      "low": "102.40",
      "close": "103.10",
      "average": "102.812",
      "volume": "62387",
      "turnover": "6414132.5",
      "trades": "651"
    },
    {
      "date": "2023-05-24",
      "bid": "99.75",
      "ask": "99.95",
      "open": "103.10",
      "high": "103.10",
      "low": "99.45",
      "close": "99.45",
      "average": "100.325",
      "volume": "123602",
      "turnover": "12402798.95",
      "trades": "856"
    },
    {
      "date": "2023-05-25",
      "bid": "96.90",
      "ask": "97.05",
      "open": "99.85",
      "high": "99.95",
      "low": "96.90",
      "close": "96.90",
      "average": "97.5792",
      "volume": "129742",
      "turnover": "12660125",
      "trades": "1184"
    },
    {
      "date": "2023-05-26",
      "bid": "97.95",
      "ask": "98.10",
      "open": "97.05",
      "high": "98.15",
      "low": "96.25",
      "close": "98.10",
      "average": "97.2648",
      "volume": "97543",
      "turnover": "9487500",
      "trades": "931"
    },
    {
      "date": "2023-05-29",
      "bid": "98.60",
      "ask": "98.75",
      "open": "98.50",
      "high": "99.20",
      "low": "98.10",
      "close": "98.65",
      "average": "98.6204",
      "volume": "67396",
      "turnover": "6647314.33",
      "trades": "581"
    },
    {
      "date": "2023-05-30",
      "bid": "97.60",
      "ask": "97.70",
      "open": "98.65",
      "high": "99.00",
      "low": "97.55",
      "close": "97.60",
      "average": "98.2479",
      "volume": "107799",
      "turnover": "10592797.73",
      "trades": "952"
    },
    {
      "date": "2023-05-31",
      "bid": "95.45",
      "ask": "95.60",
      "open": "97.60",
      "high": "97.60",
      "low": "95.20",
      "close": "96.45",
      "average": "96.2899",
      "volume": "282873",
      "turnover": "27237799.15",
      "trades": "1212"
    },
    {
      "date": "2023-06-01",
      "bid": "94.15",
      "ask": "94.25",
      "open": "95.90",
      "high": "95.90",
      "low": "93.45",
      "close": "94.25",
      "average": "94.653",
      "volume": "343974",
      "turnover": "32565331.02",
      "trades": "1694"
    },
    {
      "date": "2023-06-02",
      "bid": "97.65",
      "ask": "97.80",
      "open": "94.50",
      "high": "98.05",
      "low": "94.50",
      "close": "98.05",
      "average": "96.8587",
      "volume": "182440",
      "turnover": "17666998.57",
      "trades": "1377"
    },
    {
      "date": "2023-06-05",
      "bid": "98.55",
      "ask": "98.70",
      "open": "99.00",
      "high": "99.95",
      "low": "98.35",
      "close": "98.85",
      "average": "98.9983",
      "volume": "105762",
      "turnover": "10468675.05",
      "trades": "710"
    },
    {
      "date": "2023-06-07",
      "bid": "101.30",
      "ask": "101.60",
      "open": "99.00",
      "high": "101.70",
      "low": "99.00",
      "close": "101.70",
      "average": "100.9749",
      "volume": "187958",
      "turnover": "18978898.45",
      "trades": "905"
    },
    {
      "date": "2023-06-08",
      "bid": "98.80",
      "ask": "99.00",
      "open": "100.50",
      "high": "100.50",
      "low": "98.15",
      "close": "99.00",
      "average": "99.0117",
      "volume": "94312",
      "turnover": "9338778.68",
      "trades": "831"
    },
    {
      "date": "2023-06-09",
      "bid": "98.05",
      "ask": "98.20",
      "open": "99.00",
      "high": "99.10",
      "low": "97.15",
      "close": "98.25",
      "average": "97.8995",
      "volume": "47113",
      "turnover": "4612339.3",
      "trades": "546"
    },
    {
      "date": "2023-06-12",
      "bid": "98.15",
      "ask": "98.35",
      "open": "98.00",
      "high": "98.85",
      "low": "96.60",
      "close": "98.70",
      "average": "98.2916",
      "volume": "88541",
      "turnover": "8702552.3",
      "trades": "583"
    },
    {
      "date": "2023-06-13",
      "bid": "98.25",
      "ask": "98.30",
      "open": "98.65",
      "high": "99.25",
      "low": "97.35",
      "close": "98.60",
      "average": "98.3647",
      "volume": "61644",
      "turnover": "6063543.56",
      "trades": "600"
    },
    {
      "date": "2023-06-14",
      "bid": "96.95",
      "ask": "97.05",
      "open": "98.40",
      "high": "98.40",
      "low": "96.85",
      "close": "97.25",
      "average": "97.4224",
      "volume": "73826",
      "turnover": "7192296.89",
      "trades": "787"
    },
    {
      "date": "2023-06-15",
      "bid": "96.00",
      "ask": "96.15",
      "open": "97.25",
      "high": "98.30",
      "low": "95.45",
      "close": "96.65",
      "average": "96.9987",
      "volume": "110879",
      "turnover": "10755115.5",
      "trades": "872"
    },
    {
      "date": "2023-06-16",
      "bid": "95.70",
      "ask": "95.80",
      "open": "96.70",
      "high": "97.15",
      "low": "95.65",
      "close": "96.00",
      "average": "96.2004",
      "volume": "126103",
      "turnover": "12131158.7",
      "trades": "803"
    },
    {
      "date": "2023-06-19",
      "bid": "95.40",
      "ask": "95.70",
      "open": "96.00",
      "high": "96.95",
      "low": "94.55",
      "close": "95.65",
      "average": "95.8821",
      "volume": "96344",
      "turnover": "9237755.9",
      "trades": "741"
    },
    {
      "date": "2023-06-20",
      "bid": "94.75",
      "ask": "94.85",
      "open": "94.65",
      "high": "95.20",
      "low": "94.10",
      "close": "94.70",
      "average": "94.6333",
      "volume": "89410",
      "turnover": "8461166.3",
      "trades": "873"
    },
    {
      "date": "2023-06-21",
      "bid": "93.75",
      "ask": "93.85",
      "open": "94.70",
      "high": "94.70",
      "low": "93.00",
      "close": "94.00",
      "average": "93.6694",
      "volume": "115899",
      "turnover": "10856377.23",
      "trades": "1120"
    },
    {
      "date": "2023-06-22",
      "bid": "93.75",
      "ask": "93.85",
      "open": "93.00",
      "high": "94.65",
      "low": "92.60",
      "close": "93.95",
      "average": "93.7703",
      "volume": "72534",
      "turnover": "6801519.5",
      "trades": "969"
    },
    {
      "date": "2023-06-26",
      "bid": "92.95",
      "ask": "93.10",
      "open": "93.50",
      "high": "93.65",
      "low": "92.05",
      "close": "93.00",
      "average": "92.7765",
      "volume": "119449",
      "turnover": "11086017.93",
      "trades": "1338"
    },
    {
      "date": "2023-06-27",
      "bid": "93.80",
      "ask": "93.95",
      "open": "93.05",
      "high": "94.00",
      "low": "92.40",
      "close": "93.95",
      "average": "93.1551",
      "volume": "74669",
      "turnover": "6955428.36",
      "trades": "734"
    },
    {
      "date": "2023-06-28",
      "bid": "95.65",
      "ask": "95.80",
      "open": "94.15",
      "high": "96.05",
      "low": "94.15",
      "close": "95.80",
      "average": "95.5061",
      "volume": "61430",
      "turnover": "5866953.35",
      "trades": "797"
    },
    {
      "date": "2023-06-29",
      "bid": "96.60",
      "ask": "96.70",
      "open": "95.80",
      "high": "97.15",
      "low": "95.40",
      "close": "96.60",
      "average": "96.5026",
      "volume": "62115",
      "turnover": "5994258.9",
      "trades": "799"
    },
    {
      "date": "2023-06-30",
      "bid": "98.10",
      "ask": "98.20",
      "open": "97.40",
      "high": "98.65",
      "low": "97.00",
      "close": "98.15",
      "average": "98.1312",
      "volume": "57872",
      "turnover": "5679625.89",
      "trades": "629"
    },
    {
      "date": "2023-07-03",
      "bid": "98.00",
      "ask": "98.25",
      "open": "98.15",
      "high": "98.55",
      "low": "97.20",
      "close": "98.05",
      "average": "97.7214",
      "volume": "55039",
      "turnover": "5378542.33",
      "trades": "672"
    },
    {
      "date": "2023-07-04",
      "bid": "99.00",
      "ask": "99.10",
      "open": "98.05",
      "high": "99.20",
      "low": "97.85",
      "close": "99.20",
      "average": "98.666",
      "volume": "39215",
      "turnover": "3869188",
      "trades": "506"
    },
    {
      "date": "2023-07-05",
      "bid": "97.25",
      "ask": "97.65",
      "open": "98.00",
      "high": "99.35",
      "low": "97.25",
      "close": "97.25",
      "average": "98.1583",
      "volume": "76671",
      "turnover": "7525901.7",
      "trades": "653"
    },
    {
      "date": "2023-07-06",
      "bid": "95.30",
      "ask": "95.40",
      "open": "97.00",
      "high": "97.00",
      "low": "95.20",
      "close": "95.30",
      "average": "95.9658",
      "volume": "73490",
      "turnover": "7052529.55",
      "trades": "698"
    },
    {
      "date": "2023-07-07",
      "bid": "96.25",
      "ask": "96.40",
      "open": "95.40",
      "high": "96.50",
      "low": "94.80",
      "close": "96.45",
      "average": "95.6286",
      "volume": "80627",
      "turnover": "7710247.05",
      "trades": "730"
    },
    {
      "date": "2023-07-10",
      "bid": "96.25",
      "ask": "96.40",
      "open": "95.55",
      "high": "96.90",
      "low": "94.85",
      "close": "96.50",
      "average": "96.2081",
      "volume": "63667",
      "turnover": "6125280.7",
      "trades": "657"
    },
    {
      "date": "2023-07-11",
      "bid": "96.45",
      "ask": "96.65",
      "open": "97.10",
      "high": "98.00",
      "low": "96.00",
      "close": "96.95",
      "average": "96.6688",
      "volume": "82242",
      "turnover": "7950304.23",
      "trades": "862"
    },
    {
      "date": "2023-07-12",
      "bid": "97.05",
      "ask": "97.40",
      "open": "98.10",
      "high": "98.10",
      "low": "95.55",
      "close": "97.50",
      "average": "96.9235",
      "volume": "89917",
      "turnover": "8716265.76",
      "trades": "920"
    },
    {
      "date": "2023-07-13",
      "bid": "95.95",
      "ask": "96.15",
      "open": "97.30",
      "high": "97.30",
      "low": "95.90",
      "close": "96.30",
      "average": "96.3211",
      "volume": "74588",
      "turnover": "7184309.51",
      "trades": "760"
    },
    {
      "date": "2023-07-14",
      "bid": "107.10",
      "ask": "107.40",
      "open": "102.00",
      "high": "109.90",
      "low": "102.00",
      "close": "106.90",
      "average": "107.1463",
      "volume": "399226",
      "turnover": "42780682.75",
      "trades": "2805"
    },
    {
      "date": "2023-07-17",
      "bid": "109.30",
      "ask": "109.60",
      "open": "105.30",
      "high": "111.00",
      "low": "105.00",
      "close": "109.40",
      "average": "109.0301",
      "volume": "182083",
      "turnover": "19852046.85",
      "trades": "1448"
    },
    {
      "date": "2023-07-18",
      "bid": "106.40",
      "ask": "106.70",
      "open": "109.50",
      "high": "109.60",
      "low": "105.80",
      "close": "106.10",
      "average": "106.702",
      "volume": "110804",
      "turnover": "11826488.6",
      "trades": "958"
    },
    {
      "date": "2023-07-19",
      "bid": "111.10",
      "ask": "111.30",
      "open": "107.00",
      "high": "111.80",
      "low": "106.90",
      "close": "111.00",
      "average": "110.1523",
      "volume": "127968",
      "turnover": "14096288.95",
      "trades": "1203"
    },
    {
      "date": "2023-07-20",
      "bid": "113.10",
      "ask": "113.30",
      "open": "110.20",
      "high": "114.80",
      "low": "109.30",
      "close": "113.10",
      "average": "113.1495",
      "volume": "135581",
      "turnover": "15342635.45",
      "trades": "1185"
    },
    {
      "date": "2023-07-21",
      "bid": "112.60",
      "ask": "112.80",
      "open": "113.20",
      "high": "113.80",
      "low": "111.90",
      "close": "112.70",
      "average": "112.6416",
      "volume": "88983",
      "turnover": "10014067.1",
      "trades": "803"
    },
    {
      "date": "2023-07-24",
      "bid": "114.60",
      "ask": "114.70",
      "open": "112.30",
      "high": "114.70",
      "low": "111.80",
      "close": "114.70",
      "average": "113.8266",
      "volume": "52166",
      "turnover": "5937694",
      "trades": "733"
    },
    {
      "date": "2023-07-25",
      "bid": "115.10",
      "ask": "115.30",
      "open": "114.70",
      "high": "115.30",
      "low": "112.20",
      "close": "115.10",
      "average": "114.3612",
      "volume": "73034",
      "turnover": "8351643.8",
      "trades": "802"
    },
    {
      "date": "2023-07-26",
      "bid": "114.30",
      "ask": "114.40",
      "open": "115.60",
      "high": "115.60",
      "low": "113.80",
      "close": "114.30",
      "average": "114.5398",
      "volume": "34865",
      "turnover": "3993081.6",
      "trades": "539"
    },
    {
      "date": "2023-07-27",
      "bid": "115.00",
      "ask": "115.30",
      "open": "114.40",
      "high": "116.10",
      "low": "114.40",
      "close": "115.20",
      "average": "115.3293",
      "volume": "48740",
      "turnover": "5621021",
      "trades": "676"
    },
    {
      "date": "2023-07-28",
      "bid": "115.50",
      "ask": "115.70",
      "open": "116.50",
      "high": "116.50",
      "low": "114.10",
      "close": "115.50",
      "average": "115.1746",
      "volume": "37856",
      "turnover": "4358202.34",
      "trades": "520"
    },
    {
      "date": "2023-07-31",
      "bid": "115.90",
      "ask": "116.10",
      "open": "115.30",
      "high": "116.60",
      "low": "114.90",
      "close": "116.00",
      "average": "115.9206",
      "volume": "50925",
      "turnover": "5903164.4",
      "trades": "490"
    },
    {
      "date": "2023-08-01",
      "bid": "116.00",
      "ask": "116.20",
      "open": "116.70",
      "high": "116.70",
      "low": "114.90",
      "close": "116.00",
      "average": "115.9005",
      "volume": "43390",
      "turnover": "5029649.84",
      "trades": "491"
    },
    {
      "date": "2023-08-02",
      "bid": "116.50",
      "ask": "116.60",
      "open": "115.50",
      "high": "116.70",
      "low": "114.20",
      "close": "116.40",
      "average": "115.9925",
      "volume": "90767",
      "turnover": "10523718.44",
      "trades": "732"
    },
    {
      "date": "2023-08-03",
      "bid": "117.00",
      "ask": "117.10",
      "open": "115.00",
      "high": "117.80",
      "low": "114.70",
      "close": "117.10",
      "average": "116.9397",
      "volume": "78025",
      "turnover": "9124106.5",
      "trades": "830"
    },
    {
      "date": "2023-08-04",
      "bid": "118.70",
      "ask": "118.90",
      "open": "117.20",
      "high": "118.80",
      "low": "116.70",
      "close": "118.80",
      "average": "118.329",
      "volume": "114877",
      "turnover": "13592685.2",
      "trades": "997"
    },
    {
      "date": "2023-08-07",
      "bid": "117.90",
      "ask": "118.00",
      "open": "119.00",
      "high": "120.50",
      "low": "117.50",
      "close": "118.00",
      "average": "119.3423",
      "volume": "139569",
      "turnover": "16662642.35",
      "trades": "1203"
    },
    {
      "date": "2023-08-08",
      "bid": "116.80",
      "ask": "117.10",
      "open": "118.60",
      "high": "119.00",
      "low": "116.80",
      "close": "117.20",
      "average": "118.0021",
      "volume": "68789",
      "turnover": "8117256.7",
      "trades": "717"
    },
    {
      "date": "2023-08-09",
      "bid": "115.90",
      "ask": "116.30",
      "open": "117.20",
      "high": "118.00",
      "low": "115.60",
      "close": "116.30",
      "average": "116.8182",
      "volume": "55218",
      "turnover": "6450468",
      "trades": "599"
    },
    {
      "date": "2023-08-10",
      "bid": "115.90",
      "ask": "116.10",
      "open": "115.80",
      "high": "116.60",
      "low": "115.50",
      "close": "115.70",
      "average": "115.949",
      "volume": "56444",
      "turnover": "6544894.85",
      "trades": "654"
    },
    {
      "date": "2023-08-11",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.80",
      "high": "116.20",
      "low": "115.00",
      "close": "115.70",
      "average": "115.6317",
      "volume": "51572",
      "turnover": "5963386.25",
      "trades": "569"
    },
    {
      "date": "2023-08-14",
      "bid": "116.20",
      "ask": "116.30",
      "open": "114.90",
      "high": "116.90",
      "low": "113.90",
      "close": "116.40",
      "average": "115.6319",
      "volume": "55353",
      "turnover": "6400553.6",
      "trades": "582"
    },
    {
      "date": "2023-08-15",
      "bid": "117.00",
      "ask": "117.20",
      "open": "116.90",
      "high": "117.40",
      "low": "115.80",
      "close": "117.30",
      "average": "116.4043",
      "volume": "286470",
      "turnover": "33346645.05",
      "trades": "874"
    },
    {
      "date": "2023-08-16",
      "bid": "116.50",
      "ask": "116.70",
      "open": "117.30",
      "high": "117.30",
      "low": "115.40",
      "close": "116.80",
      "average": "116.2113",
      "volume": "174989",
      "turnover": "20335675.5",
      "trades": "741"
    },
    {
      "date": "2023-08-17",
      "bid": "117.50",
      "ask": "117.70",
      "open": "116.10",
      "high": "118.80",
      "low": "115.90",
      "close": "117.80",
      "average": "117.7322",
      "volume": "90957",
      "turnover": "10708990.44",
      "trades": "904"
    },
    {
      "date": "2023-08-18",
      "bid": "116.20",
      "ask": "116.40",
      "open": "117.70",
      "high": "117.70",
      "low": "115.20",
      "close": "116.60",
      "average": "116.1489",
      "volume": "82442",
      "turnover": "9572833.55",
      "trades": "1030"
    },
    {
      "date": "2023-08-21",
      "bid": "114.70",
      "ask": "114.90",
      "open": "116.60",
      "high": "116.70",
      "low": "114.50",
      "close": "114.60",
      "average": "115.6847",
      "volume": "77965",
      "turnover": "9015373.94",
      "trades": "701"
    },
    {
      "date": "2023-08-22",
      "bid": "116.60",
      "ask": "117.00",
      "open": "116.30",
      "high": "117.10",
      "low": "114.90",
      "close": "117.00",
      "average": "116.0458",
      "volume": "150871",
      "turnover": "17509457.35",
      "trades": "468"
    },
    {
      "date": "2023-08-23",
      "bid": "116.90",
      "ask": "117.00",
      "open": "117.00",
      "high": "117.30",
      "low": "116.40",
      "close": "116.90",
      "average": "116.899",
      "volume": "53651",
      "turnover": "6271717.6",
      "trades": "630"
    },
    {
      "date": "2023-08-24",
      "bid": "116.00",
      "ask": "116.10",
      "open": "116.90",
      "high": "117.90",
      "low": "115.60",
      "close": "116.10",
      "average": "116.2851",
      "volume": "97530",
      "turnover": "11341426.3",
      "trades": "743"
    },
    {
      "date": "2023-08-25",
      "bid": "116.90",
      "ask": "117.10",
      "open": "116.10",
      "high": "117.90",
      "low": "115.40",
      "close": "117.20",
      "average": "116.7938",
      "volume": "294870",
      "turnover": "34438956.6",
      "trades": "967"
    },
    {
      "date": "2023-08-28",
      "bid": "118.50",
      "ask": "118.70",
      "open": "118.40",
      "high": "119.00",
      "low": "117.40",
      "close": "118.80",
      "average": "118.6382",
      "volume": "163295",
      "turnover": "19371780.64",
      "trades": "617"
    },
    {
      "date": "2023-08-29",
      "bid": "112.20",
      "ask": "112.40",
      "open": "116.50",
      "high": "116.50",
      "low": "110.20",
      "close": "112.10",
      "average": "112.8147",
      "volume": "426503",
      "turnover": "48109781",
      "trades": "3049"
    },
    {
      "date": "2023-08-30",
      "bid": "110.90",
      "ask": "111.10",
      "open": "112.10",
      "high": "113.30",
      "low": "110.50",
      "close": "111.10",
      "average": "111.2327",
      "volume": "84182",
      "turnover": "9366723.15",
      "trades": "736"
    },
    {
      "date": "2023-08-31",
      "bid": "114.20",
      "ask": "114.30",
      "open": "111.20",
      "high": "114.70",
      "low": "111.20",
      "close": "114.50",
      "average": "113.5593",
      "volume": "93691",
      "turnover": "10639568.6",
      "trades": "760"
    },
    {
      "date": "2023-09-01",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.50",
      "high": "116.50",
      "low": "114.10",
      "close": "115.40",
      "average": "115.1854",
      "volume": "115107",
      "turnover": "13258643",
      "trades": "1064"
    },
    {
      "date": "2023-09-04",
      "bid": "109.40",
      "ask": "109.70",
      "open": "111.60",
      "high": "112.10",
      "low": "108.60",
      "close": "109.00",
      "average": "110.1163",
      "volume": "254494",
      "turnover": "28023661.4",
      "trades": "2210"
    },
    {
      "date": "2023-09-05",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.70",
      "high": "108.90",
      "low": "105.50",
      "close": "105.80",
      "average": "106.683",
      "volume": "167248",
      "turnover": "17842486.1",
      "trades": "1345"
    },
    {
      "date": "2023-09-06",
      "bid": "105.00",
      "ask": "105.10",
      "open": "105.80",
      "high": "106.60",
      "low": "104.60",
      "close": "105.40",
      "average": "105.4243",
      "volume": "71704",
      "turnover": "7559096.15",
      "trades": "807"
    },
    {
      "date": "2023-09-07",
      "bid": "103.50",
      "ask": "103.80",
      "open": "105.10",
      "high": "105.20",
      "low": "103.40",
      "close": "103.90",
      "average": "104.1881",
      "volume": "86045",
      "turnover": "8964854.3",
      "trades": "909"
    },
    {
      "date": "2023-09-08",
      "bid": "103.50",
      "ask": "103.90",
      "open": "103.80",
      "high": "104.40",
      "low": "103.00",
      "close": "103.70",
      "average": "103.7801",
      "volume": "99606",
      "turnover": "10337118.9",
      "trades": "1073"
    },
    {
      "date": "2023-09-11",
      "bid": "105.00",
      "ask": "105.20",
      "open": "103.70",
      "high": "105.30",
      "low": "103.30",
      "close": "105.00",
      "average": "104.665",
      "volume": "69054",
      "turnover": "7227535.2",
      "trades": "642"
    },
    {
      "date": "2023-09-12",
      "bid": "103.30",
      "ask": "103.40",
      "open": "105.10",
      "high": "105.40",
      "low": "103.00",
      "close": "103.30",
      "average": "103.8965",
      "volume": "74446",
      "turnover": "7734677.6",
      "trades": "544"
    },
    {
      "date": "2023-09-13",
      "bid": "104.30",
      "ask": "104.40",
      "open": "103.30",
      "high": "104.60",
      "low": "102.40",
      "close": "104.20",
      "average": "103.7666",
      "volume": "63583",
      "turnover": "6597789.3",
      "trades": "604"
    },
    {
      "date": "2023-09-14",
      "bid": "105.20",
      "ask": "105.70",
      "open": "104.20",
      "high": "106.00",
      "low": "104.20",
      "close": "105.40",
      "average": "105.2811",
      "volume": "73918",
      "turnover": "7782166.4",
      "trades": "663"
    },
    {
      "date": "2023-09-15",
      "bid": "104.30",
      "ask": "104.40",
      "open": "105.40",
      "high": "106.50",
      "low": "104.10",
      "close": "104.10",
      "average": "104.8276",
      "volume": "102717",
      "turnover": "10767940.5",
      "trades": "694"
    },
    {
      "date": "2023-09-18",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.10",
      "high": "106.10",
      "low": "104.00",
      "close": "105.50",
      "average": "105.3733",
      "volume": "46750",
      "turnover": "4926060.5",
      "trades": "555"
    },
    {
      "date": "2023-09-19",
      "bid": "106.20",
      "ask": "106.40",
      "open": "105.50",
      "high": "107.30",
      "low": "105.40",
      "close": "106.30",
      "average": "106.4381",
      "volume": "132832",
      "turnover": "14138476.4",
      "trades": "1190"
    },
    {
      "date": "2023-09-20",
      "bid": "108.30",
      "ask": "108.40",
      "open": "106.30",
      "high": "108.80",
      "low": "106.30",
      "close": "108.10",
      "average": "107.8884",
      "volume": "134521",
      "turnover": "14514119.1",
      "trades": "686"
    },
    {
      "date": "2023-09-21",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.80",
      "high": "109.50",
      "low": "107.50",
      "close": "108.10",
      "average": "108.2338",
      "volume": "87243",
      "turnover": "9442692.94",
      "trades": "745"
    },
    {
      "date": "2023-09-22",
      "bid": "107.30",
      "ask": "107.50",
      "open": "108.00",
      "high": "108.40",
      "low": "106.90",
      "close": "107.40",
      "average": "107.7239",
      "volume": "130546",
      "turnover": "14063007.75",
      "trades": "771"
    },
    {
      "date": "2023-09-25",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.40",
      "high": "107.80",
      "low": "105.60",
      "close": "107.10",
      "average": "106.5509",
      "volume": "62911",
      "turnover": "6703221.1",
      "trades": "693"
    },
    {
      "date": "2023-09-26",
      "bid": "104.50",
      "ask": "104.70",
      "open": "107.10",
      "high": "107.10",
      "low": "103.90",
      "close": "104.30",
      "average": "104.7553",
      "volume": "76586",
      "turnover": "8022458.8",
      "trades": "785"
    },
    {
      "date": "2023-09-27",
      "bid": "107.00",
      "ask": "107.10",
      "open": "104.80",
      "high": "107.10",
      "low": "104.80",
      "close": "107.10",
      "average": "106.413",
      "volume": "74887",
      "turnover": "7968584.1",
      "trades": "658"
    },
    {
      "date": "2023-09-28",
      "bid": "107.80",
      "ask": "108.00",
      "open": "106.70",
      "high": "108.10",
      "low": "106.10",
      "close": "108.00",
      "average": "107.2838",
      "volume": "76995",
      "turnover": "8260316.9",
      "trades": "601"
    },
    {
      "date": "2023-09-29",
      "bid": "110.00",
      "ask": "110.10",
      "open": "108.00",
      "high": "110.30",
      "low": "108.00",
      "close": "110.00",
      "average": "109.5099",
      "volume": "128048",
      "turnover": "14024174.6",
      "trades": "607"
    },
    {
      "date": "2023-10-02",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.00",
      "high": "111.50",
      "low": "109.70",
      "close": "110.30",
      "average": "110.7168",
      "volume": "173289",
      "turnover": "19188593.8",
      "trades": "1008"
    },
    {
      "date": "2023-10-03",
      "bid": "107.40",
      "ask": "107.50",
      "open": "110.30",
      "high": "110.30",
      "low": "107.10",
      "close": "107.60",
      "average": "108.1525",
      "volume": "49807",
      "turnover": "5386751.3",
      "trades": "538"
    },
    {
      "date": "2023-10-04",
      "bid": "105.00",
      "ask": "105.10",
      "open": "107.50",
      "high": "107.50",
      "low": "104.60",
      "close": "105.00",
      "average": "105.8522",
      "volume": "89345",
      "turnover": "9456171.35",
      "trades": "709"
    },
    {
      "date": "2023-10-05",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.20",
      "high": "107.50",
      "low": "105.20",
      "close": "106.90",
      "average": "106.8083",
      "volume": "41754",
      "turnover": "4459672.8",
      "trades": "390"
    },
    {
      "date": "2023-10-06",
      "bid": "102.00",
      "ask": "102.20",
      "open": "106.70",
      "high": "106.70",
      "low": "101.00",
      "close": "102.00",
      "average": "102.7103",
      "volume": "192034",
      "turnover": "19723863",
      "trades": "1605"
    },
    {
      "date": "2023-10-09",
      "bid": "100.60",
      "ask": "100.80",
      "open": "102.20",
      "high": "102.70",
      "low": "100.50",
      "close": "100.50",
      "average": "101.4574",
      "volume": "84493",
      "turnover": "8574190.05",
      "trades": "716"
    },
    {
      "date": "2023-10-10",
      "bid": "103.20",
      "ask": "103.30",
      "open": "101.50",
      "high": "103.30",
      "low": "101.50",
      "close": "103.10",
      "average": "102.6522",
      "volume": "55823",
      "turnover": "5730351.5",
      "trades": "565"
    },
    {
      "date": "2023-10-11",
      "bid": "102.20",
      "ask": "102.50",
      "open": "103.00",
      "high": "103.10",
      "low": "102.10",
      "close": "102.30",
      "average": "102.4697",
      "volume": "117174",
      "turnover": "12006791.15",
      "trades": "673"
    },
    {
      "date": "2023-10-12",
      "bid": "103.30",
      "ask": "103.50",
      "open": "102.30",
      "high": "104.70",
      "low": "102.30",
      "close": "103.20",
      "average": "103.6787",
      "volume": "129369",
      "turnover": "13420497.85",
      "trades": "604"
    },
    {
      "date": "2023-10-13",
      "bid": "100.20",
      "ask": "100.40",
      "open": "104.20",
      "high": "104.20",
      "low": "100.10",
      "close": "100.10",
      "average": "101.4167",
      "volume": "91758",
      "turnover": "9305875.6",
      "trades": "783"
    },
    {
      "date": "2023-10-16",
      "bid": "99.85",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.80",
      "low": "98.80",
      "close": "100.00",
      "average": "99.841",
      "volume": "108570",
      "turnover": "10839766.75",
      "trades": "870"
    },
    {
      "date": "2023-10-17",
      "bid": "98.75",
      "ask": "98.85",
      "open": "100.00",
      "high": "100.10",
      "low": "97.55",
      "close": "98.95",
      "average": "98.7269",
      "volume": "76293",
      "turnover": "7532129.43",
      "trades": "910"
    },
    {
      "date": "2023-10-18",
      "bid": "97.50",
      "ask": "97.70",
      "open": "98.95",
      "high": "98.95",
      "low": "96.80",
      "close": "97.50",
      "average": "97.4562",
      "volume": "68509",
      "turnover": "6676814.03",
      "trades": "706"
    },
    {
      "date": "2023-10-19",
      "bid": "97.30",
      "ask": "97.40",
      "open": "97.50",
      "high": "98.30",
      "low": "96.55",
      "close": "97.40",
      "average": "97.3476",
      "volume": "50611",
      "turnover": "4926858.8",
      "trades": "613"
    },
    {
      "date": "2023-10-20",
      "bid": "95.15",
      "ask": "95.30",
      "open": "96.25",
      "high": "96.75",
      "low": "94.85",
      "close": "95.25",
      "average": "95.7135",
      "volume": "137063",
      "turnover": "13118599.68",
      "trades": "1279"
    },
    {
      "date": "2023-10-23",
      "bid": "95.40",
      "ask": "95.65",
      "open": "95.50",
      "high": "96.00",
      "low": "93.70",
      "close": "95.40",
      "average": "94.7321",
      "volume": "99002",
      "turnover": "9378641.65",
      "trades": "960"
    },
    {
      "date": "2023-10-24",
      "bid": "109.10",
      "ask": "109.20",
      "open": "102.00",
      "high": "109.60",
      "low": "101.20",
      "close": "109.00",
      "average": "107.3643",
      "volume": "395430",
      "turnover": "42455103",
      "trades": "2909"
    },
    {
      "date": "2023-10-25",
      "bid": "109.50",
      "ask": "109.70",
      "open": "109.00",
      "high": "114.10",
      "low": "108.40",
      "close": "109.70",
      "average": "110.3644",
      "volume": "292440",
      "turnover": "32274963.5",
      "trades": "2692"
    },
    {
      "date": "2023-10-26",
      "bid": "111.40",
      "ask": "111.60",
      "open": "109.60",
      "high": "112.30",
      "low": "108.00",
      "close": "111.30",
      "average": "110.2121",
      "volume": "239734",
      "turnover": "26421474.2",
      "trades": "2446"
    },
    {
      "date": "2023-10-27",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.50",
      "high": "112.70",
      "low": "109.90",
      "close": "110.80",
      "average": "111.1916",
      "volume": "131992",
      "turnover": "14677372.35",
      "trades": "1082"
    },
    {
      "date": "2023-10-30",
      "bid": "112.20",
      "ask": "112.30",
      "open": "108.60",
      "high": "112.90",
      "low": "107.80",
      "close": "112.20",
      "average": "110.9743",
      "volume": "189746",
      "turnover": "21056951.6",
      "trades": "1502"
    },
    {
      "date": "2023-10-31",
      "bid": "113.60",
      "ask": "113.70",
      "open": "112.00",
      "high": "114.00",
      "low": "110.70",
      "close": "113.90",
      "average": "113.1078",
      "volume": "179848",
      "turnover": "20333593",
      "trades": "1190"
    },
    {
      "date": "2023-11-01",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.30",
      "high": "114.30",
      "low": "111.20",
      "close": "113.80",
      "average": "113.1027",
      "volume": "81083",
      "turnover": "9170704.19",
      "trades": "744"
    },
    {
      "date": "2023-11-02",
      "bid": "116.00",
      "ask": "116.10",
      "open": "114.20",
      "high": "118.00",
      "low": "114.20",
      "close": "116.00",
      "average": "116.695",
      "volume": "193887",
      "turnover": "22625654.15",
      "trades": "1119"
    },
    {
      "date": "2023-11-03",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.20",
      "high": "118.50",
      "low": "116.20",
      "close": "117.20",
      "average": "117.6741",
      "volume": "66642",
      "turnover": "7842035.4",
      "trades": "570"
    },
    {
      "date": "2023-11-06",
      "bid": "116.90",
      "ask": "117.10",
      "open": "117.20",
      "high": "118.10",
      "low": "116.50",
      "close": "116.90",
      "average": "116.9443",
      "volume": "96035",
      "turnover": "11230373.95",
      "trades": "818"
    },
    {
      "date": "2023-11-07",
      "bid": "118.30",
      "ask": "118.40",
      "open": "116.60",
      "high": "119.00",
      "low": "115.70",
      "close": "118.40",
      "average": "117.9732",
      "volume": "88024",
      "turnover": "10382848.1",
      "trades": "740"
    },
    {
      "date": "2023-11-08",
      "bid": "118.70",
      "ask": "118.90",
      "open": "118.40",
      "high": "119.80",
      "low": "117.00",
      "close": "119.00",
      "average": "118.7873",
      "volume": "113393",
      "turnover": "13469652.7",
      "trades": "742"
    },
    {
      "date": "2023-11-09",
      "bid": "121.10",
      "ask": "121.30",
      "open": "119.20",
      "high": "122.00",
      "low": "118.80",
      "close": "121.40",
      "average": "120.7159",
      "volume": "97980",
      "turnover": "11827715.5",
      "trades": "971"
    },
    {
      "date": "2023-11-10",
      "bid": "121.40",
      "ask": "121.60",
      "open": "121.40",
      "high": "121.60",
      "low": "119.80",
      "close": "121.10",
      "average": "120.8614",
      "volume": "74373",
      "turnover": "8988455.6",
      "trades": "599"
    },
    {
      "date": "2023-11-13",
      "bid": "122.60",
      "ask": "122.90",
      "open": "121.40",
      "high": "123.50",
      "low": "121.40",
      "close": "122.60",
      "average": "122.4496",
      "volume": "67738",
      "turnover": "8293313.3",
      "trades": "687"
    },
    {
      "date": "2023-11-14",
      "bid": "127.60",
      "ask": "127.70",
      "open": "122.60",
      "high": "127.80",
      "low": "122.60",
      "close": "127.70",
      "average": "126.287",
      "volume": "310085",
      "turnover": "39157990.5",
      "trades": "1430"
    },
    {
      "date": "2023-11-15",
      "bid": "127.90",
      "ask": "128.20",
      "open": "128.30",
      "high": "130.40",
      "low": "127.50",
      "close": "128.40",
      "average": "129.0485",
      "volume": "172764",
      "turnover": "22296153.3",
      "trades": "1410"
    },
    {
      "date": "2023-11-16",
      "bid": "126.40",
      "ask": "126.80",
      "open": "128.40",
      "high": "129.20",
      "low": "126.20",
      "close": "126.70",
      "average": "127.2515",
      "volume": "92252",
      "turnover": "11739081.2",
      "trades": "856"
    },
    {
      "date": "2023-11-17",
      "bid": "128.70",
      "ask": "128.90",
      "open": "126.70",
      "high": "129.20",
      "low": "126.70",
      "close": "128.80",
      "average": "128.476",
      "volume": "69945",
      "turnover": "8986253",
      "trades": "664"
    },
    {
      "date": "2023-11-20",
      "bid": "128.90",
      "ask": "129.00",
      "open": "128.80",
      "high": "129.50",
      "low": "128.10",
      "close": "129.00",
      "average": "128.7972",
      "volume": "73429",
      "turnover": "9457452.1",
      "trades": "707"
    },
    {
      "date": "2023-11-21",
      "bid": "128.40",
      "ask": "128.60",
      "open": "129.00",
      "high": "129.80",
      "low": "128.20",
      "close": "128.60",
      "average": "129.0426",
      "volume": "86365",
      "turnover": "11144710.1",
      "trades": "827"
    },
    {
      "date": "2023-11-22",
      "bid": "128.90",
      "ask": "129.10",
      "open": "128.60",
      "high": "129.40",
      "low": "128.20",
      "close": "128.90",
      "average": "128.9023",
      "volume": "54724",
      "turnover": "7054024.6",
      "trades": "549"
    },
    {
      "date": "2023-11-23",
      "bid": "128.50",
      "ask": "128.70",
      "open": "128.90",
      "high": "129.40",
      "low": "127.60",
      "close": "128.70",
      "average": "128.5574",
      "volume": "67302",
      "turnover": "8652641.3",
      "trades": "630"
    },
    {
      "date": "2023-11-24",
      "bid": "129.80",
      "ask": "130.10",
      "open": "128.70",
      "high": "130.30",
      "low": "128.50",
      "close": "130.10",
      "average": "129.5592",
      "volume": "73888",
      "turnover": "9572868.4",
      "trades": "657"
    },
    {
      "date": "2023-11-27",
      "bid": "129.40",
      "ask": "129.60",
      "open": "130.00",
      "high": "130.50",
      "low": "129.20",
      "close": "129.60",
      "average": "129.6624",
      "volume": "39876",
      "turnover": "5170417.4",
      "trades": "504"
    },
    {
      "date": "2023-11-28",
      "bid": "128.80",
      "ask": "129.00",
      "open": "129.60",
      "high": "129.60",
      "low": "127.50",
      "close": "128.80",
      "average": "128.506",
      "volume": "51819",
      "turnover": "6658951.2",
      "trades": "536"
    },
    {
      "date": "2023-11-29",
      "bid": "131.10",
      "ask": "131.40",
      "open": "128.80",
      "high": "131.50",
      "low": "128.80",
      "close": "131.10",
      "average": "130.5972",
      "volume": "82441",
      "turnover": "10768701.4",
      "trades": "743"
    },
    {
      "date": "2023-11-30",
      "bid": "129.20",
      "ask": "129.60",
      "open": "131.00",
      "high": "131.40",
      "low": "129.10",
      "close": "129.80",
      "average": "129.9617",
      "volume": "86107",
      "turnover": "11190614.4",
      "trades": "631"
    },
    {
      "date": "2023-12-01",
      "bid": "131.10",
      "ask": "131.30",
      "open": "129.50",
      "high": "131.90",
      "low": "129.30",
      "close": "131.40",
      "average": "130.9099",
      "volume": "88469",
      "turnover": "11581670.55",
      "trades": "966"
    },
    {
      "date": "2023-12-04",
      "bid": "131.50",
      "ask": "131.60",
      "open": "131.40",
      "high": "132.40",
      "low": "131.10",
      "close": "131.60",
      "average": "131.6171",
      "volume": "188504",
      "turnover": "24810337.5",
      "trades": "864"
    },
    {
      "date": "2023-12-05",
      "bid": "131.40",
      "ask": "131.60",
      "open": "131.60",
      "high": "132.90",
      "low": "130.70",
      "close": "131.60",
      "average": "131.8584",
      "volume": "110598",
      "turnover": "14583240.85",
      "trades": "822"
    },
    {
      "date": "2023-12-06",
      "bid": "131.60",
      "ask": "131.80",
      "open": "132.00",
      "high": "132.60",
      "low": "130.50",
      "close": "131.60",
      "average": "131.6373",
      "volume": "86964",
      "turnover": "11447691.8",
      "trades": "945"
    },
    {
      "date": "2023-12-07",
      "bid": "131.90",
      "ask": "132.10",
      "open": "131.60",
      "high": "132.80",
      "low": "130.50",
      "close": "132.00",
      "average": "131.9364",
      "volume": "59722",
      "turnover": "7880002.75",
      "trades": "611"
    },
    {
      "date": "2023-12-08",
      "bid": "128.80",
      "ask": "129.10",
      "open": "132.00",
      "high": "132.00",
      "low": "128.30",
      "close": "128.90",
      "average": "129.6905",
      "volume": "97091",
      "turnover": "12591429",
      "trades": "823"
    },
    {
      "date": "2023-12-11",
      "bid": "128.80",
      "ask": "129.00",
      "open": "128.70",
      "high": "129.60",
      "low": "128.50",
      "close": "129.00",
      "average": "129.2083",
      "volume": "205011",
      "turnover": "26488874.95",
      "trades": "877"
    },
    {
      "date": "2023-12-12",
      "bid": "126.20",
      "ask": "126.40",
      "open": "128.80",
      "high": "129.10",
      "low": "125.90",
      "close": "126.30",
      "average": "127.3757",
      "volume": "100546",
      "turnover": "12807553.85",
      "trades": "902"
    },
    {
      "date": "2023-12-13",
      "bid": "126.70",
      "ask": "126.90",
      "open": "126.30",
      "high": "127.80",
      "low": "126.20",
      "close": "126.50",
      "average": "126.8831",
      "volume": "110265",
      "turnover": "13991281.65",
      "trades": "732"
    },
    {
      "date": "2023-12-14",
      "bid": "130.20",
      "ask": "130.40",
      "open": "127.90",
      "high": "131.30",
      "low": "127.90",
      "close": "130.60",
      "average": "130.4817",
      "volume": "135433",
      "turnover": "17672313.75",
      "trades": "1127"
    },
    {
      "date": "2023-12-15",
      "bid": "134.80",
      "ask": "135.00",
      "open": "131.30",
      "high": "135.10",
      "low": "131.00",
      "close": "134.70",
      "average": "133.9068",
      "volume": "140223",
      "turnover": "18776729.6",
      "trades": "1171"
    },
    {
      "date": "2023-12-18",
      "bid": "132.90",
      "ask": "133.00",
      "open": "134.40",
      "high": "134.80",
      "low": "132.20",
      "close": "132.70",
      "average": "133.3693",
      "volume": "51402",
      "turnover": "6855449.9",
      "trades": "613"
    },
    {
      "date": "2023-12-19",
      "bid": "134.50",
      "ask": "134.80",
      "open": "132.70",
      "high": "135.40",
      "low": "132.70",
      "close": "135.20",
      "average": "134.1738",
      "volume": "101635",
      "turnover": "13636749.6",
      "trades": "600"
    },
    {
      "date": "2023-12-20",
      "bid": "135.20",
      "ask": "135.40",
      "open": "135.20",
      "high": "136.90",
      "low": "134.50",
      "close": "135.10",
      "average": "135.3884",
      "volume": "62538",
      "turnover": "8466911.4",
      "trades": "802"
    },
    {
      "date": "2023-12-21",
      "bid": "134.50",
      "ask": "134.80",
      "open": "133.70",
      "high": "134.90",
      "low": "132.50",
      "close": "134.90",
      "average": "134.2492",
      "volume": "45193",
      "turnover": "6067126.35",
      "trades": "474"
    },
    {
      "date": "2023-12-22",
      "bid": "134.80",
      "ask": "135.00",
      "open": "134.90",
      "high": "135.90",
      "low": "133.90",
      "close": "134.60",
      "average": "134.7287",
      "volume": "46312",
      "turnover": "6239556.2",
      "trades": "501"
    },
    {
      "date": "2023-12-27",
      "bid": "133.80",
      "ask": "134.00",
      "open": "134.60",
      "high": "134.70",
      "low": "133.20",
      "close": "134.00",
      "average": "133.8396",
      "volume": "54295",
      "turnover": "7266820.4",
      "trades": "689"
    },
    {
      "date": "2023-12-28",
      "bid": "135.80",
      "ask": "136.00",
      "open": "134.80",
      "high": "136.00",
      "low": "133.80",
      "close": "135.70",
      "average": "135.1865",
      "volume": "71226",
      "turnover": "9628772.8",
      "trades": "749"
    },
    {
      "date": "2023-12-29",
      "bid": "135.30",
      "ask": "135.50",
      "open": "135.80",
      "high": "136.30",
      "low": "135.00",
      "close": "135.20",
      "average": "135.5203",
      "volume": "34144",
      "turnover": "4627234.25",
      "trades": "456"
    },
    {
      "date": "2024-01-02",
      "bid": "134.70",
      "ask": "134.90",
      "open": "136.90",
      "high": "136.90",
      "low": "134.00",
      "close": "135.00",
      "average": "135.022",
      "volume": "52776",
      "turnover": "7125729.8",
      "trades": "615"
    },
    {
      "date": "2024-01-03",
      "bid": "129.80",
      "ask": "130.20",
      "open": "133.00",
      "high": "133.80",
      "low": "129.40",
      "close": "130.30",
      "average": "130.6402",
      "volume": "57326",
      "turnover": "7489106.05",
      "trades": "711"
    },
    {
      "date": "2024-01-04",
      "bid": "131.90",
      "ask": "132.50",
      "open": "131.10",
      "high": "132.40",
      "low": "130.20",
      "close": "132.10",
      "average": "131.5346",
      "volume": "59584",
      "turnover": "7838486",
      "trades": "613"
    },
    {
      "date": "2024-01-05",
      "bid": "129.90",
      "ask": "130.50",
      "open": "132.10",
      "high": "132.10",
      "low": "129.90",
      "close": "130.20",
      "average": "130.7503",
      "volume": "31345",
      "turnover": "4098382.1",
      "trades": "351"
    },
    {
      "date": "2024-01-08",
      "bid": "133.40",
      "ask": "133.80",
      "open": "130.70",
      "high": "133.90",
      "low": "129.90",
      "close": "133.00",
      "average": "131.7174",
      "volume": "67216",
      "turnover": "8853514.19",
      "trades": "727"
    },
    {
      "date": "2024-01-09",
      "bid": "132.90",
      "ask": "133.10",
      "open": "134.00",
      "high": "134.80",
      "low": "131.70",
      "close": "132.70",
      "average": "132.688",
      "volume": "49855",
      "turnover": "6612673.2",
      "trades": "579"
    },
    {
      "date": "2024-01-10",
      "bid": "132.00",
      "ask": "132.20",
      "open": "132.70",
      "high": "133.00",
      "low": "130.60",
      "close": "132.00",
      "average": "131.9225",
      "volume": "64941",
      "turnover": "8566680.5",
      "trades": "633"
    },
    {
      "date": "2024-01-11",
      "bid": "132.00",
      "ask": "132.20",
      "open": "132.60",
      "high": "133.50",
      "low": "131.60",
      "close": "132.00",
      "average": "132.3247",
      "volume": "59624",
      "turnover": "7889767.3",
      "trades": "546"
    },
    {
      "date": "2024-01-12",
      "bid": "133.80",
      "ask": "134.20",
      "open": "133.00",
      "high": "134.90",
      "low": "133.00",
      "close": "134.00",
      "average": "134.0621",
      "volume": "74841",
      "turnover": "10033345.19",
      "trades": "587"
    },
    {
      "date": "2024-01-15",
      "bid": "131.80",
      "ask": "132.00",
      "open": "135.00",
      "high": "135.00",
      "low": "131.40",
      "close": "132.00",
      "average": "132.4989",
      "volume": "54219",
      "turnover": "7183958.8",
      "trades": "577"
    },
    {
      "date": "2024-01-16",
      "bid": "130.90",
      "ask": "131.10",
      "open": "132.00",
      "high": "132.20",
      "low": "129.80",
      "close": "130.70",
      "average": "130.6409",
      "volume": "60034",
      "turnover": "7842897.4",
      "trades": "658"
    },
    {
      "date": "2024-01-17",
      "bid": "127.90",
      "ask": "128.20",
      "open": "129.30",
      "high": "129.30",
      "low": "125.10",
      "close": "127.40",
      "average": "126.9118",
      "volume": "99029",
      "turnover": "12569699.7",
      "trades": "1047"
    },
    {
      "date": "2024-01-18",
      "bid": "129.30",
      "ask": "129.50",
      "open": "127.40",
      "high": "129.70",
      "low": "127.40",
      "close": "129.10",
      "average": "129.06",
      "volume": "48657",
      "turnover": "6279673.2",
      "trades": "555"
    },
    {
      "date": "2024-01-19",
      "bid": "127.30",
      "ask": "127.70",
      "open": "130.00",
      "high": "130.50",
      "low": "127.00",
      "close": "127.00",
      "average": "127.8508",
      "volume": "48883",
      "turnover": "6250061.9",
      "trades": "473"
    },
    {
      "date": "2024-01-22",
      "bid": "128.00",
      "ask": "128.20",
      "open": "127.40",
      "high": "128.90",
      "low": "127.00",
      "close": "128.00",
      "average": "127.8379",
      "volume": "33059",
      "turnover": "4226194",
      "trades": "374"
    },
    {
      "date": "2024-01-23",
      "bid": "127.40",
      "ask": "127.70",
      "open": "128.00",
      "high": "129.10",
      "low": "127.00",
      "close": "127.30",
      "average": "128.0062",
      "volume": "57744",
      "turnover": "7391690.9",
      "trades": "431"
    },
    {
      "date": "2024-01-24",
      "bid": "128.00",
      "ask": "128.20",
      "open": "127.30",
      "high": "129.20",
      "low": "127.30",
      "close": "127.80",
      "average": "128.0991",
      "volume": "36921",
      "turnover": "4729623.3",
      "trades": "467"
    },
    {
      "date": "2024-01-25",
      "bid": "129.40",
      "ask": "129.70",
      "open": "127.70",
      "high": "129.90",
      "low": "127.30",
      "close": "129.90",
      "average": "128.4701",
      "volume": "45296",
      "turnover": "5819002.5",
      "trades": "616"
    },
    {
      "date": "2024-01-26",
      "bid": "130.30",
      "ask": "130.50",
      "open": "129.10",
      "high": "130.80",
      "low": "128.80",
      "close": "130.40",
      "average": "130.0339",
      "volume": "50265",
      "turnover": "6536154.2",
      "trades": "666"
    },
    {
      "date": "2024-01-29",
      "bid": "127.90",
      "ask": "128.10",
      "open": "130.40",
      "high": "130.40",
      "low": "126.00",
      "close": "127.80",
      "average": "127.6509",
      "volume": "54734",
      "turnover": "6986815.6",
      "trades": "785"
    },
    {
      "date": "2024-01-30",
      "bid": "127.60",
      "ask": "127.80",
      "open": "127.90",
      "high": "128.40",
      "low": "127.10",
      "close": "127.50",
      "average": "127.5078",
      "volume": "53752",
      "turnover": "6853799.5",
      "trades": "487"
    },
    {
      "date": "2024-01-31",
      "bid": "127.80",
      "ask": "128.00",
      "open": "127.10",
      "high": "128.80",
      "low": "127.10",
      "close": "127.50",
      "average": "127.8614",
      "volume": "87229",
      "turnover": "11152501",
      "trades": "436"
    },
    {
      "date": "2024-02-01",
      "bid": "127.90",
      "ask": "128.10",
      "open": "127.50",
      "high": "130.30",
      "low": "126.60",
      "close": "128.10",
      "average": "128.6306",
      "volume": "52135",
      "turnover": "6706196.9",
      "trades": "530"
    },
    {
      "date": "2024-02-02",
      "bid": "126.00",
      "ask": "126.20",
      "open": "128.30",
      "high": "129.50",
      "low": "126.10",
      "close": "126.20",
      "average": "127.742",
      "volume": "81816",
      "turnover": "10452345.4",
      "trades": "674"
    },
    {
      "date": "2024-02-05",
      "bid": "126.00",
      "ask": "126.20",
      "open": "126.20",
      "high": "127.30",
      "low": "126.00",
      "close": "126.40",
      "average": "126.4414",
      "volume": "50135",
      "turnover": "6339140.1",
      "trades": "691"
    },
    {
      "date": "2024-02-06",
      "bid": "126.50",
      "ask": "126.80",
      "open": "126.40",
      "high": "127.20",
      "low": "124.70",
      "close": "126.90",
      "average": "125.8887",
      "volume": "59478",
      "turnover": "7487599.5",
      "trades": "670"
    },
    {
      "date": "2024-02-07",
      "bid": "125.80",
      "ask": "126.10",
      "open": "126.90",
      "high": "128.00",
      "low": "125.70",
      "close": "126.20",
      "average": "126.2735",
      "volume": "52689",
      "turnover": "6653221.9",
      "trades": "594"
    },
    {
      "date": "2024-02-08",
      "bid": "128.30",
      "ask": "128.80",
      "open": "124.90",
      "high": "131.40",
      "low": "120.30",
      "close": "128.80",
      "average": "127.2018",
      "volume": "166931",
      "turnover": "21240208.89",
      "trades": "1481"
    },
    {
      "date": "2024-02-09",
      "bid": "125.60",
      "ask": "125.80",
      "open": "129.00",
      "high": "131.30",
      "low": "125.10",
      "close": "125.70",
      "average": "127.098",
      "volume": "129911",
      "turnover": "16512298.35",
      "trades": "1301"
    },
    {
      "date": "2024-02-12",
      "bid": "131.10",
      "ask": "131.70",
      "open": "124.80",
      "high": "132.00",
      "low": "123.40",
      "close": "130.00",
      "average": "128.3171",
      "volume": "69090",
      "turnover": "8865599.5",
      "trades": "999"
    },
    {
      "date": "2024-02-13",
      "bid": "129.00",
      "ask": "129.20",
      "open": "130.00",
      "high": "132.30",
      "low": "128.50",
      "close": "128.80",
      "average": "130.2034",
      "volume": "102656",
      "turnover": "13364652.75",
      "trades": "1050"
    },
    {
      "date": "2024-02-14",
      "bid": "130.00",
      "ask": "130.60",
      "open": "128.80",
      "high": "130.80",
      "low": "128.20",
      "close": "129.80",
      "average": "129.7392",
      "volume": "49137",
      "turnover": "6375344.3",
      "trades": "696"
    },
    {
      "date": "2024-02-15",
      "bid": "135.00",
      "ask": "135.40",
      "open": "130.70",
      "high": "135.20",
      "low": "130.50",
      "close": "134.90",
      "average": "133.2259",
      "volume": "108525",
      "turnover": "14459254.45",
      "trades": "965"
    },
    {
      "date": "2024-02-16",
      "bid": "139.60",
      "ask": "140.10",
      "open": "134.90",
      "high": "141.00",
      "low": "133.80",
      "close": "138.40",
      "average": "137.5421",
      "volume": "119843",
      "turnover": "16483624.3",
      "trades": "1501"
    },
    {
      "date": "2024-02-19",
      "bid": "137.30",
      "ask": "137.50",
      "open": "138.40",
      "high": "138.40",
      "low": "136.20",
      "close": "137.60",
      "average": "137.2398",
      "volume": "55465",
      "turnover": "7611959.5",
      "trades": "753"
    },
    {
      "date": "2024-02-20",
      "bid": "136.50",
      "ask": "136.60",
      "open": "137.60",
      "high": "138.00",
      "low": "135.20",
      "close": "136.20",
      "average": "136.9896",
      "volume": "173265",
      "turnover": "23736079.5",
      "trades": "800"
    },
    {
      "date": "2024-02-21",
      "bid": "134.90",
      "ask": "135.10",
      "open": "136.20",
      "high": "136.20",
      "low": "133.20",
      "close": "134.80",
      "average": "134.6093",
      "volume": "39507",
      "turnover": "5317946.9",
      "trades": "523"
    },
    {
      "date": "2024-02-22",
      "bid": "135.20",
      "ask": "135.50",
      "open": "136.60",
      "high": "137.10",
      "low": "133.30",
      "close": "135.10",
      "average": "135.0055",
      "volume": "46089",
      "turnover": "6222267.9",
      "trades": "491"
    },
    {
      "date": "2024-02-23",
      "bid": "134.90",
      "ask": "135.10",
      "open": "135.10",
      "high": "135.90",
      "low": "133.20",
      "close": "135.10",
      "average": "134.6361",
      "volume": "47625",
      "turnover": "6412049.25",
      "trades": "587"
    },
    {
      "date": "2024-02-26",
      "bid": "134.90",
      "ask": "135.20",
      "open": "135.10",
      "high": "135.40",
      "low": "133.20",
      "close": "134.80",
      "average": "134.4728",
      "volume": "35489",
      "turnover": "4772309.84",
      "trades": "545"
    },
    {
      "date": "2024-02-27",
      "bid": "134.50",
      "ask": "134.90",
      "open": "132.60",
      "high": "135.40",
      "low": "132.60",
      "close": "134.80",
      "average": "134.4845",
      "volume": "67799",
      "turnover": "9117888.15",
      "trades": "436"
    },
    {
      "date": "2024-02-28",
      "bid": "133.30",
      "ask": "133.50",
      "open": "134.80",
      "high": "134.80",
      "low": "133.00",
      "close": "133.30",
      "average": "133.7595",
      "volume": "45048",
      "turnover": "6025618.4",
      "trades": "651"
    },
    {
      "date": "2024-02-29",
      "bid": "132.90",
      "ask": "133.10",
      "open": "133.30",
      "high": "134.10",
      "low": "132.20",
      "close": "133.20",
      "average": "133.1869",
      "volume": "84629",
      "turnover": "11271473.65",
      "trades": "628"
    },
    {
      "date": "2024-03-01",
      "bid": "134.00",
      "ask": "134.20",
      "open": "133.20",
      "high": "134.80",
      "low": "132.70",
      "close": "134.00",
      "average": "133.758",
      "volume": "55145",
      "turnover": "7376054.8",
      "trades": "727"
    },
    {
      "date": "2024-03-04",
      "bid": "132.80",
      "ask": "133.10",
      "open": "134.00",
      "high": "134.60",
      "low": "131.30",
      "close": "133.20",
      "average": "133.2016",
      "volume": "42549",
      "turnover": "5661524.95",
      "trades": "599"
    },
    {
      "date": "2024-03-05",
      "bid": "131.90",
      "ask": "132.40",
      "open": "133.20",
      "high": "133.20",
      "low": "131.10",
      "close": "131.50",
      "average": "132.1018",
      "volume": "44874",
      "turnover": "5928248.9",
      "trades": "535"
    },
    {
      "date": "2024-03-06",
      "bid": "133.10",
      "ask": "133.40",
      "open": "131.40",
      "high": "133.30",
      "low": "131.20",
      "close": "133.00",
      "average": "132.4531",
      "volume": "26493",
      "turnover": "3509766",
      "trades": "360"
    },
    {
      "date": "2024-03-07",
      "bid": "133.50",
      "ask": "133.90",
      "open": "131.00",
      "high": "134.50",
      "low": "130.80",
      "close": "133.20",
      "average": "133.1454",
      "volume": "36875",
      "turnover": "4911043.59",
      "trades": "400"
    },
    {
      "date": "2024-03-08",
      "bid": "136.30",
      "ask": "136.70",
      "open": "133.20",
      "high": "137.00",
      "low": "133.20",
      "close": "136.30",
      "average": "135.8449",
      "volume": "57134",
      "turnover": "7761599.3",
      "trades": "615"
    },
    {
      "date": "2024-03-11",
      "bid": "134.80",
      "ask": "135.50",
      "open": "136.30",
      "high": "136.70",
      "low": "134.00",
      "close": "134.50",
      "average": "135.2204",
      "volume": "38495",
      "turnover": "5206707.65",
      "trades": "477"
    },
    {
      "date": "2024-03-12",
      "bid": "136.80",
      "ask": "137.00",
      "open": "134.50",
      "high": "137.70",
      "low": "133.00",
      "close": "137.00",
      "average": "135.4689",
      "volume": "86266",
      "turnover": "11685957.6",
      "trades": "767"
    },
    {
      "date": "2024-03-13",
      "bid": "137.80",
      "ask": "138.20",
      "open": "137.00",
      "high": "138.40",
      "low": "135.70",
      "close": "137.80",
      "average": "137.2707",
      "volume": "80834",
      "turnover": "11095372.1",
      "trades": "754"
    },
    {
      "date": "2024-03-14",
      "bid": "139.40",
      "ask": "139.50",
      "open": "137.80",
      "high": "141.20",
      "low": "137.80",
      "close": "139.20",
      "average": "139.6154",
      "volume": "81793",
      "turnover": "11420918.95",
      "trades": "707"
    },
    {
      "date": "2024-03-15",
      "bid": "139.60",
      "ask": "139.90",
      "open": "139.20",
      "high": "140.80",
      "low": "139.20",
      "close": "139.60",
      "average": "139.8115",
      "volume": "51331",
      "turnover": "7176676.75",
      "trades": "407"
    },
    {
      "date": "2024-03-18",
      "bid": "139.90",
      "ask": "140.10",
      "open": "139.30",
      "high": "141.40",
      "low": "138.50",
      "close": "139.70",
      "average": "139.9924",
      "volume": "63541",
      "turnover": "8895149.05",
      "trades": "607"
    },
    {
      "date": "2024-03-19",
      "bid": "141.60",
      "ask": "142.00",
      "open": "139.30",
      "high": "142.40",
      "low": "138.50",
      "close": "141.80",
      "average": "141.2772",
      "volume": "77389",
      "turnover": "10933430.6",
      "trades": "623"
    },
    {
      "date": "2024-03-20",
      "bid": "143.40",
      "ask": "143.50",
      "open": "142.50",
      "high": "143.80",
      "low": "141.70",
      "close": "143.00",
      "average": "142.8614",
      "volume": "65391",
      "turnover": "9341795.9",
      "trades": "617"
    },
    {
      "date": "2024-03-21",
      "bid": "146.30",
      "ask": "146.40",
      "open": "144.00",
      "high": "146.80",
      "low": "143.90",
      "close": "146.50",
      "average": "145.3834",
      "volume": "130340",
      "turnover": "18947535.14",
      "trades": "1181"
    },
    {
      "date": "2024-03-22",
      "bid": "145.20",
      "ask": "145.40",
      "open": "146.00",
      "high": "147.30",
      "low": "144.50",
      "close": "144.80",
      "average": "145.6163",
      "volume": "52753",
      "turnover": "7680669.3",
      "trades": "597"
    },
    {
      "date": "2024-03-25",
      "bid": "147.10",
      "ask": "147.30",
      "open": "148.10",
      "high": "151.50",
      "low": "146.90",
      "close": "147.40",
      "average": "148.5989",
      "volume": "167615",
      "turnover": "24897576.95",
      "trades": "1581"
    },
    {
      "date": "2024-03-26",
      "bid": "141.60",
      "ask": "141.80",
      "open": "143.00",
      "high": "143.50",
      "low": "138.70",
      "close": "141.90",
      "average": "140.6497",
      "volume": "224824",
      "turnover": "31607710.5",
      "trades": "2201"
    },
    {
      "date": "2024-03-27",
      "bid": "146.20",
      "ask": "146.40",
      "open": "141.90",
      "high": "146.60",
      "low": "141.80",
      "close": "146.50",
      "average": "145.0182",
      "volume": "83675",
      "turnover": "12128446.2",
      "trades": "838"
    },
    {
      "date": "2024-03-28",
      "bid": "146.30",
      "ask": "146.50",
      "open": "146.50",
      "high": "147.90",
      "low": "145.90",
      "close": "145.90",
      "average": "146.5129",
      "volume": "23783",
      "turnover": "3484558.9",
      "trades": "367"
    },
    {
      "date": "2024-04-02",
      "bid": "144.70",
      "ask": "144.90",
      "open": "145.90",
      "high": "146.00",
      "low": "143.40",
      "close": "145.00",
      "average": "144.9267",
      "volume": "74217",
      "turnover": "10755829",
      "trades": "881"
    },
    {
      "date": "2024-04-03",
      "bid": "144.90",
      "ask": "145.20",
      "open": "145.00",
      "high": "145.70",
      "low": "142.70",
      "close": "145.20",
      "average": "144.5444",
      "volume": "63168",
      "turnover": "9121733",
      "trades": "804"
    },
    {
      "date": "2024-04-04",
      "bid": "144.60",
      "ask": "144.80",
      "open": "145.00",
      "high": "146.60",
      "low": "144.20",
      "close": "144.60",
      "average": "145.1608",
      "volume": "62338",
      "turnover": "9046373.75",
      "trades": "668"
    },
    {
      "date": "2024-04-05",
      "bid": "143.20",
      "ask": "143.40",
      "open": "143.50",
      "high": "145.00",
      "low": "142.00",
      "close": "143.90",
      "average": "143.5472",
      "volume": "86944",
      "turnover": "12483577.1",
      "trades": "992"
    },
    {
      "date": "2024-04-08",
      "bid": "144.90",
      "ask": "145.30",
      "open": "145.60",
      "high": "147.00",
      "low": "143.10",
      "close": "145.30",
      "average": "144.8894",
      "volume": "68095",
      "turnover": "9864040.4",
      "trades": "807"
    },
    {
      "date": "2024-04-09",
      "bid": "143.40",
      "ask": "143.60",
      "open": "145.30",
      "high": "145.30",
      "low": "140.80",
      "close": "143.10",
      "average": "142.8132",
      "volume": "54267",
      "turnover": "7752217.85",
      "trades": "766"
    },
    {
      "date": "2024-04-10",
      "bid": "143.90",
      "ask": "144.10",
      "open": "145.00",
      "high": "145.80",
      "low": "142.70",
      "close": "144.40",
      "average": "144.2628",
      "volume": "55938",
      "turnover": "8066315",
      "trades": "573"
    },
    {
      "date": "2024-04-11",
      "bid": "143.60",
      "ask": "143.70",
      "open": "142.00",
      "high": "144.90",
      "low": "141.50",
      "close": "143.40",
      "average": "143.2989",
      "volume": "49682",
      "turnover": "7120433.65",
      "trades": "636"
    },
    {
      "date": "2024-04-12",
      "bid": "144.10",
      "ask": "144.20",
      "open": "143.40",
      "high": "146.20",
      "low": "142.40",
      "close": "144.70",
      "average": "144.6001",
      "volume": "93265",
      "turnover": "13487029.4",
      "trades": "815"
    },
    {
      "date": "2024-04-15",
      "bid": "142.60",
      "ask": "142.80",
      "open": "144.60",
      "high": "146.90",
      "low": "141.90",
      "close": "142.50",
      "average": "144.5277",
      "volume": "94963",
      "turnover": "13725115.3",
      "trades": "741"
    },
    {
      "date": "2024-04-16",
      "bid": "144.50",
      "ask": "144.80",
      "open": "144.00",
      "high": "145.10",
      "low": "141.80",
      "close": "144.70",
      "average": "143.9877",
      "volume": "106896",
      "turnover": "15393369.3",
      "trades": "992"
    },
    {
      "date": "2024-04-17",
      "bid": "142.40",
      "ask": "142.60",
      "open": "145.80",
      "high": "145.80",
      "low": "142.20",
      "close": "142.30",
      "average": "143.2685",
      "volume": "47845",
      "turnover": "6857975.75",
      "trades": "597"
    },
    {
      "date": "2024-04-18",
      "bid": "142.10",
      "ask": "142.30",
      "open": "142.30",
      "high": "143.40",
      "low": "139.40",
      "close": "142.30",
      "average": "141.7168",
      "volume": "54918",
      "turnover": "7778094.75",
      "trades": "687"
    },
    {
      "date": "2024-04-19",
      "bid": "141.20",
      "ask": "141.60",
      "open": "140.80",
      "high": "141.80",
      "low": "138.90",
      "close": "141.10",
      "average": "140.5643",
      "volume": "52183",
      "turnover": "7335060.25",
      "trades": "716"
    },
    {
      "date": "2024-04-22",
      "bid": "140.20",
      "ask": "140.40",
      "open": "141.10",
      "high": "141.70",
      "low": "138.80",
      "close": "140.50",
      "average": "140.0128",
      "volume": "74554",
      "turnover": "10433598.75",
      "trades": "911"
    },
    {
      "date": "2024-04-23",
      "bid": "134.00",
      "ask": "134.40",
      "open": "129.40",
      "high": "137.40",
      "low": "128.20",
      "close": "133.90",
      "average": "134.0089",
      "volume": "873568",
      "turnover": "117331533.25",
      "trades": "3940"
    },
    {
      "date": "2024-04-24",
      "bid": "134.00",
      "ask": "134.20",
      "open": "134.00",
      "high": "135.70",
      "low": "132.00",
      "close": "134.00",
      "average": "134.315",
      "volume": "113460",
      "turnover": "15241553.3",
      "trades": "1018"
    },
    {
      "date": "2024-04-25",
      "bid": "131.70",
      "ask": "131.80",
      "open": "133.20",
      "high": "135.50",
      "low": "130.10",
      "close": "131.80",
      "average": "132.0642",
      "volume": "157442",
      "turnover": "20784126.5",
      "trades": "1782"
    },
    {
      "date": "2024-04-26",
      "bid": "134.30",
      "ask": "134.50",
      "open": "131.70",
      "high": "136.00",
      "low": "131.10",
      "close": "134.90",
      "average": "133.965",
      "volume": "135575",
      "turnover": "18148942.89",
      "trades": "1195"
    },
    {
      "date": "2024-04-29",
      "bid": "132.20",
      "ask": "132.40",
      "open": "134.90",
      "high": "134.90",
      "low": "129.40",
      "close": "132.60",
      "average": "131.6255",
      "volume": "114039",
      "turnover": "15010092",
      "trades": "1396"
    },
    {
      "date": "2024-04-30",
      "bid": "136.30",
      "ask": "136.50",
      "open": "132.60",
      "high": "136.70",
      "low": "131.20",
      "close": "136.70",
      "average": "135.0454",
      "volume": "91581",
      "turnover": "12376355.3",
      "trades": "701"
    },
    {
      "date": "2024-05-02",
      "bid": "137.10",
      "ask": "137.40",
      "open": "136.60",
      "high": "138.00",
      "low": "134.70",
      "close": "136.70",
      "average": "136.8474",
      "volume": "163649",
      "turnover": "22396470.9",
      "trades": "1337"
    },
    {
      "date": "2024-05-03",
      "bid": "138.10",
      "ask": "138.30",
      "open": "136.90",
      "high": "138.60",
      "low": "134.80",
      "close": "138.00",
      "average": "136.9612",
      "volume": "68082",
      "turnover": "9331722.19",
      "trades": "788"
    },
    {
      "date": "2024-05-06",
      "bid": "137.20",
      "ask": "137.40",
      "open": "138.00",
      "high": "138.50",
      "low": "135.10",
      "close": "137.50",
      "average": "136.852",
      "volume": "82324",
      "turnover": "11250899.95",
      "trades": "801"
    },
    {
      "date": "2024-05-07",
      "bid": "141.40",
      "ask": "141.60",
      "open": "136.70",
      "high": "142.10",
      "low": "136.70",
      "close": "140.80",
      "average": "140.613",
      "volume": "98739",
      "turnover": "13883984",
      "trades": "811"
    },
    {
      "date": "2024-05-08",
      "bid": "145.60",
      "ask": "145.80",
      "open": "140.90",
      "high": "147.40",
      "low": "140.80",
      "close": "145.40",
      "average": "144.7641",
      "volume": "185063",
      "turnover": "26792666.2",
      "trades": "1429"
    },
    {
      "date": "2024-05-10",
      "bid": "146.60",
      "ask": "146.90",
      "open": "146.30",
      "high": "147.10",
      "low": "143.20",
      "close": "146.60",
      "average": "145.9198",
      "volume": "136711",
      "turnover": "19948712.35",
      "trades": "1299"
    },
    {
      "date": "2024-05-13",
      "bid": "146.80",
      "ask": "147.10",
      "open": "146.60",
      "high": "147.60",
      "low": "144.40",
      "close": "146.60",
      "average": "146.051",
      "volume": "80688",
      "turnover": "11784987.2",
      "trades": "754"
    },
    {
      "date": "2024-05-14",
      "bid": "146.50",
      "ask": "146.80",
      "open": "146.60",
      "high": "147.20",
      "low": "145.10",
      "close": "147.00",
      "average": "146.4702",
      "volume": "109661",
      "turnover": "16062068.2",
      "trades": "520"
    },
    {
      "date": "2024-05-15",
      "bid": "147.70",
      "ask": "148.10",
      "open": "147.80",
      "high": "151.80",
      "low": "147.20",
      "close": "147.20",
      "average": "148.5512",
      "volume": "109600",
      "turnover": "16281415.8",
      "trades": "1011"
    },
    {
      "date": "2024-05-16",
      "bid": "148.50",
      "ask": "148.70",
      "open": "148.20",
      "high": "149.40",
      "low": "147.00",
      "close": "148.00",
      "average": "148.5032",
      "volume": "96241",
      "turnover": "14292229.3",
      "trades": "879"
    },
    {
      "date": "2024-05-17",
      "bid": "142.00",
      "ask": "142.20",
      "open": "144.00",
      "high": "144.10",
      "low": "140.50",
      "close": "141.80",
      "average": "141.7547",
      "volume": "87855",
      "turnover": "12453797.1",
      "trades": "895"
    },
    {
      "date": "2024-05-20",
      "bid": "144.80",
      "ask": "145.10",
      "open": "141.80",
      "high": "145.30",
      "low": "140.80",
      "close": "145.10",
      "average": "143.7735",
      "volume": "91887",
      "turnover": "13211683.3",
      "trades": "809"
    },
    {
      "date": "2024-05-21",
      "bid": "142.50",
      "ask": "142.70",
      "open": "145.10",
      "high": "146.20",
      "low": "141.60",
      "close": "143.00",
      "average": "143.6127",
      "volume": "73424",
      "turnover": "10546743.1",
      "trades": "618"
    },
    {
      "date": "2024-05-22",
      "bid": "146.00",
      "ask": "146.20",
      "open": "143.00",
      "high": "146.40",
      "low": "142.50",
      "close": "146.40",
      "average": "145.3108",
      "volume": "64989",
      "turnover": "9443720.25",
      "trades": "659"
    },
    {
      "date": "2024-05-23",
      "bid": "148.20",
      "ask": "148.60",
      "open": "146.60",
      "high": "149.70",
      "low": "146.40",
      "close": "148.90",
      "average": "148.4632",
      "volume": "117010",
      "turnover": "17371677.6",
      "trades": "1147"
    },
    {
      "date": "2024-05-24",
      "bid": "148.20",
      "ask": "148.60",
      "open": "148.90",
      "high": "150.10",
      "low": "147.20",
      "close": "148.80",
      "average": "148.9332",
      "volume": "76619",
      "turnover": "11411602.65",
      "trades": "1021"
    },
    {
      "date": "2024-05-27",
      "bid": "146.60",
      "ask": "147.10",
      "open": "148.70",
      "high": "148.70",
      "low": "145.30",
      "close": "146.30",
      "average": "146.5664",
      "volume": "29996",
      "turnover": "4396178.05",
      "trades": "476"
    },
    {
      "date": "2024-05-28",
      "bid": "147.40",
      "ask": "147.70",
      "open": "149.20",
      "high": "149.20",
      "low": "146.90",
      "close": "147.50",
      "average": "147.4531",
      "volume": "35498",
      "turnover": "5234270.2",
      "trades": "424"
    },
    {
      "date": "2024-05-29",
      "bid": "144.00",
      "ask": "144.20",
      "open": "147.50",
      "high": "147.50",
      "low": "143.70",
      "close": "143.70",
      "average": "145.1094",
      "volume": "52947",
      "turnover": "7683901",
      "trades": "592"
    },
    {
      "date": "2024-05-30",
      "bid": "143.10",
      "ask": "143.30",
      "open": "143.70",
      "high": "145.10",
      "low": "143.10",
      "close": "143.80",
      "average": "143.8042",
      "volume": "54159",
      "turnover": "7795112.7",
      "trades": "487"
    },
    {
      "date": "2024-05-31",
      "bid": "145.80",
      "ask": "146.10",
      "open": "143.50",
      "high": "146.40",
      "low": "142.20",
      "close": "146.40",
      "average": "143.6539",
      "volume": "739825",
      "turnover": "106294699.8",
      "trades": "691"
    },
    {
      "date": "2024-06-03",
      "bid": "145.90",
      "ask": "146.10",
      "open": "147.50",
      "high": "148.30",
      "low": "145.20",
      "close": "145.80",
      "average": "146.0257",
      "volume": "216240",
      "turnover": "31576521.7",
      "trades": "701"
    },
    {
      "date": "2024-06-04",
      "bid": "142.40",
      "ask": "142.60",
      "open": "145.90",
      "high": "145.90",
      "low": "141.40",
      "close": "142.00",
      "average": "142.855",
      "volume": "46448",
      "turnover": "6635336.7",
      "trades": "603"
    },
    {
      "date": "2024-06-05",
      "bid": "143.30",
      "ask": "143.60",
      "open": "142.70",
      "high": "144.00",
      "low": "141.50",
      "close": "144.00",
      "average": "143.2219",
      "volume": "42670",
      "turnover": "6112171.7",
      "trades": "523"
    },
    {
      "date": "2024-06-07",
      "bid": "143.30",
      "ask": "143.50",
      "open": "144.00",
      "high": "144.90",
      "low": "142.70",
      "close": "143.50",
      "average": "143.4624",
      "volume": "56381",
      "turnover": "8088552.1",
      "trades": "452"
    },
    {
      "date": "2024-06-10",
      "bid": "145.30",
      "ask": "145.80",
      "open": "142.50",
      "high": "146.20",
      "low": "142.00",
      "close": "145.70",
      "average": "144.9625",
      "volume": "55225",
      "turnover": "8012571.55",
      "trades": "570"
    },
    {
      "date": "2024-06-11",
      "bid": "145.20",
      "ask": "145.30",
      "open": "145.80",
      "high": "147.50",
      "low": "144.50",
      "close": "145.60",
      "average": "145.7497",
      "volume": "43072",
      "turnover": "6278572.4",
      "trades": "443"
    },
    {
      "date": "2024-06-12",
      "bid": "150.20",
      "ask": "150.40",
      "open": "146.30",
      "high": "150.50",
      "low": "145.00",
      "close": "150.20",
      "average": "148.8211",
      "volume": "59494",
      "turnover": "8853898.1",
      "trades": "633"
    },
    {
      "date": "2024-06-13",
      "bid": "147.00",
      "ask": "147.20",
      "open": "149.70",
      "high": "150.70",
      "low": "146.90",
      "close": "146.90",
      "average": "148.1991",
      "volume": "148201",
      "turnover": "21962877.1",
      "trades": "1555"
    },
    {
      "date": "2024-06-14",
      "bid": "147.80",
      "ask": "148.00",
      "open": "146.90",
      "high": "148.60",
      "low": "146.60",
      "close": "148.30",
      "average": "147.7273",
      "volume": "182081",
      "turnover": "26895058.45",
      "trades": "730"
    },
    {
      "date": "2024-06-17",
      "bid": "144.30",
      "ask": "144.50",
      "open": "148.40",
      "high": "149.00",
      "low": "143.40",
      "close": "144.40",
      "average": "145.2285",
      "volume": "99662",
      "turnover": "14473886.15",
      "trades": "1007"
    },
    {
      "date": "2024-06-18",
      "bid": "145.90",
      "ask": "146.20",
      "open": "144.40",
      "high": "146.90",
      "low": "143.70",
      "close": "146.30",
      "average": "145.6274",
      "volume": "33906",
      "turnover": "4937965.65",
      "trades": "446"
    },
    {
      "date": "2024-06-19",
      "bid": "144.50",
      "ask": "145.10",
      "open": "146.20",
      "high": "146.30",
      "low": "143.40",
      "close": "144.90",
      "average": "145.7812",
      "volume": "126362",
      "turnover": "18421203.3",
      "trades": "345"
    },
    {
      "date": "2024-06-20",
      "bid": "148.50",
      "ask": "148.80",
      "open": "143.20",
      "high": "148.80",
      "low": "143.20",
      "close": "148.80",
      "average": "148.1869",
      "volume": "52584",
      "turnover": "7792238.6",
      "trades": "419"
    },
    {
      "date": "2024-06-24",
      "bid": "148.00",
      "ask": "148.10",
      "open": "148.60",
      "high": "148.80",
      "low": "145.30",
      "close": "148.00",
      "average": "147.713",
      "volume": "180852",
      "turnover": "26714224.75",
      "trades": "860"
    },
    {
      "date": "2024-06-25",
      "bid": "141.10",
      "ask": "141.60",
      "open": "148.10",
      "high": "148.50",
      "low": "140.70",
      "close": "140.70",
      "average": "142.2673",
      "volume": "41638",
      "turnover": "5923760.7",
      "trades": "664"
    },
    {
      "date": "2024-06-26",
      "bid": "143.40",
      "ask": "143.60",
      "open": "142.00",
      "high": "145.00",
      "low": "140.60",
      "close": "143.60",
      "average": "142.9885",
      "volume": "111067",
      "turnover": "15883272.05",
      "trades": "839"
    },
    {
      "date": "2024-06-27",
      "bid": "145.10",
      "ask": "145.50",
      "open": "144.20",
      "high": "146.50",
      "low": "140.70",
      "close": "145.20",
      "average": "144.2979",
      "volume": "99505",
      "turnover": "14355916.35",
      "trades": "934"
    },
    {
      "date": "2024-06-28",
      "bid": "144.00",
      "ask": "144.60",
      "open": "145.20",
      "high": "146.80",
      "low": "143.90",
      "close": "144.50",
      "average": "145.2154",
      "volume": "93955",
      "turnover": "13645814.75",
      "trades": "756"
    },
    {
      "date": "2024-07-01",
      "bid": "147.10",
      "ask": "147.30",
      "open": "144.60",
      "high": "147.50",
      "low": "143.50",
      "close": "147.50",
      "average": "145.9829",
      "volume": "54108",
      "turnover": "7898845.75",
      "trades": "590"
    },
    {
      "date": "2024-07-02",
      "bid": "145.50",
      "ask": "145.70",
      "open": "147.50",
      "high": "147.50",
      "low": "143.00",
      "close": "145.20",
      "average": "144.6519",
      "volume": "80782",
      "turnover": "11686427.1",
      "trades": "784"
    },
    {
      "date": "2024-07-03",
      "bid": "147.80",
      "ask": "148.00",
      "open": "145.10",
      "high": "148.30",
      "low": "145.00",
      "close": "148.30",
      "average": "147.3771",
      "volume": "63961",
      "turnover": "9421909.35",
      "trades": "540"
    },
    {
      "date": "2024-07-04",
      "bid": "148.90",
      "ask": "149.20",
      "open": "148.40",
      "high": "150.00",
      "low": "148.40",
      "close": "149.40",
      "average": "149.2947",
      "volume": "65550",
      "turnover": "9785408.8",
      "trades": "626"
    },
    {
      "date": "2024-07-05",
      "bid": "150.40",
      "ask": "150.60",
      "open": "149.60",
      "high": "151.70",
      "low": "149.20",
      "close": "150.80",
      "average": "150.3897",
      "volume": "71924",
      "turnover": "10813763.75",
      "trades": "615"
    },
    {
      "date": "2024-07-08",
      "bid": "151.70",
      "ask": "151.90",
      "open": "150.60",
      "high": "152.10",
      "low": "147.40",
      "close": "151.70",
      "average": "150.5109",
      "volume": "84327",
      "turnover": "12693127.8",
      "trades": "727"
    },
    {
      "date": "2024-07-09",
      "bid": "151.70",
      "ask": "151.80",
      "open": "151.70",
      "high": "153.40",
      "low": "151.30",
      "close": "152.00",
      "average": "152.1522",
      "volume": "109994",
      "turnover": "16741272.85",
      "trades": "759"
    },
    {
      "date": "2024-07-10",
      "bid": "151.40",
      "ask": "151.50",
      "open": "152.00",
      "high": "152.20",
      "low": "150.30",
      "close": "151.80",
      "average": "151.3268",
      "volume": "112647",
      "turnover": "17045258.95",
      "trades": "623"
    },
    {
      "date": "2024-07-11",
      "bid": "152.60",
      "ask": "153.20",
      "open": "151.80",
      "high": "153.40",
      "low": "150.30",
      "close": "153.40",
      "average": "152.1248",
      "volume": "49940",
      "turnover": "7594773.4",
      "trades": "523"
    },
    {
      "date": "2024-07-12",
      "bid": "173.00",
      "ask": "174.00",
      "open": "159.50",
      "high": "174.20",
      "low": "158.90",
      "close": "173.00",
      "average": "168.7559",
      "volume": "258514",
      "turnover": "43622017.05",
      "trades": "2557"
    },
    {
      "date": "2024-07-15",
      "bid": "173.80",
      "ask": "174.10",
      "open": "172.80",
      "high": "175.90",
      "low": "171.50",
      "close": "174.00",
      "average": "174.5512",
      "volume": "206682",
      "turnover": "36081832.54",
      "trades": "1964"
    },
    {
      "date": "2024-07-16",
      "bid": "175.70",
      "ask": "176.10",
      "open": "174.00",
      "high": "176.20",
      "low": "171.00",
      "close": "175.60",
      "average": "173.6797",
      "volume": "124704",
      "turnover": "21653565.05",
      "trades": "864"
    },
    {
      "date": "2024-07-17",
      "bid": "174.80",
      "ask": "175.00",
      "open": "175.30",
      "high": "175.90",
      "low": "173.70",
      "close": "174.90",
      "average": "174.8565",
      "volume": "38792",
      "turnover": "6782487.65",
      "trades": "472"
    },
    {
      "date": "2024-07-18",
      "bid": "175.10",
      "ask": "175.60",
      "open": "174.90",
      "high": "176.70",
      "low": "173.00",
      "close": "175.20",
      "average": "175.0731",
      "volume": "93247",
      "turnover": "16324857.8",
      "trades": "641"
    },
    {
      "date": "2024-07-19",
      "bid": "174.30",
      "ask": "174.60",
      "open": "175.20",
      "high": "175.30",
      "low": "172.70",
      "close": "175.00",
      "average": "174.427",
      "volume": "42096",
      "turnover": "7337598.95",
      "trades": "521"
    },
    {
      "date": "2024-07-22",
      "bid": "175.20",
      "ask": "175.40",
      "open": "175.70",
      "high": "176.40",
      "low": "174.10",
      "close": "175.20",
      "average": "175.3803",
      "volume": "92018",
      "turnover": "16135865.45",
      "trades": "923"
    },
    {
      "date": "2024-07-23",
      "bid": "174.40",
      "ask": "174.60",
      "open": "175.20",
      "high": "176.00",
      "low": "173.60",
      "close": "174.60",
      "average": "174.7225",
      "volume": "45538",
      "turnover": "7958649.25",
      "trades": "635"
    },
    {
      "date": "2024-07-24",
      "bid": "174.50",
      "ask": "174.70",
      "open": "174.60",
      "high": "175.80",
      "low": "173.30",
      "close": "175.00",
      "average": "175.1821",
      "volume": "38215",
      "turnover": "6693584.25",
      "trades": "403"
    },
    {
      "date": "2024-07-25",
      "bid": "172.70",
      "ask": "173.00",
      "open": "172.00",
      "high": "173.60",
      "low": "169.30",
      "close": "173.00",
      "average": "171.6881",
      "volume": "47171",
      "turnover": "8096581.1",
      "trades": "638"
    },
    {
      "date": "2024-07-26",
      "bid": "175.00",
      "ask": "175.20",
      "open": "173.10",
      "high": "175.80",
      "low": "172.90",
      "close": "175.00",
      "average": "174.4725",
      "volume": "42588",
      "turnover": "7431605.85",
      "trades": "501"
    },
    {
      "date": "2024-07-29",
      "bid": "174.80",
      "ask": "175.00",
      "open": "175.20",
      "high": "175.70",
      "low": "174.10",
      "close": "175.20",
      "average": "175.0083",
      "volume": "30659",
      "turnover": "5365314.25",
      "trades": "411"
    },
    {
      "date": "2024-07-30",
      "bid": "177.00",
      "ask": "177.20",
      "open": "175.00",
      "high": "178.10",
      "low": "173.70",
      "close": "176.70",
      "average": "176.1642",
      "volume": "48459",
      "turnover": "8544150.4",
      "trades": "413"
    },
    {
      "date": "2024-07-31",
      "bid": "176.70",
      "ask": "177.00",
      "open": "177.80",
      "high": "179.00",
      "low": "175.60",
      "close": "176.90",
      "average": "177.0154",
      "volume": "48180",
      "turnover": "8531695.15",
      "trades": "452"
    },
    {
      "date": "2024-08-01",
      "bid": "173.90",
      "ask": "174.60",
      "open": "177.50",
      "high": "178.00",
      "low": "174.40",
      "close": "174.60",
      "average": "176.0781",
      "volume": "111972",
      "turnover": "19721822.89",
      "trades": "720"
    },
    {
      "date": "2024-08-02",
      "bid": "170.10",
      "ask": "170.70",
      "open": "174.50",
      "high": "174.50",
      "low": "168.30",
      "close": "169.80",
      "average": "170.4003",
      "volume": "83567",
      "turnover": "14231269.8",
      "trades": "900"
    },
    {
      "date": "2024-08-05",
      "bid": "164.90",
      "ask": "165.50",
      "open": "163.00",
      "high": "167.00",
      "low": "161.10",
      "close": "166.30",
      "average": "164.8401",
      "volume": "75287",
      "turnover": "12410432.1",
      "trades": "1345"
    },
    {
      "date": "2024-08-06",
      "bid": "163.50",
      "ask": "164.10",
      "open": "166.60",
      "high": "169.80",
      "low": "161.10",
      "close": "163.50",
      "average": "163.8033",
      "volume": "45332",
      "turnover": "7425815.5",
      "trades": "928"
    },
    {
      "date": "2024-08-07",
      "bid": "166.00",
      "ask": "166.30",
      "open": "163.70",
      "high": "168.50",
      "low": "163.70",
      "close": "165.60",
      "average": "166.3272",
      "volume": "48212",
      "turnover": "8019104.6",
      "trades": "711"
    },
    {
      "date": "2024-08-08",
      "bid": "165.80",
      "ask": "166.00",
      "open": "165.00",
      "high": "166.70",
      "low": "162.30",
      "close": "166.70",
      "average": "166.0953",
      "volume": "51532",
      "turnover": "8558250.4",
      "trades": "424"
    },
    {
      "date": "2024-08-09",
      "bid": "168.50",
      "ask": "168.70",
      "open": "167.00",
      "high": "169.10",
      "low": "166.70",
      "close": "168.60",
      "average": "168.3433",
      "volume": "54285",
      "turnover": "9138453.9",
      "trades": "709"
    },
    {
      "date": "2024-08-12",
      "bid": "169.40",
      "ask": "170.20",
      "open": "169.50",
      "high": "170.90",
      "low": "167.50",
      "close": "169.70",
      "average": "169.0509",
      "volume": "75750",
      "turnover": "12809517.6",
      "trades": "808"
    },
    {
      "date": "2024-08-13",
      "bid": "169.90",
      "ask": "170.20",
      "open": "170.30",
      "high": "171.00",
      "low": "169.30",
      "close": "169.90",
      "average": "170.1285",
      "volume": "98389",
      "turnover": "16738752.4",
      "trades": "1216"
    },
    {
      "date": "2024-08-14",
      "bid": "167.70",
      "ask": "167.80",
      "open": "169.90",
      "high": "170.80",
      "low": "167.10",
      "close": "167.50",
      "average": "168.1426",
      "volume": "33263",
      "turnover": "5592907.95",
      "trades": "592"
    },
    {
      "date": "2024-08-15",
      "bid": "170.20",
      "ask": "170.60",
      "open": "170.30",
      "high": "171.10",
      "low": "167.60",
      "close": "169.90",
      "average": "169.0693",
      "volume": "44106",
      "turnover": "7457012.35",
      "trades": "566"
    },
    {
      "date": "2024-08-16",
      "bid": "169.60",
      "ask": "170.10",
      "open": "170.30",
      "high": "171.30",
      "low": "168.80",
      "close": "169.60",
      "average": "170.0728",
      "volume": "20061",
      "turnover": "3411824.9",
      "trades": "375"
    },
    {
      "date": "2024-08-19",
      "bid": "171.80",
      "ask": "171.90",
      "open": "171.00",
      "high": "171.90",
      "low": "169.70",
      "close": "171.50",
      "average": "171.198",
      "volume": "16362",
      "turnover": "2801232.45",
      "trades": "404"
    },
    {
      "date": "2024-08-20",
      "bid": "172.80",
      "ask": "173.20",
      "open": "173.00",
      "high": "174.50",
      "low": "171.50",
      "close": "173.00",
      "average": "172.9671",
      "volume": "46334",
      "turnover": "8016632.55",
      "trades": "626"
    },
    {
      "date": "2024-08-21",
      "bid": "175.60",
      "ask": "175.80",
      "open": "176.80",
      "high": "179.70",
      "low": "173.30",
      "close": "175.50",
      "average": "175.6123",
      "volume": "75234",
      "turnover": "13211894.9",
      "trades": "1057"
    },
    {
      "date": "2024-08-22",
      "bid": "175.20",
      "ask": "175.60",
      "open": "175.50",
      "high": "175.90",
      "low": "173.80",
      "close": "175.00",
      "average": "175.1175",
      "volume": "62905",
      "turnover": "11015765.95",
      "trades": "919"
    },
    {
      "date": "2024-08-23",
      "bid": "177.50",
      "ask": "177.80",
      "open": "174.80",
      "high": "178.20",
      "low": "174.00",
      "close": "177.80",
      "average": "176.3046",
      "volume": "31558",
      "turnover": "5563816.4",
      "trades": "730"
    },
    {
      "date": "2024-08-26",
      "bid": "175.90",
      "ask": "176.10",
      "open": "177.70",
      "high": "177.70",
      "low": "174.30",
      "close": "175.70",
      "average": "175.5996",
      "volume": "33219",
      "turnover": "5833215.2",
      "trades": "596"
    },
    {
      "date": "2024-08-27",
      "bid": "175.80",
      "ask": "176.10",
      "open": "175.80",
      "high": "177.70",
      "low": "175.10",
      "close": "175.70",
      "average": "176.0938",
      "volume": "28741",
      "turnover": "5061383.55",
      "trades": "517"
    },
    {
      "date": "2024-08-28",
      "bid": "176.10",
      "ask": "176.40",
      "open": "177.00",
      "high": "177.00",
      "low": "175.60",
      "close": "176.50",
      "average": "176.3931",
      "volume": "32916",
      "turnover": "5805310.75",
      "trades": "525"
    },
    {
      "date": "2024-08-29",
      "bid": "176.30",
      "ask": "176.60",
      "open": "176.10",
      "high": "177.80",
      "low": "175.60",
      "close": "176.40",
      "average": "176.463",
      "volume": "31547",
      "turnover": "5568503.5",
      "trades": "436"
    },
    {
      "date": "2024-08-30",
      "bid": "180.20",
      "ask": "181.10",
      "open": "176.10",
      "high": "181.20",
      "low": "175.90",
      "close": "178.90",
      "average": "178.8247",
      "volume": "706945",
      "turnover": "126428069.85",
      "trades": "906"
    },
    {
      "date": "2024-09-02",
      "bid": "179.80",
      "ask": "180.10",
      "open": "177.60",
      "high": "180.70",
      "low": "172.60",
      "close": "180.70",
      "average": "177.2186",
      "volume": "106189",
      "turnover": "18813101",
      "trades": "1267"
    },
    {
      "date": "2024-09-03",
      "bid": "178.40",
      "ask": "178.80",
      "open": "180.70",
      "high": "181.30",
      "low": "177.40",
      "close": "178.80",
      "average": "179.096",
      "volume": "55354",
      "turnover": "9917152.65",
      "trades": "813"
    },
    {
      "date": "2024-09-04",
      "bid": "180.70",
      "ask": "181.00",
      "open": "175.80",
      "high": "181.60",
      "low": "175.80",
      "close": "181.10",
      "average": "180.295",
      "volume": "63584",
      "turnover": "11466444.5",
      "trades": "847"
    },
    {
      "date": "2024-09-05",
      "bid": "178.30",
      "ask": "178.40",
      "open": "181.10",
      "high": "181.60",
      "low": "177.40",
      "close": "178.30",
      "average": "179.0404",
      "volume": "800357",
      "turnover": "143296349.5",
      "trades": "723"
    },
    {
      "date": "2024-09-06",
      "bid": "180.00",
      "ask": "180.40",
      "open": "178.30",
      "high": "181.50",
      "low": "175.60",
      "close": "180.00",
      "average": "179.6647",
      "volume": "95397",
      "turnover": "17151502.35",
      "trades": "1018"
    },
    {
      "date": "2024-09-09",
      "bid": "179.30",
      "ask": "179.60",
      "open": "180.00",
      "high": "182.30",
      "low": "177.90",
      "close": "179.70",
      "average": "180.9826",
      "volume": "273646",
      "turnover": "49525318.5",
      "trades": "639"
    },
    {
      "date": "2024-09-10",
      "bid": "180.70",
      "ask": "181.00",
      "open": "179.70",
      "high": "184.10",
      "low": "178.80",
      "close": "181.80",
      "average": "181.105",
      "volume": "201850",
      "turnover": "36555131.1",
      "trades": "1251"
    },
    {
      "date": "2024-09-11",
      "bid": "179.10",
      "ask": "179.40",
      "open": "181.80",
      "high": "183.70",
      "low": "179.20",
      "close": "179.40",
      "average": "181.1214",
      "volume": "46688",
      "turnover": "8456088.65",
      "trades": "752"
    },
    {
      "date": "2024-09-12",
      "bid": "181.90",
      "ask": "182.50",
      "open": "179.30",
      "high": "182.70",
      "low": "179.30",
      "close": "182.70",
      "average": "181.9587",
      "volume": "36928",
      "turnover": "6719421.85",
      "trades": "469"
    },
    {
      "date": "2024-09-13",
      "bid": "184.90",
      "ask": "185.20",
      "open": "182.90",
      "high": "185.20",
      "low": "182.50",
      "close": "185.20",
      "average": "184.1759",
      "volume": "45821",
      "turnover": "8438245.05",
      "trades": "635"
    },
    {
      "date": "2024-09-16",
      "bid": "185.20",
      "ask": "185.50",
      "open": "185.10",
      "high": "185.70",
      "low": "183.10",
      "close": "185.70",
      "average": "184.8077",
      "volume": "42070",
      "turnover": "7774353.75",
      "trades": "656"
    },
    {
      "date": "2024-09-17",
      "bid": "183.40",
      "ask": "183.60",
      "open": "185.00",
      "high": "185.70",
      "low": "182.80",
      "close": "183.90",
      "average": "184.2614",
      "volume": "31299",
      "turnover": "5767921.35",
      "trades": "470"
    },
    {
      "date": "2024-09-18",
      "bid": "183.30",
      "ask": "183.60",
      "open": "184.10",
      "high": "184.30",
      "low": "182.50",
      "close": "183.60",
      "average": "183.6309",
      "volume": "22963",
      "turnover": "4216713.3",
      "trades": "346"
    },
    {
      "date": "2024-09-19",
      "bid": "185.70",
      "ask": "186.40",
      "open": "182.90",
      "high": "186.70",
      "low": "182.90",
      "close": "186.00",
      "average": "185.507",
      "volume": "25159",
      "turnover": "4667502.7",
      "trades": "428"
    },
    {
      "date": "2024-09-20",
      "bid": "185.00",
      "ask": "185.60",
      "open": "186.50",
      "high": "188.30",
      "low": "184.70",
      "close": "185.80",
      "average": "186.1259",
      "volume": "54479",
      "turnover": "10139969.25",
      "trades": "663"
    },
    {
      "date": "2024-09-23",
      "bid": "187.70",
      "ask": "188.10",
      "open": "185.80",
      "high": "188.30",
      "low": "184.10",
      "close": "187.60",
      "average": "186.3112",
      "volume": "246238",
      "turnover": "45877754.3",
      "trades": "637"
    },
    {
      "date": "2024-09-24",
      "bid": "184.30",
      "ask": "184.70",
      "open": "188.30",
      "high": "188.40",
      "low": "182.70",
      "close": "183.80",
      "average": "184.52",
      "volume": "42454",
      "turnover": "7834079.95",
      "trades": "811"
    },
    {
      "date": "2024-09-25",
      "bid": "187.00",
      "ask": "187.60",
      "open": "183.80",
      "high": "187.90",
      "low": "182.10",
      "close": "187.50",
      "average": "186.6868",
      "volume": "39558",
      "turnover": "7385130.95",
      "trades": "577"
    },
    {
      "date": "2024-09-26",
      "bid": "188.90",
      "ask": "189.10",
      "open": "189.00",
      "high": "190.20",
      "low": "186.50",
      "close": "188.60",
      "average": "188.7081",
      "volume": "73685",
      "turnover": "13905804.3",
      "trades": "1075"
    },
    {
      "date": "2024-09-27",
      "bid": "189.80",
      "ask": "190.00",
      "open": "188.60",
      "high": "190.50",
      "low": "187.80",
      "close": "189.40",
      "average": "189.4836",
      "volume": "44951",
      "turnover": "8512660.9",
      "trades": "548"
    },
    {
      "date": "2024-09-30",
      "bid": "187.80",
      "ask": "188.10",
      "open": "189.40",
      "high": "190.70",
      "low": "186.00",
      "close": "187.90",
      "average": "188.0249",
      "volume": "54402",
      "turnover": "10222924.6",
      "trades": "640"
    },
    {
      "date": "2024-10-01",
      "bid": "186.00",
      "ask": "186.40",
      "open": "187.90",
      "high": "189.90",
      "low": "184.70",
      "close": "186.50",
      "average": "187.3749",
      "volume": "58110",
      "turnover": "10888354.1",
      "trades": "687"
    },
    {
      "date": "2024-10-02",
      "bid": "186.30",
      "ask": "187.10",
      "open": "185.60",
      "high": "187.00",
      "low": "184.50",
      "close": "186.10",
      "average": "185.5915",
      "volume": "133118",
      "turnover": "24705765.85",
      "trades": "478"
    },
    {
      "date": "2024-10-03",
      "bid": "183.80",
      "ask": "184.50",
      "open": "186.10",
      "high": "188.00",
      "low": "183.50",
      "close": "184.40",
      "average": "185.2717",
      "volume": "28528",
      "turnover": "5285629.4",
      "trades": "540"
    },
    {
      "date": "2024-10-04",
      "bid": "183.40",
      "ask": "183.70",
      "open": "183.50",
      "high": "185.60",
      "low": "183.20",
      "close": "183.20",
      "average": "183.8734",
      "volume": "31003",
      "turnover": "5700639.6",
      "trades": "394"
    },
    {
      "date": "2024-10-07",
      "bid": "182.50",
      "ask": "182.90",
      "open": "183.60",
      "high": "183.80",
      "low": "181.50",
      "close": "182.90",
      "average": "182.562",
      "volume": "35536",
      "turnover": "6487599.5",
      "trades": "664"
    },
    {
      "date": "2024-10-08",
      "bid": "181.90",
      "ask": "182.20",
      "open": "185.50",
      "high": "186.30",
      "low": "181.70",
      "close": "182.70",
      "average": "183.4691",
      "volume": "41396",
      "turnover": "7594951.8",
      "trades": "590"
    },
    {
      "date": "2024-10-09",
      "bid": "183.00",
      "ask": "183.50",
      "open": "182.70",
      "high": "183.90",
      "low": "181.90",
      "close": "183.60",
      "average": "183.3248",
      "volume": "34793",
      "turnover": "6375111.4",
      "trades": "406"
    },
    {
      "date": "2024-10-10",
      "bid": "180.60",
      "ask": "180.80",
      "open": "187.50",
      "high": "187.50",
      "low": "179.20",
      "close": "181.20",
      "average": "180.4862",
      "volume": "43521",
      "turnover": "7854938.1",
      "trades": "810"
    },
    {
      "date": "2024-10-11",
      "bid": "181.80",
      "ask": "182.30",
      "open": "182.00",
      "high": "183.00",
      "low": "180.80",
      "close": "183.00",
      "average": "181.9583",
      "volume": "40377",
      "turnover": "7346811",
      "trades": "568"
    },
    {
      "date": "2024-10-14",
      "bid": "181.90",
      "ask": "182.20",
      "open": "183.00",
      "high": "184.40",
      "low": "181.30",
      "close": "183.30",
      "average": "182.7512",
      "volume": "33798",
      "turnover": "6174873.7",
      "trades": "634"
    },
    {
      "date": "2024-10-15",
      "bid": "181.40",
      "ask": "182.00",
      "open": "183.30",
      "high": "184.70",
      "low": "179.60",
      "close": "181.70",
      "average": "181.7205",
      "volume": "80810",
      "turnover": "14686383.95",
      "trades": "697"
    },
    {
      "date": "2024-10-16",
      "bid": "183.80",
      "ask": "184.20",
      "open": "181.70",
      "high": "184.90",
      "low": "181.50",
      "close": "184.00",
      "average": "182.3437",
      "volume": "72003",
      "turnover": "13139490.25",
      "trades": "520"
    },
    {
      "date": "2024-10-17",
      "bid": "184.00",
      "ask": "184.30",
      "open": "184.00",
      "high": "185.10",
      "low": "183.30",
      "close": "183.80",
      "average": "183.9559",
      "volume": "28603",
      "turnover": "5261691.9",
      "trades": "564"
    },
    {
      "date": "2024-10-18",
      "bid": "181.90",
      "ask": "182.10",
      "open": "183.80",
      "high": "184.90",
      "low": "181.70",
      "close": "182.40",
      "average": "182.8124",
      "volume": "31633",
      "turnover": "5783947.8",
      "trades": "516"
    },
    {
      "date": "2024-10-21",
      "bid": "176.40",
      "ask": "177.00",
      "open": "182.30",
      "high": "183.30",
      "low": "176.50",
      "close": "177.70",
      "average": "179.3798",
      "volume": "84971",
      "turnover": "15243699.5",
      "trades": "1128"
    },
    {
      "date": "2024-10-22",
      "bid": "195.50",
      "ask": "195.80",
      "open": "185.90",
      "high": "196.10",
      "low": "181.00",
      "close": "196.00",
      "average": "188.949",
      "volume": "659280",
      "turnover": "124571217.6",
      "trades": "2783"
    },
    {
      "date": "2024-10-23",
      "bid": "192.50",
      "ask": "192.70",
      "open": "196.30",
      "high": "198.20",
      "low": "191.50",
      "close": "192.60",
      "average": "194.2466",
      "volume": "153471",
      "turnover": "29811221.4",
      "trades": "1143"
    },
    {
      "date": "2024-10-24",
      "bid": "192.00",
      "ask": "192.10",
      "open": "193.10",
      "high": "193.10",
      "low": "188.40",
      "close": "191.40",
      "average": "191.63",
      "volume": "123259",
      "turnover": "23620128.25",
      "trades": "994"
    },
    {
      "date": "2024-10-25",
      "bid": "189.20",
      "ask": "189.40",
      "open": "190.80",
      "high": "193.00",
      "low": "188.70",
      "close": "188.70",
      "average": "190.1565",
      "volume": "35337",
      "turnover": "6719558.8",
      "trades": "793"
    },
    {
      "date": "2024-10-28",
      "bid": "194.10",
      "ask": "194.70",
      "open": "188.70",
      "high": "194.60",
      "low": "188.70",
      "close": "193.80",
      "average": "192.5694",
      "volume": "45102",
      "turnover": "8684982.69",
      "trades": "810"
    },
    {
      "date": "2024-10-29",
      "bid": "193.70",
      "ask": "193.90",
      "open": "194.00",
      "high": "196.10",
      "low": "192.60",
      "close": "193.40",
      "average": "194.426",
      "volume": "69575",
      "turnover": "13527337.5",
      "trades": "1017"
    },
    {
      "date": "2024-10-30",
      "bid": "195.00",
      "ask": "195.20",
      "open": "193.70",
      "high": "196.10",
      "low": "193.70",
      "close": "194.60",
      "average": "194.9704",
      "volume": "145448",
      "turnover": "28357816",
      "trades": "997"
    },
    {
      "date": "2024-10-31",
      "bid": "192.70",
      "ask": "193.50",
      "open": "194.70",
      "high": "194.90",
      "low": "191.30",
      "close": "193.40",
      "average": "193.463",
      "volume": "163001",
      "turnover": "31534673.6",
      "trades": "645"
    },
    {
      "date": "2024-11-01",
      "bid": "193.40",
      "ask": "194.10",
      "open": "193.00",
      "high": "195.60",
      "low": "193.00",
      "close": "193.90",
      "average": "194.0542",
      "volume": "31904",
      "turnover": "6191082.2",
      "trades": "514"
    },
    {
      "date": "2024-11-04",
      "bid": "193.40",
      "ask": "195.00",
      "open": "193.90",
      "high": "196.10",
      "low": "191.80",
      "close": "193.60",
      "average": "193.956",
      "volume": "151138",
      "turnover": "29314161.15",
      "trades": "1545"
    },
    {
      "date": "2024-11-05",
      "bid": "194.50",
      "ask": "194.80",
      "open": "193.50",
      "high": "195.00",
      "low": "192.00",
      "close": "195.00",
      "average": "194.3994",
      "volume": "37919",
      "turnover": "7371429.2",
      "trades": "668"
    },
    {
      "date": "2024-11-06",
      "bid": "190.00",
      "ask": "190.80",
      "open": "195.60",
      "high": "198.70",
      "low": "190.00",
      "close": "190.80",
      "average": "193.6664",
      "volume": "56936",
      "turnover": "11025399.1",
      "trades": "939"
    },
    {
      "date": "2024-11-07",
      "bid": "193.60",
      "ask": "193.90",
      "open": "190.80",
      "high": "195.00",
      "low": "189.60",
      "close": "193.50",
      "average": "192.4809",
      "volume": "75000",
      "turnover": "14436067.9",
      "trades": "989"
    },
    {
      "date": "2024-11-08",
      "bid": "195.70",
      "ask": "196.30",
      "open": "193.50",
      "high": "196.30",
      "low": "192.50",
      "close": "195.60",
      "average": "194.8977",
      "volume": "34007",
      "turnover": "6627818.5",
      "trades": "616"
    },
    {
      "date": "2024-11-11",
      "bid": "196.30",
      "ask": "196.70",
      "open": "195.60",
      "high": "198.20",
      "low": "195.60",
      "close": "196.50",
      "average": "196.73",
      "volume": "42179",
      "turnover": "8297876.7",
      "trades": "717"
    },
    {
      "date": "2024-11-12",
      "bid": "190.80",
      "ask": "191.10",
      "open": "196.50",
      "high": "196.50",
      "low": "190.50",
      "close": "191.10",
      "average": "192.4209",
      "volume": "47293",
      "turnover": "9100163.9",
      "trades": "611"
    },
    {
      "date": "2024-11-13",
      "bid": "189.90",
      "ask": "190.20",
      "open": "191.10",
      "high": "192.40",
      "low": "188.30",
      "close": "191.10",
      "average": "190.345",
      "volume": "53602",
      "turnover": "10202645.4",
      "trades": "652"
    },
    {
      "date": "2024-11-14",
      "bid": "191.00",
      "ask": "191.50",
      "open": "191.80",
      "high": "193.10",
      "low": "190.40",
      "close": "191.10",
      "average": "191.698",
      "volume": "24222",
      "turnover": "4643307.8",
      "trades": "522"
    },
    {
      "date": "2024-11-15",
      "bid": "188.10",
      "ask": "188.50",
      "open": "191.00",
      "high": "191.20",
      "low": "188.00",
      "close": "188.50",
      "average": "189.1399",
      "volume": "33980",
      "turnover": "6426982.3",
      "trades": "564"
    },
    {
      "date": "2024-11-18",
      "bid": "186.00",
      "ask": "186.20",
      "open": "188.50",
      "high": "189.80",
      "low": "186.00",
      "close": "186.60",
      "average": "187.2364",
      "volume": "103169",
      "turnover": "19396522.5",
      "trades": "509"
    },
    {
      "date": "2024-11-19",
      "bid": "185.20",
      "ask": "185.60",
      "open": "185.90",
      "high": "188.20",
      "low": "182.50",
      "close": "185.80",
      "average": "184.8597",
      "volume": "66498",
      "turnover": "12292429.2",
      "trades": "917"
    },
    {
      "date": "2024-11-20",
      "bid": "183.20",
      "ask": "183.40",
      "open": "182.60",
      "high": "186.90",
      "low": "182.50",
      "close": "183.00",
      "average": "184.4682",
      "volume": "61639",
      "turnover": "11370434",
      "trades": "833"
    },
    {
      "date": "2024-11-21",
      "bid": "182.00",
      "ask": "182.20",
      "open": "183.20",
      "high": "184.20",
      "low": "181.10",
      "close": "182.90",
      "average": "182.6002",
      "volume": "87838",
      "turnover": "16038983.1",
      "trades": "1182"
    },
    {
      "date": "2024-11-22",
      "bid": "185.10",
      "ask": "185.30",
      "open": "183.40",
      "high": "185.90",
      "low": "181.00",
      "close": "185.60",
      "average": "183.9354",
      "volume": "51069",
      "turnover": "9393396.4",
      "trades": "915"
    },
    {
      "date": "2024-11-25",
      "bid": "184.00",
      "ask": "184.20",
      "open": "183.00",
      "high": "186.60",
      "low": "183.00",
      "close": "184.00",
      "average": "184.215",
      "volume": "83125",
      "turnover": "15312918.3",
      "trades": "998"
    },
    {
      "date": "2024-11-26",
      "bid": "181.70",
      "ask": "182.00",
      "open": "184.00",
      "high": "184.00",
      "low": "181.40",
      "close": "182.30",
      "average": "182.5339",
      "volume": "65215",
      "turnover": "11903953",
      "trades": "648"
    },
    {
      "date": "2024-11-27",
      "bid": "182.90",
      "ask": "183.10",
      "open": "181.70",
      "high": "183.70",
      "low": "181.60",
      "close": "183.70",
      "average": "183.0475",
      "volume": "41409",
      "turnover": "7579808.9",
      "trades": "569"
    },
    {
      "date": "2024-11-28",
      "bid": "183.20",
      "ask": "183.70",
      "open": "188.90",
      "high": "188.90",
      "low": "182.60",
      "close": "183.00",
      "average": "183.3035",
      "volume": "28047",
      "turnover": "5141112.7",
      "trades": "511"
    },
    {
      "date": "2024-11-29",
      "bid": "182.90",
      "ask": "183.20",
      "open": "183.70",
      "high": "183.70",
      "low": "182.00",
      "close": "183.00",
      "average": "182.6855",
      "volume": "58843",
      "turnover": "10749991.8",
      "trades": "488"
    },
    {
      "date": "2024-12-02",
      "bid": "183.60",
      "ask": "184.40",
      "open": "182.90",
      "high": "185.20",
      "low": "181.70",
      "close": "184.00",
      "average": "184.5336",
      "volume": "175634",
      "turnover": "32403875.65",
      "trades": "996"
    },
    {
      "date": "2024-12-03",
      "bid": "185.90",
      "ask": "186.50",
      "open": "188.30",
      "high": "188.30",
      "low": "184.70",
      "close": "186.50",
      "average": "186.4703",
      "volume": "62875",
      "turnover": "11724321.9",
      "trades": "996"
    },
    {
      "date": "2024-12-04",
      "bid": "190.50",
      "ask": "190.70",
      "open": "186.50",
      "high": "190.80",
      "low": "186.50",
      "close": "190.50",
      "average": "189.7024",
      "volume": "46893",
      "turnover": "8895716",
      "trades": "817"
    },
    {
      "date": "2024-12-05",
      "bid": "191.20",
      "ask": "191.50",
      "open": "190.50",
      "high": "192.50",
      "low": "189.30",
      "close": "191.50",
      "average": "190.7005",
      "volume": "40495",
      "turnover": "7722456.2",
      "trades": "569"
    },
    {
      "date": "2024-12-06",
      "bid": "190.70",
      "ask": "190.80",
      "open": "191.20",
      "high": "191.70",
      "low": "187.70",
      "close": "190.20",
      "average": "189.814",
      "volume": "42591",
      "turnover": "8084218.7",
      "trades": "654"
    },
    {
      "date": "2024-12-09",
      "bid": "188.70",
      "ask": "189.10",
      "open": "190.20",
      "high": "191.20",
      "low": "187.90",
      "close": "188.40",
      "average": "188.82",
      "volume": "51899",
      "turnover": "9799581.8",
      "trades": "742"
    },
    {
      "date": "2024-12-10",
      "bid": "189.70",
      "ask": "190.00",
      "open": "186.40",
      "high": "190.00",
      "low": "186.40",
      "close": "189.20",
      "average": "188.0477",
      "volume": "80384",
      "turnover": "15116024.7",
      "trades": "859"
    },
    {
      "date": "2024-12-11",
      "bid": "195.90",
      "ask": "196.10",
      "open": "189.80",
      "high": "196.30",
      "low": "189.60",
      "close": "196.10",
      "average": "193.9101",
      "volume": "84651",
      "turnover": "16414681.7",
      "trades": "1059"
    },
    {
      "date": "2024-12-12",
      "bid": "188.20",
      "ask": "188.50",
      "open": "196.10",
      "high": "196.10",
      "low": "188.40",
      "close": "188.60",
      "average": "190.9969",
      "volume": "360659",
      "turnover": "68884765.8",
      "trades": "766"
    },
    {
      "date": "2024-12-13",
      "bid": "188.40",
      "ask": "188.50",
      "open": "188.50",
      "high": "190.10",
      "low": "188.40",
      "close": "188.90",
      "average": "189.1511",
      "volume": "21269",
      "turnover": "4023054.8",
      "trades": "526"
    },
    {
      "date": "2024-12-16",
      "bid": "187.10",
      "ask": "187.30",
      "open": "188.50",
      "high": "189.20",
      "low": "185.40",
      "close": "187.20",
      "average": "186.9066",
      "volume": "22287",
      "turnover": "4165456",
      "trades": "499"
    },
    {
      "date": "2024-12-17",
      "bid": "185.20",
      "ask": "185.50",
      "open": "186.10",
      "high": "186.80",
      "low": "184.30",
      "close": "186.00",
      "average": "185.8574",
      "volume": "66835",
      "turnover": "12421671.9",
      "trades": "839"
    },
    {
      "date": "2024-12-18",
      "bid": "187.10",
      "ask": "187.30",
      "open": "185.80",
      "high": "188.30",
      "low": "185.40",
      "close": "187.40",
      "average": "187.2217",
      "volume": "66484",
      "turnover": "12447335",
      "trades": "634"
    },
    {
      "date": "2024-12-19",
      "bid": "184.20",
      "ask": "184.50",
      "open": "188.00",
      "high": "188.00",
      "low": "183.50",
      "close": "183.90",
      "average": "184.9321",
      "volume": "54668",
      "turnover": "10110341.25",
      "trades": "873"
    },
    {
      "date": "2024-12-20",
      "bid": "183.20",
      "ask": "183.50",
      "open": "183.60",
      "high": "183.80",
      "low": "180.00",
      "close": "183.60",
      "average": "182.8592",
      "volume": "85028",
      "turnover": "15546754.6",
      "trades": "1037"
    },
    {
      "date": "2024-12-23",
      "bid": "184.10",
      "ask": "184.30",
      "open": "183.50",
      "high": "185.50",
      "low": "181.40",
      "close": "183.90",
      "average": "183.736",
      "volume": "35078",
      "turnover": "6445093.3",
      "trades": "700"
    },
    {
      "date": "2024-12-27",
      "bid": "184.50",
      "ask": "184.80",
      "open": "183.90",
      "high": "185.60",
      "low": "182.30",
      "close": "184.70",
      "average": "184.6656",
      "volume": "27436",
      "turnover": "5066529",
      "trades": "612"
    },
    {
      "date": "2024-12-30",
      "bid": "184.80",
      "ask": "185.30",
      "open": "184.50",
      "high": "185.60",
      "low": "182.80",
      "close": "185.50",
      "average": "184.8187",
      "volume": "25042",
      "turnover": "4628219.5",
      "trades": "529"
    },
    {
      "date": "2025-01-02",
      "bid": "187.60",
      "ask": "187.90",
      "open": "184.80",
      "high": "188.90",
      "low": "182.90",
      "close": "186.80",
      "average": "187.1792",
      "volume": "45008",
      "turnover": "8424135.8",
      "trades": "843"
    },
    {
      "date": "2025-01-03",
      "bid": "185.90",
      "ask": "186.20",
      "open": "187.60",
      "high": "188.00",
      "low": "185.10",
      "close": "185.20",
      "average": "185.666",
      "volume": "34004",
      "turnover": "6313381.1",
      "trades": "445"
    },
    {
      "date": "2025-01-07",
      "bid": "182.60",
      "ask": "183.00",
      "open": "185.20",
      "high": "187.80",
      "low": "182.00",
      "close": "183.30",
      "average": "184.2981",
      "volume": "97230",
      "turnover": "17920087.6",
      "trades": "1026"
    },
    {
      "date": "2025-01-08",
      "bid": "179.60",
      "ask": "180.40",
      "open": "182.00",
      "high": "184.70",
      "low": "179.20",
      "close": "179.20",
      "average": "181.4137",
      "volume": "56316",
      "turnover": "10216834.5",
      "trades": "944"
    },
    {
      "date": "2025-01-09",
      "bid": "182.40",
      "ask": "182.70",
      "open": "178.30",
      "high": "183.50",
      "low": "177.60",
      "close": "181.80",
      "average": "181.7625",
      "volume": "137015",
      "turnover": "24882882.3",
      "trades": "943"
    },
    {
      "date": "2025-01-10",
      "bid": "179.50",
      "ask": "179.80",
      "open": "182.00",
      "high": "183.10",
      "low": "179.40",
      "close": "179.50",
      "average": "180.7413",
      "volume": "40258",
      "turnover": "7276374.1",
      "trades": "684"
    },
    {
      "date": "2025-01-13",
      "bid": "175.30",
      "ask": "175.60",
      "open": "179.50",
      "high": "179.80",
      "low": "175.30",
      "close": "175.40",
      "average": "176.1807",
      "volume": "61612",
      "turnover": "10854853.65",
      "trades": "1013"
    },
    {
      "date": "2025-01-14",
      "bid": "175.70",
      "ask": "175.90",
      "open": "175.00",
      "high": "178.10",
      "low": "172.00",
      "close": "175.40",
      "average": "175.8018",
      "volume": "82580",
      "turnover": "14516721.8",
      "trades": "1072"
    },
    {
      "date": "2025-01-15",
      "bid": "181.30",
      "ask": "181.60",
      "open": "174.40",
      "high": "181.80",
      "low": "174.40",
      "close": "181.80",
      "average": "179.3673",
      "volume": "53565",
      "turnover": "9607806.9",
      "trades": "851"
    },
    {
      "date": "2025-01-16",
      "bid": "180.50",
      "ask": "180.80",
      "open": "181.80",
      "high": "182.90",
      "low": "179.70",
      "close": "180.60",
      "average": "180.9282",
      "volume": "49063",
      "turnover": "8876915",
      "trades": "747"
    },
    {
      "date": "2025-01-17",
      "bid": "181.40",
      "ask": "182.10",
      "open": "180.70",
      "high": "183.20",
      "low": "180.70",
      "close": "181.60",
      "average": "182.1021",
      "volume": "263766",
      "turnover": "48032328.95",
      "trades": "769"
    },
    {
      "date": "2025-01-20",
      "bid": "187.90",
      "ask": "188.30",
      "open": "182.00",
      "high": "188.30",
      "low": "181.60",
      "close": "187.60",
      "average": "185.36",
      "volume": "98714",
      "turnover": "18297630.3",
      "trades": "654"
    },
    {
      "date": "2025-01-21",
      "bid": "190.10",
      "ask": "190.40",
      "open": "187.60",
      "high": "190.90",
      "low": "187.60",
      "close": "190.90",
      "average": "189.8275",
      "volume": "49792",
      "turnover": "9451888.6",
      "trades": "580"
    },
    {
      "date": "2025-01-22",
      "bid": "190.90",
      "ask": "191.60",
      "open": "190.70",
      "high": "194.00",
      "low": "190.40",
      "close": "191.50",
      "average": "192.2246",
      "volume": "61408",
      "turnover": "11804127.6",
      "trades": "799"
    },
    {
      "date": "2025-01-23",
      "bid": "191.20",
      "ask": "191.50",
      "open": "191.50",
      "high": "192.80",
      "low": "189.60",
      "close": "191.90",
      "average": "191.2723",
      "volume": "62699",
      "turnover": "11992056.4",
      "trades": "994"
    },
    {
      "date": "2025-01-24",
      "bid": "192.70",
      "ask": "192.90",
      "open": "191.90",
      "high": "193.90",
      "low": "191.90",
      "close": "192.60",
      "average": "192.8333",
      "volume": "37962",
      "turnover": "7320339.5",
      "trades": "730"
    },
    {
      "date": "2025-01-27",
      "bid": "192.60",
      "ask": "192.80",
      "open": "192.60",
      "high": "193.80",
      "low": "189.70",
      "close": "192.70",
      "average": "192.038",
      "volume": "67524",
      "turnover": "12967215.2",
      "trades": "1015"
    },
    {
      "date": "2025-01-28",
      "bid": "195.00",
      "ask": "195.20",
      "open": "193.00",
      "high": "195.70",
      "low": "192.60",
      "close": "195.20",
      "average": "194.3667",
      "volume": "82801",
      "turnover": "16093757.9",
      "trades": "982"
    },
    {
      "date": "2025-01-29",
      "bid": "196.80",
      "ask": "197.00",
      "open": "196.00",
      "high": "200.80",
      "low": "195.60",
      "close": "197.00",
      "average": "197.7976",
      "volume": "122942",
      "turnover": "24302677.1",
      "trades": "1318"
    },
    {
      "date": "2025-01-30",
      "bid": "199.60",
      "ask": "199.80",
      "open": "197.00",
      "high": "200.40",
      "low": "197.00",
      "close": "200.20",
      "average": "198.7771",
      "volume": "112912",
      "turnover": "22444180.4",
      "trades": "842"
    },
    {
      "date": "2025-01-31",
      "bid": "203.00",
      "ask": "203.80",
      "open": "200.60",
      "high": "204.00",
      "low": "198.10",
      "close": "204.00",
      "average": "202.6844",
      "volume": "114561",
      "turnover": "23219723",
      "trades": "884"
    },
    {
      "date": "2025-02-03",
      "bid": "198.90",
      "ask": "199.00",
      "open": "198.90",
      "high": "200.60",
      "low": "197.20",
      "close": "199.00",
      "average": "199.1771",
      "volume": "134571",
      "turnover": "26803479.3",
      "trades": "2408"
    },
    {
      "date": "2025-02-04",
      "bid": "204.60",
      "ask": "205.00",
      "open": "205.40",
      "high": "213.20",
      "low": "201.80",
      "close": "205.20",
      "average": "208.0526",
      "volume": "309492",
      "turnover": "64325381",
      "trades": "3344"
    },
    {
      "date": "2025-02-05",
      "bid": "209.40",
      "ask": "209.80",
      "open": "205.00",
      "high": "210.40",
      "low": "200.40",
      "close": "209.40",
      "average": "205.8552",
      "volume": "182671",
      "turnover": "37605412.79",
      "trades": "2012"
    },
    {
      "date": "2025-02-06",
      "bid": "210.80",
      "ask": "211.00",
      "open": "209.80",
      "high": "211.40",
      "low": "206.40",
      "close": "210.80",
      "average": "209.4216",
      "volume": "76307",
      "turnover": "15980272.6",
      "trades": "1045"
    },
    {
      "date": "2025-02-07",
      "bid": "205.80",
      "ask": "206.20",
      "open": "211.00",
      "high": "211.00",
      "low": "204.60",
      "close": "205.80",
      "average": "206.3946",
      "volume": "144333",
      "turnover": "29789549.2",
      "trades": "1818"
    },
    {
      "date": "2025-02-10",
      "bid": "204.80",
      "ask": "205.20",
      "open": "206.20",
      "high": "209.00",
      "low": "200.80",
      "close": "204.20",
      "average": "204.2003",
      "volume": "101168",
      "turnover": "20658540.8",
      "trades": "1081"
    },
    {
      "date": "2025-02-11",
      "bid": "207.20",
      "ask": "207.60",
      "open": "204.80",
      "high": "208.40",
      "low": "203.80",
      "close": "207.40",
      "average": "207.4924",
      "volume": "87463",
      "turnover": "18147708",
      "trades": "514"
    },
    {
      "date": "2025-02-12",
      "bid": "209.60",
      "ask": "210.00",
      "open": "207.60",
      "high": "212.20",
      "low": "207.60",
      "close": "209.60",
      "average": "209.3835",
      "volume": "297447",
      "turnover": "62280500",
      "trades": "966"
    },
    {
      "date": "2025-02-13",
      "bid": "213.00",
      "ask": "213.20",
      "open": "210.00",
      "high": "215.00",
      "low": "210.00",
      "close": "213.60",
      "average": "213.9225",
      "volume": "145339",
      "turnover": "31089830.1",
      "trades": "905"
    },
    {
      "date": "2025-02-14",
      "bid": "213.20",
      "ask": "213.60",
      "open": "213.80",
      "high": "215.00",
      "low": "212.20",
      "close": "213.60",
      "average": "213.4445",
      "volume": "59276",
      "turnover": "12652136.2",
      "trades": "885"
    },
    {
      "date": "2025-02-17",
      "bid": "212.80",
      "ask": "213.20",
      "open": "213.60",
      "high": "214.80",
      "low": "211.20",
      "close": "213.00",
      "average": "212.6161",
      "volume": "47587",
      "turnover": "10116972.69",
      "trades": "757"
    },
    {
      "date": "2025-02-18",
      "bid": "213.00",
      "ask": "213.20",
      "open": "214.00",
      "high": "214.80",
      "low": "211.60",
      "close": "213.20",
      "average": "213.7356",
      "volume": "130380",
      "turnover": "27854437.2",
      "trades": "704"
    },
    {
      "date": "2025-02-19",
      "bid": "209.20",
      "ask": "209.60",
      "open": "213.20",
      "high": "213.60",
      "low": "208.60",
      "close": "209.60",
      "average": "209.9312",
      "volume": "287286",
      "turnover": "60310335.3",
      "trades": "1388"
    },
    {
      "date": "2025-02-20",
      "bid": "211.00",
      "ask": "211.20",
      "open": "209.40",
      "high": "214.00",
      "low": "209.40",
      "close": "211.40",
      "average": "211.8757",
      "volume": "105116",
      "turnover": "22271527",
      "trades": "965"
    },
    {
      "date": "2025-02-21",
      "bid": "209.80",
      "ask": "210.00",
      "open": "211.60",
      "high": "214.20",
      "low": "209.60",
      "close": "210.00",
      "average": "211.1643",
      "volume": "125798",
      "turnover": "26483861.8",
      "trades": "548"
    },
    {
      "date": "2025-02-24",
      "bid": "206.80",
      "ask": "207.20",
      "open": "209.80",
      "high": "210.00",
      "low": "205.60",
      "close": "207.20",
      "average": "207.1674",
      "volume": "58005",
      "turnover": "12016323.9",
      "trades": "830"
    },
    {
      "date": "2025-02-25",
      "bid": "205.40",
      "ask": "205.60",
      "open": "206.40",
      "high": "208.40",
      "low": "205.20",
      "close": "205.40",
      "average": "206.595",
      "volume": "85538",
      "turnover": "17671723.2",
      "trades": "973"
    },
    {
      "date": "2025-02-26",
      "bid": "209.20",
      "ask": "209.40",
      "open": "205.60",
      "high": "209.40",
      "low": "205.60",
      "close": "208.60",
      "average": "208.1415",
      "volume": "76008",
      "turnover": "15820420.2",
      "trades": "913"
    },
    {
      "date": "2025-02-27",
      "bid": "204.60",
      "ask": "205.00",
      "open": "207.20",
      "high": "207.80",
      "low": "204.20",
      "close": "204.60",
      "average": "205.615",
      "volume": "81667",
      "turnover": "16792015.3",
      "trades": "1659"
    },
    {
      "date": "2025-02-28",
      "bid": "202.40",
      "ask": "203.00",
      "open": "203.60",
      "high": "203.60",
      "low": "201.00",
      "close": "203.20",
      "average": "202.9815",
      "volume": "197062",
      "turnover": "39999929.29",
      "trades": "1000"
    },
    {
      "date": "2025-03-03",
      "bid": "205.40",
      "ask": "205.80",
      "open": "203.20",
      "high": "208.00",
      "low": "201.80",
      "close": "205.60",
      "average": "205.5241",
      "volume": "97565",
      "turnover": "20051956.8",
      "trades": "1279"
    },
    {
      "date": "2025-03-04",
      "bid": "196.70",
      "ask": "196.90",
      "open": "204.00",
      "high": "204.00",
      "low": "196.80",
      "close": "197.10",
      "average": "199.8491",
      "volume": "79740",
      "turnover": "15935735.7",
      "trades": "1331"
    },
    {
      "date": "2025-03-05",
      "bid": "198.10",
      "ask": "198.90",
      "open": "199.90",
      "high": "202.80",
      "low": "197.80",
      "close": "198.20",
      "average": "199.4532",
      "volume": "88774",
      "turnover": "17705360.6",
      "trades": "1155"
    },
    {
      "date": "2025-03-06",
      "bid": "203.00",
      "ask": "203.40",
      "open": "200.20",
      "high": "203.40",
      "low": "197.90",
      "close": "203.40",
      "average": "201.049",
      "volume": "89727",
      "turnover": "18039490.7",
      "trades": "1597"
    },
    {
      "date": "2025-03-07",
      "bid": "204.40",
      "ask": "204.60",
      "open": "202.40",
      "high": "204.60",
      "low": "200.40",
      "close": "204.40",
      "average": "203.1662",
      "volume": "63974",
      "turnover": "12997357.6",
      "trades": "977"
    },
    {
      "date": "2025-03-10",
      "bid": "202.00",
      "ask": "202.80",
      "open": "204.40",
      "high": "205.40",
      "low": "201.00",
      "close": "201.40",
      "average": "202.5238",
      "volume": "144863",
      "turnover": "29325697.6",
      "trades": "1042"
    },
    {
      "date": "2025-03-11",
      "bid": "199.90",
      "ask": "200.20",
      "open": "201.60",
      "high": "202.60",
      "low": "199.00",
      "close": "200.00",
      "average": "200.7013",
      "volume": "136826",
      "turnover": "27461968.95",
      "trades": "1382"
    },
    {
      "date": "2025-03-12",
      "bid": "201.60",
      "ask": "201.80",
      "open": "200.60",
      "high": "203.80",
      "low": "200.60",
      "close": "202.00",
      "average": "202.0023",
      "volume": "61419",
      "turnover": "12406755.8",
      "trades": "850"
    },
    {
      "date": "2025-03-13",
      "bid": "201.80",
      "ask": "202.60",
      "open": "202.00",
      "high": "203.80",
      "low": "199.90",
      "close": "202.60",
      "average": "202.4264",
      "volume": "64457",
      "turnover": "13047433.6",
      "trades": "982"
    },
    {
      "date": "2025-03-14",
      "bid": "206.00",
      "ask": "206.20",
      "open": "202.60",
      "high": "207.60",
      "low": "202.60",
      "close": "207.20",
      "average": "206.4368",
      "volume": "57528",
      "turnover": "11875897.4",
      "trades": "955"
    },
    {
      "date": "2025-03-17",
      "bid": "206.80",
      "ask": "207.00",
      "open": "206.40",
      "high": "207.60",
      "low": "204.20",
      "close": "207.40",
      "average": "206.2118",
      "volume": "58575",
      "turnover": "12078854.4",
      "trades": "911"
    },
    {
      "date": "2025-03-18",
      "bid": "208.60",
      "ask": "209.00",
      "open": "208.00",
      "high": "210.40",
      "low": "207.40",
      "close": "209.20",
      "average": "209.1237",
      "volume": "61183",
      "turnover": "12794817.8",
      "trades": "598"
    },
    {
      "date": "2025-03-19",
      "bid": "212.20",
      "ask": "212.40",
      "open": "209.00",
      "high": "212.80",
      "low": "209.00",
      "close": "212.60",
      "average": "210.7406",
      "volume": "85644",
      "turnover": "18048666.6",
      "trades": "560"
    },
    {
      "date": "2025-03-20",
      "bid": "209.00",
      "ask": "209.20",
      "open": "212.40",
      "high": "212.80",
      "low": "206.40",
      "close": "209.00",
      "average": "208.6606",
      "volume": "28106",
      "turnover": "5864615.2",
      "trades": "457"
    },
    {
      "date": "2025-03-21",
      "bid": "209.20",
      "ask": "209.60",
      "open": "208.40",
      "high": "210.40",
      "low": "207.40",
      "close": "210.00",
      "average": "209.4546",
      "volume": "88797",
      "turnover": "18598936.2",
      "trades": "1089"
    },
    {
      "date": "2025-03-24",
      "bid": "210.00",
      "ask": "210.20",
      "open": "210.40",
      "high": "211.40",
      "low": "209.20",
      "close": "210.20",
      "average": "210.1952",
      "volume": "37151",
      "turnover": "7808961",
      "trades": "727"
    },
    {
      "date": "2025-03-25",
      "bid": "209.80",
      "ask": "210.40",
      "open": "210.20",
      "high": "211.40",
      "low": "208.20",
      "close": "210.00",
      "average": "210.0122",
      "volume": "53518",
      "turnover": "11239433.8",
      "trades": "893"
    },
    {
      "date": "2025-03-26",
      "bid": "207.00",
      "ask": "207.40",
      "open": "210.40",
      "high": "211.80",
      "low": "205.80",
      "close": "207.00",
      "average": "208.1986",
      "volume": "52214",
      "turnover": "10870880.4",
      "trades": "672"
    },
    {
      "date": "2025-03-27",
      "bid": "204.00",
      "ask": "204.60",
      "open": "206.00",
      "high": "206.00",
      "low": "202.60",
      "close": "204.40",
      "average": "204.4663",
      "volume": "31705",
      "turnover": "6482603.8",
      "trades": "640"
    },
    {
      "date": "2025-03-28",
      "bid": "202.60",
      "ask": "203.00",
      "open": "204.00",
      "high": "204.20",
      "low": "201.40",
      "close": "203.20",
      "average": "202.8285",
      "volume": "42564",
      "turnover": "8633167",
      "trades": "694"
    },
    {
      "date": "2025-03-31",
      "bid": "201.00",
      "ask": "201.20",
      "open": "201.80",
      "high": "201.80",
      "low": "198.60",
      "close": "201.20",
      "average": "200.5223",
      "volume": "52369",
      "turnover": "10501157.8",
      "trades": "842"
    },
    {
      "date": "2025-04-01",
      "bid": "202.20",
      "ask": "203.20",
      "open": "201.20",
      "high": "204.00",
      "low": "200.60",
      "close": "202.40",
      "average": "202.5302",
      "volume": "47169",
      "turnover": "9553324.4",
      "trades": "820"
    },
    {
      "date": "2025-04-02",
      "bid": "202.80",
      "ask": "203.20",
      "open": "201.60",
      "high": "203.60",
      "low": "198.40",
      "close": "203.60",
      "average": "201.1059",
      "volume": "749558",
      "turnover": "150805570.44",
      "trades": "816"
    },
    {
      "date": "2025-04-03",
      "bid": "195.80",
      "ask": "196.00",
      "open": "199.40",
      "high": "199.40",
      "low": "192.10",
      "close": "196.00",
      "average": "194.8735",
      "volume": "163087",
      "turnover": "31780836.7",
      "trades": "2114"
    },
    {
      "date": "2025-04-04",
      "bid": "187.50",
      "ask": "187.80",
      "open": "194.00",
      "high": "197.40",
      "low": "185.10",
      "close": "186.90",
      "average": "188.5842",
      "volume": "197110",
      "turnover": "37172331.75",
      "trades": "1988"
    },
    {
      "date": "2025-04-07",
      "bid": "181.10",
      "ask": "181.60",
      "open": "177.30",
      "high": "190.20",
      "low": "175.00",
      "close": "180.00",
      "average": "180.0417",
      "volume": "163400",
      "turnover": "29396402.7",
      "trades": "1910"
    },
    {
      "date": "2025-04-08",
      "bid": "182.60",
      "ask": "183.10",
      "open": "182.60",
      "high": "185.60",
      "low": "179.00",
      "close": "183.00",
      "average": "182.4302",
      "volume": "63389",
      "turnover": "11565235.3",
      "trades": "857"
    },
    {
      "date": "2025-04-09",
      "bid": "175.10",
      "ask": "175.30",
      "open": "180.00",
      "high": "181.40",
      "low": "172.80",
      "close": "175.10",
      "average": "176.2518",
      "volume": "123191",
      "turnover": "21712632.8",
      "trades": "1540"
    },
    {
      "date": "2025-04-10",
      "bid": "183.20",
      "ask": "184.50",
      "open": "193.80",
      "high": "193.80",
      "low": "182.80",
      "close": "184.00",
      "average": "186.2566",
      "volume": "87308",
      "turnover": "16273195.7",
      "trades": "1395"
    },
    {
      "date": "2025-04-11",
      "bid": "182.90",
      "ask": "183.80",
      "open": "184.20",
      "high": "186.50",
      "low": "180.30",
      "close": "183.80",
      "average": "182.9813",
      "volume": "240871",
      "turnover": "44076652.6",
      "trades": "780"
    },
    {
      "date": "2025-04-14",
      "bid": "191.60",
      "ask": "191.90",
      "open": "187.10",
      "high": "191.90",
      "low": "185.50",
      "close": "191.40",
      "average": "189.8622",
      "volume": "55057",
      "turnover": "10446637.35",
      "trades": "890"
    },
    {
      "date": "2025-04-15",
      "bid": "195.00",
      "ask": "196.10",
      "open": "191.90",
      "high": "196.40",
      "low": "191.00",
      "close": "196.10",
      "average": "194.8655",
      "volume": "59999",
      "turnover": "11691495",
      "trades": "973"
    },
    {
      "date": "2025-04-16",
      "bid": "193.80",
      "ask": "194.20",
      "open": "196.00",
      "high": "196.00",
      "low": "192.10",
      "close": "194.00",
      "average": "194.118",
      "volume": "62493",
      "turnover": "12130739.75",
      "trades": "1252"
    },
    {
      "date": "2025-04-17",
      "bid": "190.70",
      "ask": "191.30",
      "open": "193.00",
      "high": "194.20",
      "low": "190.20",
      "close": "190.30",
      "average": "191.0318",
      "volume": "18391",
      "turnover": "3513297.35",
      "trades": "328"
    },
    {
      "date": "2025-04-22",
      "bid": "190.60",
      "ask": "191.40",
      "open": "190.50",
      "high": "191.30",
      "low": "185.10",
      "close": "190.90",
      "average": "189.3162",
      "volume": "69216",
      "turnover": "13102426.45",
      "trades": "1061"
    },
    {
      "date": "2025-04-23",
      "bid": "195.00",
      "ask": "195.10",
      "open": "193.60",
      "high": "197.10",
      "low": "191.60",
      "close": "195.80",
      "average": "195.1942",
      "volume": "81360",
      "turnover": "15880395.9",
      "trades": "1392"
    },
    {
      "date": "2025-04-24",
      "bid": "189.50",
      "ask": "190.00",
      "open": "187.40",
      "high": "193.50",
      "low": "178.10",
      "close": "189.10",
      "average": "190.3321",
      "volume": "221485",
      "turnover": "42143487.04",
      "trades": "3027"
    },
    {
      "date": "2025-04-25",
      "bid": "195.60",
      "ask": "196.00",
      "open": "190.00",
      "high": "198.60",
      "low": "189.40",
      "close": "195.00",
      "average": "194.9911",
      "volume": "144210",
      "turnover": "28135995.4",
      "trades": "1470"
    },
    {
      "date": "2025-04-28",
      "bid": "200.40",
      "ask": "201.20",
      "open": "195.50",
      "high": "202.20",
      "low": "195.20",
      "close": "200.80",
      "average": "199.5588",
      "volume": "94229",
      "turnover": "18805194.35",
      "trades": "1207"
    },
    {
      "date": "2025-04-29",
      "bid": "200.80",
      "ask": "201.00",
      "open": "201.20",
      "high": "203.40",
      "low": "199.70",
      "close": "201.00",
      "average": "201.4706",
      "volume": "57097",
      "turnover": "11503213.6",
      "trades": "899"
    },
    {
      "date": "2025-04-30",
      "bid": "204.20",
      "ask": "204.80",
      "open": "201.20",
      "high": "207.00",
      "low": "201.20",
      "close": "205.20",
      "average": "204.8037",
      "volume": "48985",
      "turnover": "10034045.6",
      "trades": "600"
    },
    {
      "date": "2025-05-02",
      "bid": "208.40",
      "ask": "209.00",
      "open": "205.20",
      "high": "210.20",
      "low": "205.20",
      "close": "208.60",
      "average": "208.399",
      "volume": "70591",
      "turnover": "14711442.7",
      "trades": "884"
    },
    {
      "date": "2025-05-05",
      "bid": "208.20",
      "ask": "208.60",
      "open": "209.00",
      "high": "210.00",
      "low": "207.40",
      "close": "209.00",
      "average": "208.6475",
      "volume": "45403",
      "turnover": "9473191.1",
      "trades": "720"
    },
    {
      "date": "2025-05-06",
      "bid": "206.60",
      "ask": "207.20",
      "open": "209.00",
      "high": "209.40",
      "low": "205.60",
      "close": "206.80",
      "average": "206.9421",
      "volume": "60220",
      "turnover": "12462573.1",
      "trades": "866"
    },
    {
      "date": "2025-05-07",
      "bid": "210.00",
      "ask": "210.40",
      "open": "207.20",
      "high": "213.60",
      "low": "206.60",
      "close": "210.40",
      "average": "211.0532",
      "volume": "453142",
      "turnover": "95635874.5",
      "trades": "873"
    },
    {
      "date": "2025-05-08",
      "bid": "213.80",
      "ask": "215.00",
      "open": "211.20",
      "high": "215.00",
      "low": "211.20",
      "close": "214.60",
      "average": "214.2295",
      "volume": "35351",
      "turnover": "7573195.9",
      "trades": "653"
    },
    {
      "date": "2025-05-09",
      "bid": "214.80",
      "ask": "215.20",
      "open": "215.20",
      "high": "218.20",
      "low": "214.20",
      "close": "215.00",
      "average": "216.5575",
      "volume": "93542",
      "turnover": "20262507",
      "trades": "906"
    },
    {
      "date": "2025-05-12",
      "bid": "214.80",
      "ask": "215.20",
      "open": "216.40",
      "high": "220.40",
      "low": "214.60",
      "close": "215.20",
      "average": "216.6659",
      "volume": "57126",
      "turnover": "12388101.1",
      "trades": "690"
    },
    {
      "date": "2025-05-13",
      "bid": "216.80",
      "ask": "217.20",
      "open": "214.00",
      "high": "217.40",
      "low": "213.60",
      "close": "216.80",
      "average": "215.5705",
      "volume": "74988",
      "turnover": "16164235.4",
      "trades": "814"
    },
    {
      "date": "2025-05-14",
      "bid": "219.00",
      "ask": "219.40",
      "open": "219.40",
      "high": "220.00",
      "low": "215.80",
      "close": "219.00",
      "average": "218.6061",
      "volume": "61481",
      "turnover": "13443857.3",
      "trades": "771"
    },
    {
      "date": "2025-05-15",
      "bid": "220.60",
      "ask": "221.00",
      "open": "219.00",
      "high": "221.60",
      "low": "218.80",
      "close": "220.00",
      "average": "220.3039",
      "volume": "58020",
      "turnover": "12782028.6",
      "trades": "884"
    },
    {
      "date": "2025-05-16",
      "bid": "213.00",
      "ask": "213.60",
      "open": "215.60",
      "high": "217.40",
      "low": "212.80",
      "close": "213.60",
      "average": "215.2969",
      "volume": "78430",
      "turnover": "16885727.3",
      "trades": "738"
    },
    {
      "date": "2025-05-19",
      "bid": "212.20",
      "ask": "212.60",
      "open": "213.00",
      "high": "214.40",
      "low": "210.80",
      "close": "212.60",
      "average": "212.2946",
      "volume": "32667",
      "turnover": "6934904.4",
      "trades": "512"
    },
    {
      "date": "2025-05-20",
      "bid": "212.20",
      "ask": "212.60",
      "open": "213.40",
      "high": "214.40",
      "low": "210.40",
      "close": "212.40",
      "average": "213.6872",
      "volume": "246163",
      "turnover": "52601807.7",
      "trades": "544"
    },
    {
      "date": "2025-05-21",
      "bid": "212.00",
      "ask": "212.40",
      "open": "212.40",
      "high": "213.00",
      "low": "209.20",
      "close": "212.40",
      "average": "211.2501",
      "volume": "66887",
      "turnover": "14128905.4",
      "trades": "770"
    },
    {
      "date": "2025-05-22",
      "bid": "205.80",
      "ask": "206.20",
      "open": "214.40",
      "high": "214.40",
      "low": "205.00",
      "close": "206.00",
      "average": "207.1607",
      "volume": "48444",
      "turnover": "10036195.19",
      "trades": "1016"
    },
    {
      "date": "2025-05-23",
      "bid": "205.40",
      "ask": "206.00",
      "open": "206.20",
      "high": "210.60",
      "low": "202.80",
      "close": "205.60",
      "average": "206.5233",
      "volume": "72371",
      "turnover": "14946367.4",
      "trades": "838"
    },
    {
      "date": "2025-05-26",
      "bid": "210.00",
      "ask": "210.40",
      "open": "206.80",
      "high": "210.80",
      "low": "206.80",
      "close": "210.00",
      "average": "209.7539",
      "volume": "32702",
      "turnover": "6859198.9",
      "trades": "498"
    },
    {
      "date": "2025-05-27",
      "bid": "212.40",
      "ask": "212.60",
      "open": "210.40",
      "high": "213.80",
      "low": "209.80",
      "close": "212.80",
      "average": "212.4629",
      "volume": "70826",
      "turnover": "15047956.8",
      "trades": "852"
    },
    {
      "date": "2025-05-28",
      "bid": "215.80",
      "ask": "216.20",
      "open": "212.80",
      "high": "216.40",
      "low": "212.80",
      "close": "215.40",
      "average": "214.9215",
      "volume": "27021",
      "turnover": "5807414.2",
      "trades": "408"
    },
    {
      "date": "2025-05-30",
      "bid": "211.20",
      "ask": "211.80",
      "open": "216.00",
      "high": "216.40",
      "low": "210.80",
      "close": "210.80",
      "average": "211.675",
      "volume": "150435",
      "turnover": "31843720.4",
      "trades": "1104"
    },
    {
      "date": "2025-06-02",
      "bid": "208.60",
      "ask": "209.00",
      "open": "211.20",
      "high": "212.00",
      "low": "207.40",
      "close": "207.40",
      "average": "207.7506",
      "volume": "80244",
      "turnover": "16671622.6",
      "trades": "525"
    },
    {
      "date": "2025-06-03",
      "bid": "206.60",
      "ask": "207.00",
      "open": "208.60",
      "high": "208.80",
      "low": "206.00",
      "close": "206.80",
      "average": "206.8968",
      "volume": "41480",
      "turnover": "8583011.3",
      "trades": "463"
    },
    {
      "date": "2025-06-04",
      "bid": "214.00",
      "ask": "214.40",
      "open": "207.00",
      "high": "214.80",
      "low": "207.00",
      "close": "214.20",
      "average": "212.2481",
      "volume": "76810",
      "turnover": "16302539.9",
      "trades": "701"
    },
    {
      "date": "2025-06-05",
      "bid": "215.00",
      "ask": "215.40",
      "open": "214.40",
      "high": "216.80",
      "low": "214.20",
      "close": "215.20",
      "average": "215.3429",
      "volume": "25582",
      "turnover": "5509166",
      "trades": "361"
    },
    {
      "date": "2025-06-09",
      "bid": "211.20",
      "ask": "211.60",
      "open": "215.00",
      "high": "217.00",
      "low": "210.20",
      "close": "210.80",
      "average": "212.2536",
      "volume": "28604",
      "turnover": "6071479.7",
      "trades": "491"
    },
    {
      "date": "2025-06-10",
      "bid": "211.20",
      "ask": "211.60",
      "open": "211.20",
      "high": "212.00",
      "low": "210.20",
      "close": "211.40",
      "average": "211.1519",
      "volume": "19808",
      "turnover": "4182505.8",
      "trades": "340"
    },
    {
      "date": "2025-06-11",
      "bid": "211.20",
      "ask": "211.80",
      "open": "211.80",
      "high": "214.60",
      "low": "211.00",
      "close": "211.60",
      "average": "211.9039",
      "volume": "24888",
      "turnover": "5273916.8",
      "trades": "322"
    },
    {
      "date": "2025-06-12",
      "bid": "209.60",
      "ask": "210.00",
      "open": "211.20",
      "high": "212.00",
      "low": "209.20",
      "close": "209.40",
      "average": "210.0156",
      "volume": "31286",
      "turnover": "6570587.3",
      "trades": "463"
    },
    {
      "date": "2025-06-13",
      "bid": "207.60",
      "ask": "208.00",
      "open": "209.40",
      "high": "210.20",
      "low": "207.00",
      "close": "207.20",
      "average": "208.5249",
      "volume": "31285",
      "turnover": "6523742",
      "trades": "499"
    },
    {
      "date": "2025-06-16",
      "bid": "206.80",
      "ask": "207.20",
      "open": "207.20",
      "high": "209.20",
      "low": "205.80",
      "close": "207.20",
      "average": "207.3514",
      "volume": "29091",
      "turnover": "6031975.8",
      "trades": "535"
    },
    {
      "date": "2025-06-17",
      "bid": "203.80",
      "ask": "204.20",
      "open": "206.80",
      "high": "207.00",
      "low": "202.60",
      "close": "203.80",
      "average": "203.701",
      "volume": "93297",
      "turnover": "19007534.1",
      "trades": "864"
    },
    {
      "date": "2025-06-18",
      "bid": "202.20",
      "ask": "202.60",
      "open": "202.60",
      "high": "204.40",
      "low": "201.40",
      "close": "202.60",
      "average": "202.5523",
      "volume": "43987",
      "turnover": "8909658",
      "trades": "603"
    },
    {
      "date": "2025-06-19",
      "bid": "199.50",
      "ask": "200.40",
      "open": "201.20",
      "high": "201.60",
      "low": "199.40",
      "close": "199.40",
      "average": "199.8614",
      "volume": "34107",
      "turnover": "6816814.7",
      "trades": "400"
    },
    {
      "date": "2025-06-23",
      "bid": "200.20",
      "ask": "200.60",
      "open": "199.50",
      "high": "202.20",
      "low": "199.00",
      "close": "200.40",
      "average": "200.3958",
      "volume": "34072",
      "turnover": "6827206.4",
      "trades": "613"
    },
    {
      "date": "2025-06-24",
      "bid": "201.00",
      "ask": "201.40",
      "open": "203.20",
      "high": "206.40",
      "low": "201.00",
      "close": "201.20",
      "average": "203.0266",
      "volume": "98020",
      "turnover": "19899173.1",
      "trades": "660"
    },
    {
      "date": "2025-06-25",
      "bid": "200.20",
      "ask": "200.60",
      "open": "201.40",
      "high": "201.60",
      "low": "199.70",
      "close": "200.60",
      "average": "200.6015",
      "volume": "32579",
      "turnover": "6536415.15",
      "trades": "509"
    },
    {
      "date": "2025-06-26",
      "bid": "202.80",
      "ask": "203.80",
      "open": "200.60",
      "high": "205.20",
      "low": "200.60",
      "close": "203.60",
      "average": "203.1843",
      "volume": "47735",
      "turnover": "9697604.4",
      "trades": "499"
    },
    {
      "date": "2025-06-27",
      "bid": "207.40",
      "ask": "208.20",
      "open": "206.00",
      "high": "209.80",
      "low": "205.60",
      "close": "208.40",
      "average": "208.116",
      "volume": "78352",
      "turnover": "16301391.6",
      "trades": "1240"
    },
    {
      "date": "2025-06-30",
      "bid": "209.20",
      "ask": "210.00",
      "open": "209.60",
      "high": "212.40",
      "low": "209.20",
      "close": "210.20",
      "average": "210.5403",
      "volume": "71803",
      "turnover": "15118144.7",
      "trades": "796"
    },
    {
      "date": "2025-07-01",
      "bid": "209.20",
      "ask": "210.00",
      "open": "209.00",
      "high": "210.20",
      "low": "207.40",
      "close": "209.40",
      "average": "208.9051",
      "volume": "32918",
      "turnover": "6876468.9",
      "trades": "515"
    },
    {
      "date": "2025-07-02",
      "bid": "209.40",
      "ask": "209.60",
      "open": "211.40",
      "high": "211.60",
      "low": "208.20",
      "close": "209.40",
      "average": "209.4934",
      "volume": "73847",
      "turnover": "15466316.8",
      "trades": "784"
    },
    {
      "date": "2025-07-03",
      "bid": "213.20",
      "ask": "213.80",
      "open": "213.00",
      "high": "214.80",
      "low": "211.00",
      "close": "212.80",
      "average": "212.9151",
      "volume": "80091",
      "turnover": "17079399.1",
      "trades": "712"
    },
    {
      "date": "2025-07-04",
      "bid": "214.00",
      "ask": "214.40",
      "open": "213.20",
      "high": "215.60",
      "low": "211.60",
      "close": "215.20",
      "average": "214.392",
      "volume": "34038",
      "turnover": "7292659.9",
      "trades": "479"
    },
    {
      "date": "2025-07-07",
      "bid": "215.00",
      "ask": "216.00",
      "open": "215.20",
      "high": "217.20",
      "low": "213.20",
      "close": "215.20",
      "average": "215.4195",
      "volume": "48428",
      "turnover": "10439421.69",
      "trades": "614"
    },
    {
      "date": "2025-07-08",
      "bid": "217.40",
      "ask": "218.40",
      "open": "215.00",
      "high": "218.60",
      "low": "214.60",
      "close": "218.40",
      "average": "217.9812",
      "volume": "71084",
      "turnover": "15492668.9",
      "trades": "616"
    },
    {
      "date": "2025-07-09",
      "bid": "207.00",
      "ask": "207.40",
      "open": "213.00",
      "high": "213.00",
      "low": "204.80",
      "close": "207.80",
      "average": "207.9342",
      "volume": "205326",
      "turnover": "42692967.6",
      "trades": "2109"
    },
    {
      "date": "2025-07-10",
      "bid": "210.20",
      "ask": "210.80",
      "open": "207.80",
      "high": "212.60",
      "low": "207.00",
      "close": "211.40",
      "average": "210.6287",
      "volume": "89992",
      "turnover": "18954773.6",
      "trades": "765"
    },
    {
      "date": "2025-07-11",
      "bid": "207.00",
      "ask": "207.20",
      "open": "210.80",
      "high": "211.00",
      "low": "207.00",
      "close": "207.20",
      "average": "207.6614",
      "volume": "94171",
      "turnover": "19561738",
      "trades": "721"
    },
    {
      "date": "2025-07-14",
      "bid": "187.70",
      "ask": "187.80",
      "open": "188.40",
      "high": "196.00",
      "low": "185.00",
      "close": "188.00",
      "average": "188.764",
      "volume": "676188",
      "turnover": "127762886.2",
      "trades": "4563"
    },
    {
      "date": "2025-07-15",
      "bid": "185.80",
      "ask": "186.10",
      "open": "189.10",
      "high": "190.40",
      "low": "185.00",
      "close": "185.00",
      "average": "186.5827",
      "volume": "317341",
      "turnover": "59210151.35",
      "trades": "2814"
    },
    {
      "date": "2025-07-16",
      "bid": "179.60",
      "ask": "180.10",
      "open": "184.40",
      "high": "185.10",
      "low": "179.00",
      "close": "179.20",
      "average": "181.3713",
      "volume": "196762",
      "turnover": "35687952.29",
      "trades": "1936"
    },
    {
      "date": "2025-07-17",
      "bid": "183.10",
      "ask": "183.30",
      "open": "179.60",
      "high": "183.60",
      "low": "179.00",
      "close": "183.00",
      "average": "182.1763",
      "volume": "145782",
      "turnover": "26571789.95",
      "trades": "1795"
    },
    {
      "date": "2025-07-18",
      "bid": "182.00",
      "ask": "182.20",
      "open": "183.40",
      "high": "185.40",
      "low": "181.50",
      "close": "181.50",
      "average": "183.5372",
      "volume": "125202",
      "turnover": "23005947.85",
      "trades": "1339"
    },
    {
      "date": "2025-07-21",
      "bid": "181.80",
      "ask": "182.00",
      "open": "181.70",
      "high": "183.80",
      "low": "181.20",
      "close": "181.60",
      "average": "182.1415",
      "volume": "70537",
      "turnover": "12852780.6",
      "trades": "827"
    },
    {
      "date": "2025-07-22",
      "bid": "179.90",
      "ask": "180.10",
      "open": "182.00",
      "high": "182.00",
      "low": "179.10",
      "close": "179.60",
      "average": "180.3289",
      "volume": "184456",
      "turnover": "33295111.55",
      "trades": "2540"
    },
    {
      "date": "2025-07-23",
      "bid": "181.70",
      "ask": "181.90",
      "open": "181.00",
      "high": "182.90",
      "low": "180.10",
      "close": "182.10",
      "average": "182.0567",
      "volume": "72406",
      "turnover": "13182402.2",
      "trades": "809"
    },
    {
      "date": "2025-07-24",
      "bid": "182.60",
      "ask": "183.10",
      "open": "181.70",
      "high": "184.10",
      "low": "181.70",
      "close": "183.00",
      "average": "183.2572",
      "volume": "90585",
      "turnover": "16601405.2",
      "trades": "1109"
    },
    {
      "date": "2025-07-25",
      "bid": "182.80",
      "ask": "182.90",
      "open": "183.00",
      "high": "183.10",
      "low": "181.40",
      "close": "182.80",
      "average": "182.1381",
      "volume": "56999",
      "turnover": "10381310",
      "trades": "625"
    },
    {
      "date": "2025-07-28",
      "bid": "182.80",
      "ask": "183.20",
      "open": "182.90",
      "high": "185.70",
      "low": "182.30",
      "close": "183.20",
      "average": "183.6167",
      "volume": "114930",
      "turnover": "21104462.25",
      "trades": "868"
    },
    {
      "date": "2025-07-29",
      "bid": "183.20",
      "ask": "183.40",
      "open": "183.20",
      "high": "184.80",
      "low": "182.70",
      "close": "184.00",
      "average": "183.8994",
      "volume": "74693",
      "turnover": "13735687.05",
      "trades": "668"
    },
    {
      "date": "2025-07-30",
      "bid": "183.70",
      "ask": "184.00",
      "open": "183.20",
      "high": "186.90",
      "low": "183.10",
      "close": "183.50",
      "average": "184.3884",
      "volume": "115665",
      "turnover": "21347327.3",
      "trades": "1377"
    },
    {
      "date": "2025-07-31",
      "bid": "182.80",
      "ask": "183.00",
      "open": "184.00",
      "high": "186.60",
      "low": "182.40",
      "close": "182.50",
      "average": "183.4881",
      "volume": "136299",
      "turnover": "25018522.95",
      "trades": "791"
    },
    {
      "date": "2025-08-01",
      "bid": "178.80",
      "ask": "179.10",
      "open": "182.50",
      "high": "182.80",
      "low": "178.50",
      "close": "178.90",
      "average": "179.9436",
      "volume": "96073",
      "turnover": "17284130.1",
      "trades": "909"
    },
    {
      "date": "2025-08-04",
      "bid": "179.50",
      "ask": "179.90",
      "open": "180.40",
      "high": "180.70",
      "low": "178.80",
      "close": "180.00",
      "average": "179.7315",
      "volume": "50851",
      "turnover": "9138715.55",
      "trades": "579"
    },
    {
      "date": "2025-08-05",
      "bid": "181.90",
      "ask": "182.10",
      "open": "180.10",
      "high": "182.50",
      "low": "180.10",
      "close": "182.20",
      "average": "181.8519",
      "volume": "70193",
      "turnover": "12754213.25",
      "trades": "717"
    },
    {
      "date": "2025-08-06",
      "bid": "179.50",
      "ask": "179.70",
      "open": "182.20",
      "high": "183.00",
      "low": "179.50",
      "close": "180.00",
      "average": "180.2462",
      "volume": "111527",
      "turnover": "20111352.35",
      "trades": "626"
    },
    {
      "date": "2025-08-07",
      "bid": "182.10",
      "ask": "183.00",
      "open": "179.70",
      "high": "183.80",
      "low": "179.70",
      "close": "181.90",
      "average": "182.2448",
      "volume": "39154",
      "turnover": "7136005",
      "trades": "483"
    },
    {
      "date": "2025-08-08",
      "bid": "183.10",
      "ask": "183.40",
      "open": "182.00",
      "high": "183.40",
      "low": "181.10",
      "close": "182.70",
      "average": "182.633",
      "volume": "60556",
      "turnover": "11058506.45",
      "trades": "613"
    },
    {
      "date": "2025-08-11",
      "bid": "180.90",
      "ask": "181.20",
      "open": "183.10",
      "high": "183.70",
      "low": "180.40",
      "close": "180.40",
      "average": "181.8164",
      "volume": "73735",
      "turnover": "13411121.75",
      "trades": "615"
    },
    {
      "date": "2025-08-12",
      "bid": "182.00",
      "ask": "182.40",
      "open": "180.40",
      "high": "183.30",
      "low": "180.40",
      "close": "182.00",
      "average": "181.9351",
      "volume": "60355",
      "turnover": "10980602.3",
      "trades": "486"
    },
    {
      "date": "2025-08-13",
      "bid": "182.20",
      "ask": "182.60",
      "open": "184.10",
      "high": "184.40",
      "low": "181.60",
      "close": "182.70",
      "average": "182.9308",
      "volume": "64474",
      "turnover": "11791481.1",
      "trades": "726"
    },
    {
      "date": "2025-08-14",
      "bid": "185.10",
      "ask": "185.40",
      "open": "182.20",
      "high": "185.60",
      "low": "182.00",
      "close": "185.60",
      "average": "184.4745",
      "volume": "246040",
      "turnover": "45287323.7",
      "trades": "734"
    },
    {
      "date": "2025-08-15",
      "bid": "184.20",
      "ask": "184.50",
      "open": "186.00",
      "high": "186.80",
      "low": "184.00",
      "close": "184.00",
      "average": "184.8447",
      "volume": "48802",
      "turnover": "9026951.25",
      "trades": "513"
    },
    {
      "date": "2025-08-18",
      "bid": "181.10",
      "ask": "182.00",
      "open": "184.50",
      "high": "184.90",
      "low": "180.70",
      "close": "181.80",
      "average": "182.1407",
      "volume": "40731",
      "turnover": "7418137.55",
      "trades": "544"
    },
    {
      "date": "2025-08-19",
      "bid": "187.60",
      "ask": "187.90",
      "open": "182.00",
      "high": "187.90",
      "low": "181.80",
      "close": "187.80",
      "average": "185.9309",
      "volume": "51166",
      "turnover": "9508539.05",
      "trades": "965"
    },
    {
      "date": "2025-08-20",
      "bid": "185.90",
      "ask": "186.30",
      "open": "184.20",
      "high": "188.40",
      "low": "184.20",
      "close": "186.10",
      "average": "186.6149",
      "volume": "56606",
      "turnover": "10562095.25",
      "trades": "674"
    },
    {
      "date": "2025-08-21",
      "bid": "186.40",
      "ask": "186.70",
      "open": "185.90",
      "high": "186.70",
      "low": "184.90",
      "close": "186.60",
      "average": "185.8961",
      "volume": "72749",
      "turnover": "13523221",
      "trades": "453"
    },
    {
      "date": "2025-08-22",
      "bid": "189.30",
      "ask": "189.60",
      "open": "186.00",
      "high": "190.00",
      "low": "186.00",
      "close": "190.00",
      "average": "188.8385",
      "volume": "70460",
      "turnover": "13300656.95",
      "trades": "741"
    },
    {
      "date": "2025-08-25",
      "bid": "186.50",
      "ask": "187.50",
      "open": "189.60",
      "high": "189.90",
      "low": "184.80",
      "close": "186.40",
      "average": "187.1291",
      "volume": "95921",
      "turnover": "17950945.64",
      "trades": "866"
    },
    {
      "date": "2025-08-26",
      "bid": "186.40",
      "ask": "186.80",
      "open": "185.00",
      "high": "187.70",
      "low": "184.50",
      "close": "184.50",
      "average": "184.784",
      "volume": "231856",
      "turnover": "42879221.15",
      "trades": "672"
    },
    {
      "date": "2025-08-27",
      "bid": "185.50",
      "ask": "185.70",
      "open": "184.50",
      "high": "186.30",
      "low": "184.50",
      "close": "185.10",
      "average": "185.3553",
      "volume": "66784",
      "turnover": "12379574.85",
      "trades": "983"
    },
    {
      "date": "2025-08-28",
      "bid": "184.90",
      "ask": "185.20",
      "open": "185.20",
      "high": "187.70",
      "low": "184.70",
      "close": "184.70",
      "average": "186.0244",
      "volume": "89872",
      "turnover": "16729137.6",
      "trades": "1205"
    },
    {
      "date": "2025-08-29",
      "bid": "183.50",
      "ask": "183.70",
      "open": "184.60",
      "high": "185.10",
      "low": "183.10",
      "close": "183.10",
      "average": "183.8163",
      "volume": "112576",
      "turnover": "20693474.55",
      "trades": "774"
    },
    {
      "date": "2025-09-01",
      "bid": "182.60",
      "ask": "182.90",
      "open": "183.50",
      "high": "184.30",
      "low": "181.90",
      "close": "182.50",
      "average": "182.6583",
      "volume": "38722",
      "turnover": "7072489.35",
      "trades": "524"
    },
    {
      "date": "2025-09-02",
      "bid": "176.40",
      "ask": "176.70",
      "open": "182.50",
      "high": "183.00",
      "low": "176.10",
      "close": "176.10",
      "average": "178.3408",
      "volume": "82322",
      "turnover": "14686005",
      "trades": "871"
    },
    {
      "date": "2025-09-03",
      "bid": "174.30",
      "ask": "174.90",
      "open": "176.40",
      "high": "178.60",
      "low": "174.10",
      "close": "174.70",
      "average": "175.39",
      "volume": "43113",
      "turnover": "7564033.3",
      "trades": "740"
    },
    {
      "date": "2025-09-04",
      "bid": "176.90",
      "ask": "177.00",
      "open": "174.50",
      "high": "177.30",
      "low": "174.30",
      "close": "177.00",
      "average": "175.7663",
      "volume": "90400",
      "turnover": "15889540.1",
      "trades": "1267"
    },
    {
      "date": "2025-09-05",
      "bid": "176.10",
      "ask": "176.50",
      "open": "177.40",
      "high": "178.40",
      "low": "175.90",
      "close": "176.80",
      "average": "176.9951",
      "volume": "126746",
      "turnover": "22435137.95",
      "trades": "1857"
    },
    {
      "date": "2025-09-08",
      "bid": "178.20",
      "ask": "178.80",
      "open": "176.80",
      "high": "178.90",
      "low": "176.30",
      "close": "178.90",
      "average": "177.8393",
      "volume": "141841",
      "turnover": "25237152.5",
      "trades": "1335"
    },
    {
      "date": "2025-09-09",
      "bid": "177.70",
      "ask": "178.00",
      "open": "178.90",
      "high": "179.60",
      "low": "177.30",
      "close": "178.40",
      "average": "178.166",
      "volume": "167944",
      "turnover": "29922493.65",
      "trades": "1052"
    },
    {
      "date": "2025-09-10",
      "bid": "177.70",
      "ask": "178.20",
      "open": "179.70",
      "high": "180.30",
      "low": "177.60",
      "close": "177.90",
      "average": "178.5952",
      "volume": "77308",
      "turnover": "13814144.4",
      "trades": "824"
    },
    {
      "date": "2025-09-11",
      "bid": "179.70",
      "ask": "180.00",
      "open": "178.00",
      "high": "180.80",
      "low": "176.00",
      "close": "180.30",
      "average": "178.5813",
      "volume": "148884",
      "turnover": "26583295",
      "trades": "1368"
    },
    {
      "date": "2025-09-12",
      "bid": "184.50",
      "ask": "184.80",
      "open": "187.60",
      "high": "191.10",
      "low": "183.20",
      "close": "184.90",
      "average": "185.3214",
      "volume": "108014",
      "turnover": "20018716",
      "trades": "1223"
    },
    {
      "date": "2025-09-15",
      "bid": "184.80",
      "ask": "185.10",
      "open": "183.80",
      "high": "188.00",
      "low": "183.70",
      "close": "184.60",
      "average": "185.1162",
      "volume": "62783",
      "turnover": "11626352.95",
      "trades": "668"
    },
    {
      "date": "2025-09-16",
      "bid": "184.80",
      "ask": "185.10",
      "open": "185.10",
      "high": "187.60",
      "low": "183.90",
      "close": "185.00",
      "average": "185.2607",
      "volume": "82554",
      "turnover": "15294214.8",
      "trades": "812"
    },
    {
      "date": "2025-09-17",
      "bid": "183.50",
      "ask": "184.00",
      "open": "184.50",
      "high": "186.10",
      "low": "183.60",
      "close": "183.70",
      "average": "184.9013",
      "volume": "48568",
      "turnover": "8980583.3",
      "trades": "720"
    },
    {
      "date": "2025-09-18",
      "bid": "185.20",
      "ask": "185.80",
      "open": "184.20",
      "high": "186.90",
      "low": "184.20",
      "close": "184.80",
      "average": "185.3114",
      "volume": "41904",
      "turnover": "7767496.9",
      "trades": "582"
    },
    {
      "date": "2025-09-19",
      "bid": "180.20",
      "ask": "180.40",
      "open": "184.70",
      "high": "186.20",
      "low": "180.00",
      "close": "180.00",
      "average": "180.6042",
      "volume": "93074",
      "turnover": "16813080.14",
      "trades": "604"
    },
    {
      "date": "2025-09-22",
      "bid": "179.50",
      "ask": "179.80",
      "open": "181.00",
      "high": "182.20",
      "low": "178.80",
      "close": "179.90",
      "average": "179.7681",
      "volume": "92056",
      "turnover": "16551643.6",
      "trades": "664"
    },
    {
      "date": "2025-09-23",
      "bid": "181.40",
      "ask": "181.70",
      "open": "179.90",
      "high": "182.90",
      "low": "179.90",
      "close": "181.60",
      "average": "181.8831",
      "volume": "30802",
      "turnover": "5602534.55",
      "trades": "639"
    },
    {
      "date": "2025-09-24",
      "bid": "177.50",
      "ask": "177.70",
      "open": "182.90",
      "high": "182.90",
      "low": "176.90",
      "close": "176.90",
      "average": "178.0939",
      "volume": "54424",
      "turnover": "9693317.3",
      "trades": "614"
    },
    {
      "date": "2025-09-25",
      "bid": "174.80",
      "ask": "175.10",
      "open": "177.50",
      "high": "177.50",
      "low": "174.20",
      "close": "174.50",
      "average": "174.9742",
      "volume": "46695",
      "turnover": "8170487.85",
      "trades": "787"
    },
    {
      "date": "2025-09-26",
      "bid": "175.00",
      "ask": "175.80",
      "open": "175.80",
      "high": "176.10",
      "low": "173.60",
      "close": "175.70",
      "average": "175.263",
      "volume": "91325",
      "turnover": "16005444.95",
      "trades": "838"
    },
    {
      "date": "2025-09-29",
      "bid": "176.80",
      "ask": "177.50",
      "open": "176.00",
      "high": "178.90",
      "low": "176.00",
      "close": "177.10",
      "average": "177.0779",
      "volume": "50698",
      "turnover": "8978268.55",
      "trades": "960"
    },
    {
      "date": "2025-09-30",
      "bid": "178.20",
      "ask": "178.50",
      "open": "177.50",
      "high": "178.50",
      "low": "176.10",
      "close": "178.00",
      "average": "177.838",
      "volume": "43298",
      "turnover": "7699709.45",
      "trades": "634"
    },
    {
      "date": "2025-10-01",
      "bid": "177.10",
      "ask": "177.50",
      "open": "178.50",
      "high": "179.70",
      "low": "176.80",
      "close": "176.90",
      "average": "177.7786",
      "volume": "30076",
      "turnover": "5347470.95",
      "trades": "458"
    },
    {
      "date": "2025-10-02",
      "bid": "178.60",
      "ask": "178.80",
      "open": "182.00",
      "high": "186.30",
      "low": "176.70",
      "close": "178.40",
      "average": "179.4002",
      "volume": "98520",
      "turnover": "17665692.3",
      "trades": "1151"
    },
    {
      "date": "2025-10-03",
      "bid": "179.60",
      "ask": "180.40",
      "open": "178.40",
      "high": "181.00",
      "low": "178.00",
      "close": "180.30",
      "average": "179.4911",
      "volume": "94598",
      "turnover": "16978545.39",
      "trades": "1514"
    },
    {
      "date": "2025-10-06",
      "bid": "180.80",
      "ask": "181.10",
      "open": "179.80",
      "high": "181.50",
      "low": "178.50",
      "close": "181.10",
      "average": "180.2957",
      "volume": "62407",
      "turnover": "11259077.4",
      "trades": "550"
    },
    {
      "date": "2025-10-07",
      "bid": "182.30",
      "ask": "183.20",
      "open": "181.50",
      "high": "184.60",
      "low": "179.50",
      "close": "182.90",
      "average": "183.2462",
      "volume": "152611",
      "turnover": "27966978.15",
      "trades": "956"
    },
    {
      "date": "2025-10-08",
      "bid": "184.10",
      "ask": "184.20",
      "open": "183.20",
      "high": "184.30",
      "low": "181.30",
      "close": "184.20",
      "average": "183.5846",
      "volume": "49490",
      "turnover": "9084515.44",
      "trades": "625"
    },
    {
      "date": "2025-10-09",
      "bid": "181.80",
      "ask": "182.10",
      "open": "184.20",
      "high": "185.40",
      "low": "181.60",
      "close": "182.00",
      "average": "182.9008",
      "volume": "228475",
      "turnover": "41789066.9",
      "trades": "541"
    },
    {
      "date": "2025-10-10",
      "bid": "179.30",
      "ask": "180.10",
      "open": "182.10",
      "high": "183.00",
      "low": "179.40",
      "close": "179.70",
      "average": "180.5723",
      "volume": "65599",
      "turnover": "11846695.6",
      "trades": "696"
    },
    {
      "date": "2025-10-13",
      "bid": "177.50",
      "ask": "178.00",
      "open": "179.70",
      "high": "181.10",
      "low": "176.60",
      "close": "177.90",
      "average": "178.1744",
      "volume": "44407",
      "turnover": "7912353.2",
      "trades": "771"
    },
    {
      "date": "2025-10-14",
      "bid": "176.10",
      "ask": "176.80",
      "open": "177.60",
      "high": "177.60",
      "low": "174.50",
      "close": "175.50",
      "average": "175.6786",
      "volume": "70547",
      "turnover": "12394176.4",
      "trades": "663"
    },
    {
      "date": "2025-10-15",
      "bid": "180.00",
      "ask": "180.80",
      "open": "177.40",
      "high": "181.20",
      "low": "177.30",
      "close": "179.90",
      "average": "179.4163",
      "volume": "71612",
      "turnover": "12848995.65",
      "trades": "872"
    },
    {
      "date": "2025-10-16",
      "bid": "180.50",
      "ask": "180.90",
      "open": "179.00",
      "high": "181.50",
      "low": "177.90",
      "close": "180.50",
      "average": "179.7573",
      "volume": "40139",
      "turnover": "7216522.85",
      "trades": "565"
    },
    {
      "date": "2025-10-17",
      "bid": "176.80",
      "ask": "177.40",
      "open": "180.50",
      "high": "180.50",
      "low": "175.10",
      "close": "177.50",
      "average": "177.1507",
      "volume": "44862",
      "turnover": "7944225.15",
      "trades": "584"
    },
    {
      "date": "2025-10-20",
      "bid": "179.10",
      "ask": "179.50",
      "open": "177.50",
      "high": "179.70",
      "low": "177.10",
      "close": "179.70",
      "average": "178.5503",
      "volume": "69401",
      "turnover": "12391396.25",
      "trades": "1544"
    },
    {
      "date": "2025-10-21",
      "bid": "154.60",
      "ask": "154.80",
      "open": "169.40",
      "high": "173.90",
      "low": "154.10",
      "close": "154.10",
      "average": "159.805",
      "volume": "896209",
      "turnover": "143350868.8",
      "trades": "6331"
    },
    {
      "date": "2025-10-22",
      "bid": "149.30",
      "ask": "149.60",
      "open": "154.80",
      "high": "155.40",
      "low": "148.90",
      "close": "148.90",
      "average": "151.4036",
      "volume": "483467",
      "turnover": "73210170.45",
      "trades": "3034"
    },
    {
      "date": "2025-10-23",
      "bid": "150.00",
      "ask": "150.70",
      "open": "149.00",
      "high": "151.20",
      "low": "148.80",
      "close": "150.40",
      "average": "149.9372",
      "volume": "252922",
      "turnover": "37911017.45",
      "trades": "1451"
    },
    {
      "date": "2025-10-24",
      "bid": "151.10",
      "ask": "151.50",
      "open": "150.50",
      "high": "153.80",
      "low": "150.10",
      "close": "151.70",
      "average": "151.2831",
      "volume": "237751",
      "turnover": "35953564.15",
      "trades": "1987"
    },
    {
      "date": "2025-10-27",
      "bid": "150.60",
      "ask": "151.60",
      "open": "151.50",
      "high": "152.40",
      "low": "149.60",
      "close": "151.00",
      "average": "151.0443",
      "volume": "163970",
      "turnover": "24769833.85",
      "trades": "1588"
    },
    {
      "date": "2025-10-28",
      "bid": "148.90",
      "ask": "149.40",
      "open": "151.00",
      "high": "151.00",
      "low": "148.50",
      "close": "149.10",
      "average": "149.2388",
      "volume": "189474",
      "turnover": "28275752.45",
      "trades": "1204"
    },
    {
      "date": "2025-10-29",
      "bid": "146.60",
      "ask": "147.00",
      "open": "148.90",
      "high": "148.90",
      "low": "146.50",
      "close": "146.80",
      "average": "147.3975",
      "volume": "100623",
      "turnover": "14838395.35",
      "trades": "1091"
    },
    {
      "date": "2025-10-30",
      "bid": "145.70",
      "ask": "146.60",
      "open": "146.60",
      "high": "147.20",
      "low": "145.10",
      "close": "145.90",
      "average": "145.9686",
      "volume": "156019",
      "turnover": "22773268.7",
      "trades": "1261"
    },
    {
      "date": "2025-10-31",
      "bid": "144.30",
      "ask": "144.90",
      "open": "145.50",
      "high": "145.70",
      "low": "143.90",
      "close": "143.90",
      "average": "144.3286",
      "volume": "121430",
      "turnover": "17553258",
      "trades": "769"
    },
    {
      "date": "2025-11-03",
      "bid": "144.00",
      "ask": "144.20",
      "open": "143.90",
      "high": "145.50",
      "low": "143.00",
      "close": "144.00",
      "average": "144.1338",
      "volume": "197287",
      "turnover": "28435678.75",
      "trades": "1387"
    },
    {
      "date": "2025-11-04",
      "bid": "141.30",
      "ask": "141.50",
      "open": "142.60",
      "high": "142.60",
      "low": "139.50",
      "close": "141.60",
      "average": "140.7403",
      "volume": "249013",
      "turnover": "35016994.75",
      "trades": "1749"
    },
    {
      "date": "2025-11-05",
      "bid": "139.00",
      "ask": "139.60",
      "open": "141.00",
      "high": "141.10",
      "low": "138.30",
      "close": "139.00",
      "average": "139.4651",
      "volume": "298030",
      "turnover": "41566516.1",
      "trades": "1981"
    },
    {
      "date": "2025-11-06",
      "bid": "138.20",
      "ask": "139.10",
      "open": "138.60",
      "high": "139.40",
      "low": "136.50",
      "close": "138.10",
      "average": "138.1431",
      "volume": "119243",
      "turnover": "16470118.4",
      "trades": "1163"
    },
    {
      "date": "2025-11-07",
      "bid": "137.90",
      "ask": "138.20",
      "open": "138.20",
      "high": "139.60",
      "low": "136.50",
      "close": "138.50",
      "average": "137.772",
      "volume": "104337",
      "turnover": "14374327.65",
      "trades": "773"
    },
    {
      "date": "2025-11-10",
      "bid": "138.30",
      "ask": "138.60",
      "open": "139.00",
      "high": "140.60",
      "low": "137.30",
      "close": "138.00",
      "average": "138.3234",
      "volume": "129460",
      "turnover": "17906506.25",
      "trades": "1118"
    },
    {
      "date": "2025-11-11",
      "bid": "139.90",
      "ask": "140.50",
      "open": "138.20",
      "high": "140.60",
      "low": "137.30",
      "close": "140.00",
      "average": "139.4963",
      "volume": "143628",
      "turnover": "20039008.14",
      "trades": "1099"
    },
    {
      "date": "2025-11-12",
      "bid": "140.00",
      "ask": "140.30",
      "open": "140.40",
      "high": "141.50",
      "low": "139.80",
      "close": "140.30",
      "average": "140.4489",
      "volume": "70309",
      "turnover": "9874069.6",
      "trades": "591"
    },
    {
      "date": "2025-11-13",
      "bid": "141.10",
      "ask": "141.40",
      "open": "140.80",
      "high": "143.60",
      "low": "140.70",
      "close": "141.00",
      "average": "142.1589",
      "volume": "182954",
      "turnover": "26006950.15",
      "trades": "1981"
    },
    {
      "date": "2025-11-14",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.50",
      "high": "141.40",
      "low": "139.50",
      "close": "141.00",
      "average": "140.4441",
      "volume": "129846",
      "turnover": "18235886.25",
      "trades": "1247"
    },
    {
      "date": "2025-11-17",
      "bid": "138.10",
      "ask": "138.40",
      "open": "140.60",
      "high": "141.70",
      "low": "137.90",
      "close": "138.50",
      "average": "139.0546",
      "volume": "130840",
      "turnover": "18192686.64",
      "trades": "1111"
    },
    {
      "date": "2025-11-18",
      "bid": "135.50",
      "ask": "136.40",
      "open": "137.00",
      "high": "137.60",
      "low": "135.20",
      "close": "135.80",
      "average": "135.8923",
      "volume": "203298",
      "turnover": "27626781.6",
      "trades": "1072"
    },
    {
      "date": "2025-11-19",
      "bid": "137.30",
      "ask": "137.70",
      "open": "136.40",
      "high": "138.00",
      "low": "135.10",
      "close": "137.00",
      "average": "136.8233",
      "volume": "115080",
      "turnover": "15742719",
      "trades": "1250"
    },
    {
      "date": "2025-11-20",
      "bid": "138.10",
      "ask": "138.30",
      "open": "138.40",
      "high": "139.50",
      "low": "137.60",
      "close": "138.00",
      "average": "138.4915",
      "volume": "81817",
      "turnover": "11332140.6",
      "trades": "933"
    },
    {
      "date": "2025-11-21",
      "bid": "138.50",
      "ask": "138.80",
      "open": "137.50",
      "high": "139.40",
      "low": "136.10",
      "close": "139.30",
      "average": "138.7288",
      "volume": "99592",
      "turnover": "13813691.45",
      "trades": "987"
    },
    {
      "date": "2025-11-24",
      "bid": "143.70",
      "ask": "144.00",
      "open": "142.60",
      "high": "144.20",
      "low": "141.40",
      "close": "144.20",
      "average": "143.6042",
      "volume": "230135",
      "turnover": "33042473",
      "trades": "1113"
    },
    {
      "date": "2025-11-25",
      "bid": "145.70",
      "ask": "146.50",
      "open": "144.10",
      "high": "146.10",
      "low": "143.20",
      "close": "145.50",
      "average": "145.1311",
      "volume": "129257",
      "turnover": "18757155.85",
      "trades": "1078"
    },
    {
      "date": "2025-11-26",
      "bid": "143.10",
      "ask": "143.60",
      "open": "146.30",
      "high": "146.70",
      "low": "142.90",
      "close": "143.70",
      "average": "144.0158",
      "volume": "122310",
      "turnover": "17615092.64",
      "trades": "855"
    },
    {
      "date": "2025-11-27",
      "bid": "144.50",
      "ask": "145.00",
      "open": "143.60",
      "high": "145.80",
      "low": "143.60",
      "close": "144.70",
      "average": "144.6803",
      "volume": "137977",
      "turnover": "19959939.14",
      "trades": "619"
    },
    {
      "date": "2025-11-28",
      "bid": "145.50",
      "ask": "145.80",
      "open": "145.00",
      "high": "146.00",
      "low": "143.60",
      "close": "145.00",
      "average": "144.5776",
      "volume": "196893",
      "turnover": "28491423.25",
      "trades": "781"
    },
    {
      "date": "2025-12-01",
      "bid": "145.40",
      "ask": "146.10",
      "open": "145.10",
      "high": "146.30",
      "low": "143.30",
      "close": "146.00",
      "average": "144.1282",
      "volume": "161276",
      "turnover": "23246121.35",
      "trades": "683"
    },
    {
      "date": "2025-12-02",
      "bid": "144.80",
      "ask": "145.00",
      "open": "145.80",
      "high": "146.80",
      "low": "144.50",
      "close": "145.20",
      "average": "145.2366",
      "volume": "86411",
      "turnover": "12550063.85",
      "trades": "844"
    },
    {
      "date": "2025-12-03",
      "bid": "143.30",
      "ask": "143.70",
      "open": "145.00",
      "high": "146.00",
      "low": "142.90",
      "close": "143.60",
      "average": "143.8555",
      "volume": "103051",
      "turnover": "14822929.5",
      "trades": "985"
    },
    {
      "date": "2025-12-04",
      "bid": "146.80",
      "ask": "147.00",
      "open": "143.90",
      "high": "147.90",
      "low": "143.90",
      "close": "146.50",
      "average": "146.4731",
      "volume": "120699",
      "turnover": "17691853.39",
      "trades": "915"
    },
    {
      "date": "2025-12-05",
      "bid": "146.40",
      "ask": "146.70",
      "open": "147.00",
      "high": "147.80",
      "low": "146.20",
      "close": "146.20",
      "average": "146.7765",
      "volume": "60496",
      "turnover": "8880006.19",
      "trades": "755"
    },
    {
      "date": "2025-12-08",
      "bid": "149.60",
      "ask": "149.70",
      "open": "150.50",
      "high": "152.70",
      "low": "147.30",
      "close": "149.50",
      "average": "149.7506",
      "volume": "370187",
      "turnover": "55438584.2",
      "trades": "2667"
    },
    {
      "date": "2025-12-09",
      "bid": "150.10",
      "ask": "150.50",
      "open": "150.60",
      "high": "153.00",
      "low": "150.00",
      "close": "150.20",
      "average": "151.6141",
      "volume": "463585",
      "turnover": "70284495.7",
      "trades": "2298"
    },
    {
      "date": "2025-12-10",
      "bid": "148.80",
      "ask": "149.10",
      "open": "150.50",
      "high": "150.80",
      "low": "147.60",
      "close": "149.10",
      "average": "148.6231",
      "volume": "226480",
      "turnover": "33667832.1",
      "trades": "1355"
    },
    {
      "date": "2025-12-11",
      "bid": "151.30",
      "ask": "151.60",
      "open": "149.80",
      "high": "153.20",
      "low": "149.10",
      "close": "151.50",
      "average": "151.6534",
      "volume": "191471",
      "turnover": "29034834.55",
      "trades": "2149"
    },
    {
      "date": "2025-12-12",
      "bid": "157.70",
      "ask": "158.10",
      "open": "152.30",
      "high": "159.30",
      "low": "152.30",
      "close": "157.70",
      "average": "157.5648",
      "volume": "566767",
      "turnover": "89376535.95",
      "trades": "2431"
    },
    {
      "date": "2025-12-15",
      "bid": "158.00",
      "ask": "158.30",
      "open": "158.10",
      "high": "160.20",
      "low": "157.00",
      "close": "157.40",
      "average": "158.7279",
      "volume": "266844",
      "turnover": "42388571.85",
      "trades": "1522"
    },
    {
      "date": "2025-12-16",
      "bid": "158.70",
      "ask": "158.80",
      "open": "158.00",
      "high": "159.70",
      "low": "157.80",
      "close": "159.00",
      "average": "158.8181",
      "volume": "184465",
      "turnover": "29296238.75",
      "trades": "1350"
    },
    {
      "date": "2025-12-17",
      "bid": "157.50",
      "ask": "157.80",
      "open": "159.00",
      "high": "159.60",
      "low": "157.30",
      "close": "157.60",
      "average": "158.452",
      "volume": "237076",
      "turnover": "37555907.9",
      "trades": "1047"
    },
    {
      "date": "2025-12-18",
      "bid": "158.80",
      "ask": "159.40",
      "open": "158.50",
      "high": "159.80",
      "low": "157.50",
      "close": "159.30",
      "average": "158.7598",
      "volume": "146936",
      "turnover": "23320474.55",
      "trades": "1073"
    },
    {
      "date": "2025-12-19",
      "bid": "160.30",
      "ask": "160.60",
      "open": "159.40",
      "high": "162.50",
      "low": "158.80",
      "close": "160.50",
      "average": "160.9326",
      "volume": "235065",
      "turnover": "37831873.65",
      "trades": "1385"
    },
    {
      "date": "2025-12-22",
      "bid": "160.20",
      "ask": "160.40",
      "open": "161.00",
      "high": "161.60",
      "low": "159.20",
      "close": "160.30",
      "average": "160.3643",
      "volume": "111385",
      "turnover": "17861638",
      "trades": "1219"
    },
    {
      "date": "2025-12-23",
      "bid": "163.10",
      "ask": "163.40",
      "open": "160.40",
      "high": "164.70",
      "low": "160.40",
      "close": "163.10",
      "average": "163.6501",
      "volume": "151494",
      "turnover": "24792078.65",
      "trades": "1725"
    },
    {
      "date": "2025-12-29",
      "bid": "163.90",
      "ask": "164.30",
      "open": "163.40",
      "high": "165.80",
      "low": "162.70",
      "close": "164.10",
      "average": "164.0695",
      "volume": "93317",
      "turnover": "15309910.85",
      "trades": "1150"
    },
    {
      "date": "2025-12-30",
      "bid": "164.20",
      "ask": "164.50",
      "open": "164.10",
      "high": "165.20",
      "low": "163.50",
      "close": "164.20",
      "average": "164.2379",
      "volume": "80588",
      "turnover": "13235803.05",
      "trades": "975"
    },
    {
      "date": "2026-01-02",
      "bid": "161.60",
      "ask": "162.20",
      "open": "164.50",
      "high": "164.90",
      "low": "160.90",
      "close": "161.90",
      "average": "162.2622",
      "volume": "139935",
      "turnover": "22707709.75",
      "trades": "1571"
    },
    {
      "date": "2026-01-05",
      "bid": "160.70",
      "ask": "161.00",
      "open": "162.20",
      "high": "162.40",
      "low": "160.30",
      "close": "161.20",
      "average": "161.3118",
      "volume": "89146",
      "turnover": "14380262.05",
      "trades": "737"
    },
    {
      "date": "2026-01-07",
      "bid": "164.90",
      "ask": "165.10",
      "open": "161.20",
      "high": "166.00",
      "low": "161.20",
      "close": "165.30",
      "average": "164.4875",
      "volume": "174553",
      "turnover": "28721589.9",
      "trades": "1263"
    },
    {
      "date": "2026-01-08",
      "bid": "161.80",
      "ask": "162.10",
      "open": "165.30",
      "high": "165.30",
      "low": "160.60",
      "close": "161.50",
      "average": "161.9759",
      "volume": "121482",
      "turnover": "19676405.39",
      "trades": "1269"
    },
    {
      "date": "2026-01-09",
      "bid": "165.70",
      "ask": "166.00",
      "open": "163.50",
      "high": "166.80",
      "low": "162.90",
      "close": "165.30",
      "average": "164.5373",
      "volume": "136940",
      "turnover": "22533057.05",
      "trades": "1180"
    },
    {
      "date": "2026-01-12",
      "bid": "163.70",
      "ask": "163.90",
      "open": "165.30",
      "high": "166.00",
      "low": "163.20",
      "close": "163.20",
      "average": "164.435",
      "volume": "286832",
      "turnover": "47158782.8",
      "trades": "1001"
    },
    {
      "date": "2026-01-13",
      "bid": "161.20",
      "ask": "161.40",
      "open": "163.70",
      "high": "163.70",
      "low": "158.80",
      "close": "161.20",
      "average": "160.8008",
      "volume": "153076",
      "turnover": "24614058.95",
      "trades": "1529"
    },
    {
      "date": "2026-01-14",
      "bid": "160.50",
      "ask": "160.60",
      "open": "161.20",
      "high": "161.40",
      "low": "159.20",
      "close": "161.10",
      "average": "160.3232",
      "volume": "119582",
      "turnover": "19168803.1",
      "trades": "1051"
    },
    {
      "date": "2026-01-15",
      "bid": "163.70",
      "ask": "163.80",
      "open": "160.50",
      "high": "164.00",
      "low": "160.40",
      "close": "163.70",
      "average": "162.2443",
      "volume": "125583",
      "turnover": "20372727.75",
      "trades": "1155"
    },
    {
      "date": "2026-01-16",
      "bid": "163.50",
      "ask": "163.80",
      "open": "163.70",
      "high": "164.60",
      "low": "162.50",
      "close": "163.00",
      "average": "163.6552",
      "volume": "118925",
      "turnover": "19462672.2",
      "trades": "883"
    },
    {
      "date": "2026-01-19",
      "bid": "158.20",
      "ask": "158.50",
      "open": "160.30",
      "high": "160.60",
      "low": "156.90",
      "close": "158.20",
      "average": "158.581",
      "volume": "122134",
      "turnover": "19368056.89",
      "trades": "1303"
    },
    {
      "date": "2026-01-20",
      "bid": "157.00",
      "ask": "157.40",
      "open": "157.00",
      "high": "158.20",
      "low": "156.00",
      "close": "157.30",
      "average": "157.2239",
      "volume": "121498",
      "turnover": "19102494",
      "trades": "739"
    },
    {
      "date": "2026-01-21",
      "bid": "156.80",
      "ask": "157.10",
      "open": "157.70",
      "high": "158.40",
      "low": "154.40",
      "close": "157.10",
      "average": "156.4223",
      "volume": "79268",
      "turnover": "12399797.9",
      "trades": "1105"
    },
    {
      "date": "2026-01-22",
      "bid": "160.50",
      "ask": "160.90",
      "open": "158.50",
      "high": "161.60",
      "low": "158.50",
      "close": "160.60",
      "average": "160.2854",
      "volume": "189815",
      "turnover": "30472547.65",
      "trades": "1349"
    },
    {
      "date": "2026-01-23",
      "bid": "161.80",
      "ask": "162.00",
      "open": "165.90",
      "high": "167.90",
      "low": "161.60",
      "close": "162.00",
      "average": "163.7524",
      "volume": "143124",
      "turnover": "23436671.55",
      "trades": "1240"
    },
    {
      "date": "2026-01-26",
      "bid": "160.50",
      "ask": "160.60",
      "open": "161.80",
      "high": "161.80",
      "low": "159.00",
      "close": "160.20",
      "average": "160.5438",
      "volume": "206178",
      "turnover": "33100178.75",
      "trades": "1241"
    },
    {
      "date": "2026-01-27",
      "bid": "159.70",
      "ask": "159.90",
      "open": "161.70",
      "high": "161.70",
      "low": "159.70",
      "close": "159.80",
      "average": "160.4828",
      "volume": "97667",
      "turnover": "15674477",
      "trades": "732"
    },
    {
      "date": "2026-01-28",
      "bid": "159.50",
      "ask": "159.90",
      "open": "159.70",
      "high": "160.30",
      "low": "159.00",
      "close": "159.50",
      "average": "159.4986",
      "volume": "76822",
      "turnover": "12252996.5",
      "trades": "760"
    },
    {
      "date": "2026-01-29",
      "bid": "156.70",
      "ask": "157.00",
      "open": "160.50",
      "high": "160.50",
      "low": "156.50",
      "close": "156.60",
      "average": "158.1119",
      "volume": "73243",
      "turnover": "11582538.65",
      "trades": "947"
    },
    {
      "date": "2026-01-30",
      "bid": "154.20",
      "ask": "154.50",
      "open": "156.60",
      "high": "156.70",
      "low": "153.30",
      "close": "153.80",
      "average": "154.8802",
      "volume": "162558",
      "turnover": "25177114.15",
      "trades": "1064"
    },
    {
      "date": "2026-02-02",
      "bid": "156.70",
      "ask": "158.00",
      "open": "153.10",
      "high": "157.30",
      "low": "152.30",
      "close": "156.10",
      "average": "155.4065",
      "volume": "233706",
      "turnover": "36319511.29",
      "trades": "1491"
    },
    {
      "date": "2026-02-03",
      "bid": "158.90",
      "ask": "159.10",
      "open": "166.10",
      "high": "170.00",
      "low": "157.30",
      "close": "159.60",
      "average": "161.9449",
      "volume": "640820",
      "turnover": "103781296.4",
      "trades": "3356"
    },
    {
      "date": "2026-02-04",
      "bid": "168.10",
      "ask": "168.50",
      "open": "160.40",
      "high": "170.00",
      "low": "157.90",
      "close": "168.00",
      "average": "160.7932",
      "volume": "2918782",
      "turnover": "469332255",
      "trades": "2084"
    },
    {
      "date": "2026-02-05",
      "bid": "166.20",
      "ask": "167.00",
      "open": "168.50",
      "high": "169.20",
      "low": "164.20",
      "close": "166.90",
      "average": "166.4897",
      "volume": "204041",
      "turnover": "33970409.45",
      "trades": "1488"
    },
    {
      "date": "2026-02-06",
      "bid": "167.40",
      "ask": "167.90",
      "open": "167.00",
      "high": "168.60",
      "low": "165.00",
      "close": "167.40",
      "average": "167.0826",
      "volume": "121365",
      "turnover": "20277138.64",
      "trades": "1051"
    },
    {
      "date": "2026-02-09",
      "bid": "166.60",
      "ask": "166.70",
      "open": "169.00",
      "high": "169.40",
      "low": "165.40",
      "close": "166.30",
      "average": "166.4969",
      "volume": "127690",
      "turnover": "21259995",
      "trades": "1100"
    },
    {
      "date": "2026-02-10",
      "bid": "168.20",
      "ask": "168.50",
      "open": "167.00",
      "high": "169.00",
      "low": "166.20",
      "close": "168.40",
      "average": "167.9539",
      "volume": "70636",
      "turnover": "11863907.3",
      "trades": "655"
    },
    {
      "date": "2026-02-11",
      "bid": "164.20",
      "ask": "164.70",
      "open": "168.70",
      "high": "168.70",
      "low": "163.50",
      "close": "164.00",
      "average": "164.75",
      "volume": "89241",
      "turnover": "14702398.6",
      "trades": "1160"
    },
    {
      "date": "2026-02-12",
      "bid": "161.30",
      "ask": "161.50",
      "open": "164.70",
      "high": "165.00",
      "low": "161.10",
      "close": "161.80",
      "average": "162.0364",
      "volume": "87124",
      "turnover": "14116728.6",
      "trades": "1002"
    },
    {
      "date": "2026-02-13",
      "bid": "162.40",
      "ask": "162.80",
      "open": "161.30",
      "high": "163.30",
      "low": "159.90",
      "close": "163.30",
      "average": "161.9567",
      "volume": "94428",
      "turnover": "15293290.3",
      "trades": "1033"
    },
    {
      "date": "2026-02-16",
      "bid": "163.00",
      "ask": "163.30",
      "open": "163.30",
      "high": "164.40",
      "low": "161.90",
      "close": "163.10",
      "average": "163.1966",
      "volume": "90497",
      "turnover": "14768587.45",
      "trades": "906"
    },
    {
      "date": "2026-02-17",
      "bid": "162.40",
      "ask": "163.00",
      "open": "163.30",
      "high": "163.30",
      "low": "161.50",
      "close": "162.30",
      "average": "162.2496",
      "volume": "105018",
      "turnover": "17039327.2",
      "trades": "984"
    },
    {
      "date": "2026-02-18",
      "bid": "162.00",
      "ask": "162.30",
      "open": "162.60",
      "high": "163.10",
      "low": "160.50",
      "close": "163.10",
      "average": "162.0623",
      "volume": "115862",
      "turnover": "18776978.7",
      "trades": "987"
    },
    {
      "date": "2026-02-19",
      "bid": "166.80",
      "ask": "167.10",
      "open": "163.50",
      "high": "168.30",
      "low": "162.10",
      "close": "167.00",
      "average": "166.4073",
      "volume": "106979",
      "turnover": "17801464.89",
      "trades": "849"
    },
    {
      "date": "2026-02-20",
      "bid": "167.00",
      "ask": "167.10",
      "open": "167.00",
      "high": "168.20",
      "low": "165.00",
      "close": "167.20",
      "average": "166.7468",
      "volume": "124974",
      "turnover": "20839130.85",
      "trades": "887"
    },
    {
      "date": "2026-02-23",
      "bid": "165.30",
      "ask": "165.60",
      "open": "167.20",
      "high": "167.90",
      "low": "165.00",
      "close": "165.70",
      "average": "165.8829",
      "volume": "87704",
      "turnover": "14548589.8",
      "trades": "911"
    },
    {
      "date": "2026-02-24",
      "bid": "165.10",
      "ask": "165.40",
      "open": "165.70",
      "high": "166.90",
      "low": "164.60",
      "close": "165.30",
      "average": "165.4718",
      "volume": "69199",
      "turnover": "11450567.3",
      "trades": "876"
    },
    {
      "date": "2026-02-25",
      "bid": "165.00",
      "ask": "165.10",
      "open": "166.50",
      "high": "166.50",
      "low": "164.80",
      "close": "165.00",
      "average": "165.1047",
      "volume": "103086",
      "turnover": "17019906.3",
      "trades": "1622"
    },
    {
      "date": "2026-02-26",
      "bid": "167.40",
      "ask": "167.70",
      "open": "165.00",
      "high": "168.10",
      "low": "165.00",
      "close": "167.70",
      "average": "166.462",
      "volume": "130844",
      "turnover": "21780375.8",
      "trades": "862"
    },
    {
      "date": "2026-02-27",
      "bid": "168.80",
      "ask": "169.00",
      "open": "167.70",
      "high": "169.00",
      "low": "166.20",
      "close": "168.80",
      "average": "168.2946",
      "volume": "138983",
      "turnover": "23388532.35",
      "trades": "970"
    },
    {
      "date": "2026-03-02",
      "bid": "164.20",
      "ask": "164.50",
      "open": "164.50",
      "high": "166.40",
      "low": "163.60",
      "close": "164.30",
      "average": "164.9675",
      "volume": "214008",
      "turnover": "35258096.29",
      "trades": "1444"
    },
    {
      "date": "2026-03-03",
      "bid": "159.30",
      "ask": "159.60",
      "open": "162.00",
      "high": "164.00",
      "low": "156.70",
      "close": "159.50",
      "average": "158.9279",
      "volume": "265496",
      "turnover": "42194612.45",
      "trades": "2322"
    },
    {
      "date": "2026-03-04",
      "bid": "161.30",
      "ask": "161.50",
      "open": "159.20",
      "high": "163.30",
      "low": "159.00",
      "close": "161.30",
      "average": "161.3637",
      "volume": "112339",
      "turnover": "18126354.6",
      "trades": "1230"
    },
    {
      "date": "2026-03-05",
      "bid": "160.80",
      "ask": "161.30",
      "open": "161.50",
      "high": "163.80",
      "low": "160.40",
      "close": "161.20",
      "average": "162.0016",
      "volume": "135899",
      "turnover": "22016881.55",
      "trades": "1128"
    },
    {
      "date": "2026-03-06",
      "bid": "160.10",
      "ask": "160.30",
      "open": "161.50",
      "high": "162.90",
      "low": "159.50",
      "close": "160.10",
      "average": "160.8846",
      "volume": "169582",
      "turnover": "27284187.3",
      "trades": "1368"
    },
    {
      "date": "2026-03-09",
      "bid": "153.10",
      "ask": "153.50",
      "open": "157.00",
      "high": "157.40",
      "low": "151.80",
      "close": "153.10",
      "average": "153.7442",
      "volume": "240779",
      "turnover": "37018637.29",
      "trades": "2256"
    },
    {
      "date": "2026-03-10",
      "bid": "156.80",
      "ask": "157.20",
      "open": "155.30",
      "high": "158.40",
      "low": "155.30",
      "close": "156.40",
      "average": "157.0738",
      "volume": "136397",
      "turnover": "21424399.2",
      "trades": "1016"
    },
    {
      "date": "2026-03-11",
      "bid": "156.00",
      "ask": "156.30",
      "open": "157.20",
      "high": "157.20",
      "low": "153.70",
      "close": "155.70",
      "average": "155.6477",
      "volume": "94964",
      "turnover": "14780631.3",
      "trades": "911"
    },
    {
      "date": "2026-03-12",
      "bid": "155.10",
      "ask": "155.50",
      "open": "155.90",
      "high": "156.50",
      "low": "153.90",
      "close": "155.30",
      "average": "155.2692",
      "volume": "80817",
      "turnover": "12548369.5",
      "trades": "912"
    },
    {
      "date": "2026-03-13",
      "bid": "150.30",
      "ask": "150.50",
      "open": "153.70",
      "high": "154.30",
      "low": "150.20",
      "close": "150.60",
      "average": "151.965",
      "volume": "169986",
      "turnover": "25832287",
      "trades": "1207"
    },
    {
      "date": "2026-03-16",
      "bid": "152.50",
      "ask": "152.90",
      "open": "150.60",
      "high": "152.90",
      "low": "148.90",
      "close": "152.30",
      "average": "151.2512",
      "volume": "167972",
      "turnover": "25404892.5",
      "trades": "1255"
    },
    {
      "date": "2026-03-17",
      "bid": "153.70",
      "ask": "154.30",
      "open": "152.30",
      "high": "154.70",
      "low": "150.60",
      "close": "153.90",
      "average": "152.0841",
      "volume": "211444",
      "turnover": "32157605.45",
      "trades": "613"
    },
    {
      "date": "2026-03-18",
      "bid": "150.70",
      "ask": "151.00",
      "open": "154.30",
      "high": "155.70",
      "low": "150.10",
      "close": "150.50",
      "average": "151.6859",
      "volume": "105617",
      "turnover": "16021395.9",
      "trades": "943"
    },
    {
      "date": "2026-03-19",
      "bid": "146.20",
      "ask": "146.50",
      "open": "150.20",
      "high": "150.50",
      "low": "145.60",
      "close": "145.60",
      "average": "147.037",
      "volume": "214756",
      "turnover": "31577264.15",
      "trades": "1692"
    },
    {
      "date": "2026-03-20",
      "bid": "143.90",
      "ask": "144.20",
      "open": "147.00",
      "high": "147.50",
      "low": "143.40",
      "close": "143.90",
      "average": "145.0371",
      "volume": "180494",
      "turnover": "26182922.1",
      "trades": "1118"
    },
    {
      "date": "2026-03-23",
      "bid": "144.00",
      "ask": "145.20",
      "open": "140.50",
      "high": "146.70",
      "low": "138.50",
      "close": "144.00",
      "average": "143.1426",
      "volume": "302553",
      "turnover": "43305664.15",
      "trades": "2831"
    },
    {
      "date": "2026-03-24",
      "bid": "143.10",
      "ask": "144.00",
      "open": "144.70",
      "high": "144.70",
      "low": "142.20",
      "close": "143.40",
      "average": "143.525",
      "volume": "90624",
      "turnover": "13006856.7",
      "trades": "912"
    },
    {
      "date": "2026-03-25",
      "bid": "145.60",
      "ask": "145.90",
      "open": "144.00",
      "high": "147.80",
      "low": "144.00",
      "close": "146.00",
      "average": "145.8863",
      "volume": "130355",
      "turnover": "19017363.05",
      "trades": "1191"
    },
    {
      "date": "2026-03-26",
      "bid": "146.20",
      "ask": "146.50",
      "open": "146.10",
      "high": "148.10",
      "low": "144.40",
      "close": "145.80",
      "average": "146.003",
      "volume": "78481",
      "turnover": "11458458.9",
      "trades": "761"
    },
    {
      "date": "2026-03-27",
      "bid": "144.00",
      "ask": "144.20",
      "open": "145.80",
      "high": "146.70",
      "low": "143.20",
      "close": "143.80",
      "average": "143.7978",
      "volume": "176955",
      "turnover": "25446204.3",
      "trades": "790"
    },
    {
      "date": "2026-03-30",
      "bid": "146.30",
      "ask": "147.00",
      "open": "143.00",
      "high": "146.60",
      "low": "141.70",
      "close": "145.90",
      "average": "144.0006",
      "volume": "87089",
      "turnover": "12541004",
      "trades": "854"
    },
    {
      "date": "2026-03-31",
      "bid": "147.60",
      "ask": "147.90",
      "open": "146.00",
      "high": "150.00",
      "low": "146.00",
      "close": "147.70",
      "average": "148.4245",
      "volume": "111236",
      "turnover": "16510048.4",
      "trades": "886"
    },
    {
      "date": "2026-04-01",
      "bid": "151.10",
      "ask": "151.80",
      "open": "152.10",
      "high": "153.60",
      "low": "150.10",
      "close": "151.80",
      "average": "151.3527",
      "volume": "106816",
      "turnover": "16166904.2",
      "trades": "860"
    },
    {
      "date": "2026-04-02",
      "bid": "149.80",
      "ask": "150.10",
      "open": "151.10",
      "high": "151.10",
      "low": "148.40",
      "close": "150.00",
      "average": "149.771",
      "volume": "42151",
      "turnover": "6312999.2",
      "trades": "446"
    },
    {
      "date": "2026-04-07",
      "bid": "148.90",
      "ask": "149.30",
      "open": "151.00",
      "high": "152.80",
      "low": "148.50",
      "close": "149.40",
      "average": "151.3702",
      "volume": "117915",
      "turnover": "17848717.2",
      "trades": "1061"
    },
    {
      "date": "2026-04-08",
      "bid": "157.50",
      "ask": "158.50",
      "open": "156.30",
      "high": "159.80",
      "low": "153.90",
      "close": "158.10",
      "average": "157.4298",
      "volume": "376707",
      "turnover": "59561126.3",
      "trades": "1614"
    },
    {
      "date": "2026-04-09",
      "bid": "158.20",
      "ask": "158.60",
      "open": "157.90",
      "high": "158.80",
      "low": "157.00",
      "close": "158.40",
      "average": "157.8751",
      "volume": "70575",
      "turnover": "11141932.9",
      "trades": "651"
    },
    {
      "date": "2026-04-10",
      "bid": "162.70",
      "ask": "163.00",
      "open": "158.60",
      "high": "164.10",
      "low": "158.60",
      "close": "162.40",
      "average": "161.2845",
      "volume": "192199",
      "turnover": "30998834.8",
      "trades": "768"
    },
    {
      "date": "2026-04-13",
      "bid": "161.80",
      "ask": "162.10",
      "open": "161.50",
      "high": "162.20",
      "low": "159.80",
      "close": "161.60",
      "average": "161.4306",
      "volume": "52195",
      "turnover": "8425870.69",
      "trades": "519"
    },
    {
      "date": "2026-04-14",
      "bid": "165.40",
      "ask": "165.70",
      "open": "162.00",
      "high": "166.40",
      "low": "162.00",
      "close": "165.30",
      "average": "165.4376",
      "volume": "207895",
      "turnover": "34395725.6",
      "trades": "917"
    },
    {
      "date": "2026-04-15",
      "bid": "163.70",
      "ask": "164.00",
      "open": "167.00",
      "high": "167.00",
      "low": "163.10",
      "close": "163.90",
      "average": "164.91",
      "volume": "80328",
      "turnover": "13246815.8",
      "trades": "577"
    },
    {
      "date": "2026-04-16",
      "bid": "162.60",
      "ask": "162.80",
      "open": "164.10",
      "high": "165.10",
      "low": "162.40",
      "close": "162.60",
      "average": "163.1762",
      "volume": "52882",
      "turnover": "8629696.5",
      "trades": "627"
    },
    {
      "date": "2026-04-17",
      "bid": "166.00",
      "ask": "166.30",
      "open": "162.50",
      "high": "167.10",
      "low": "162.40",
      "close": "166.70",
      "average": "165.6973",
      "volume": "113655",
      "turnover": "18831961.5",
      "trades": "1196"
    },
    {
      "date": "2026-04-20",
      "bid": "164.20",
      "ask": "164.70",
      "open": "165.00",
      "high": "165.40",
      "low": "161.00",
      "close": "164.80",
      "average": "163.6715",
      "volume": "72480",
      "turnover": "11862909.5",
      "trades": "744"
    },
    {
      "date": "2026-04-21",
      "bid": "161.10",
      "ask": "161.50",
      "open": "164.80",
      "high": "165.60",
      "low": "160.40",
      "close": "161.50",
      "average": "162.4737",
      "volume": "71083",
      "turnover": "11549118.1",
      "trades": "813"
    },
    {
      "date": "2026-04-22",
      "bid": "159.30",
      "ask": "159.80",
      "open": "162.10",
      "high": "162.20",
      "low": "159.40",
      "close": "159.50",
      "average": "160.2287",
      "volume": "51261",
      "turnover": "8213808.7",
      "trades": "570"
    },
    {
      "date": "2026-04-23",
      "bid": "156.30",
      "ask": "156.70",
      "open": "159.60",
      "high": "159.60",
      "low": "156.20",
      "close": "157.00",
      "average": "157.4132",
      "volume": "92752",
      "turnover": "14600215",
      "trades": "690"
    },
    {
      "date": "2026-04-24",
      "bid": "154.10",
      "ask": "154.60",
      "open": "156.70",
      "high": "157.00",
      "low": "153.60",
      "close": "154.20",
      "average": "154.8334",
      "volume": "83444",
      "turnover": "12919902.35",
      "trades": "861"
    },
    {
      "date": "2026-04-27",
      "bid": "153.20",
      "ask": "153.60",
      "open": "154.60",
      "high": "154.90",
      "low": "152.50",
      "close": "152.60",
      "average": "153.0191",
      "volume": "147462",
      "turnover": "22564634.95",
      "trades": "887"
    },
    {
      "date": "2026-04-28",
      "bid": "141.50",
      "ask": "141.90",
      "open": "145.20",
      "high": "146.30",
      "low": "138.80",
      "close": "141.10",
      "average": "142.2389",
      "volume": "721626",
      "turnover": "102644426.5",
      "trades": "4176"
    },
    {
      "date": "2026-04-29",
      "bid": "138.00",
      "ask": "138.30",
      "open": "141.70",
      "high": "142.40",
      "low": "137.60",
      "close": "138.30",
      "average": "140.1797",
      "volume": "902071",
      "turnover": "126451534.7",
      "trades": "1827"
    },
    {
      "date": "2026-04-30",
      "bid": "139.90",
      "ask": "140.20",
      "open": "138.30",
      "high": "141.00",
      "low": "136.80",
      "close": "140.30",
      "average": "139.6361",
      "volume": "87788",
      "turnover": "12258370.3",
      "trades": "763"
    },
    {
      "date": "2026-05-04",
      "bid": "138.60",
      "ask": "138.80",
      "open": "140.20",
      "high": "141.30",
      "low": "138.30",
      "close": "138.80",
      "average": "139.4369",
      "volume": "358589",
      "turnover": "49986084.05",
      "trades": "1634"
    },
    {
      "date": "2026-05-05",
      "bid": "139.70",
      "ask": "140.00",
      "open": "138.80",
      "high": "140.80",
      "low": "138.80",
      "close": "139.20",
      "average": "139.4254",
      "volume": "91874",
      "turnover": "12809566",
      "trades": "780"
    },
    {
      "date": "2026-05-06",
      "bid": "143.60",
      "ask": "143.80",
      "open": "140.00",
      "high": "144.80",
      "low": "139.80",
      "close": "143.50",
      "average": "143.0426",
      "volume": "148964",
      "turnover": "21309092.85",
      "trades": "1192"
    },
    {
      "date": "2026-05-07",
      "bid": "145.00",
      "ask": "145.90",
      "open": "144.00",
      "high": "146.90",
      "low": "144.00",
      "close": "145.00",
      "average": "145.711",
      "volume": "116148",
      "turnover": "16923081.89",
      "trades": "958"
    },
    {
      "date": "2026-05-08",
      "bid": "142.60",
      "ask": "143.00",
      "open": "144.40",
      "high": "145.90",
      "low": "142.30",
      "close": "142.30",
      "average": "143.6227",
      "volume": "76205",
      "turnover": "10944770",
      "trades": "754"
    },
    {
      "date": "2026-05-11",
      "bid": "142.40",
      "ask": "143.00",
      "open": "142.30",
      "high": "143.10",
      "low": "141.00",
      "close": "142.40",
      "average": "142.2279",
      "volume": "79101",
      "turnover": "11250543.1",
      "trades": "813"
    },
    {
      "date": "2026-05-12",
      "bid": "141.10",
      "ask": "141.30",
      "open": "142.00",
      "high": "143.60",
      "low": "140.50",
      "close": "141.20",
      "average": "142.1102",
      "volume": "142703",
      "turnover": "20279603.39",
      "trades": "1227"
    },
    {
      "date": "2026-05-13",
      "bid": "140.80",
      "ask": "141.10",
      "open": "141.80",
      "high": "143.40",
      "low": "140.50",
      "close": "140.90",
      "average": "141.094",
      "volume": "50923",
      "turnover": "7185042",
      "trades": "485"
    },
    {
      "date": "2026-05-15",
      "bid": "141.80",
      "ask": "142.10",
      "open": "141.80",
      "high": "143.30",
      "low": "141.10",
      "close": "142.10",
      "average": "141.928",
      "volume": "93678",
      "turnover": "13295493.5",
      "trades": "900"
    },
    {
      "date": "2026-05-18",
      "bid": "140.50",
      "ask": "141.00",
      "open": "140.80",
      "high": "141.80",
      "low": "137.20",
      "close": "140.80",
      "average": "139.3394",
      "volume": "227382",
      "turnover": "31683270.3",
      "trades": "1773"
    },
    {
      "date": "2026-05-19",
      "bid": "141.20",
      "ask": "141.90",
      "open": "141.30",
      "high": "144.00",
      "low": "141.10",
      "close": "142.20",
      "average": "142.7135",
      "volume": "270374",
      "turnover": "38586034.29",
      "trades": "1407"
    },
    {
      "date": "2026-05-20",
      "bid": "145.20",
      "ask": "146.10",
      "open": "142.30",
      "high": "147.00",
      "low": "140.50",
      "close": "145.10",
      "average": "143.7459",
      "volume": "157883",
      "turnover": "22788803",
      "trades": "954"
    },
    {
      "date": "2026-05-21",
      "bid": "145.80",
      "ask": "146.10",
      "open": "146.10",
      "high": "146.70",
      "low": "144.70",
      "close": "146.10",
      "average": "145.828",
      "volume": "374957",
      "turnover": "54705776.4",
      "trades": "1114"
    },
    {
      "date": "2026-05-22",
      "bid": "145.90",
      "ask": "146.40",
      "open": "147.00",
      "high": "148.20",
      "low": "145.30",
      "close": "145.30",
      "average": "146.6081",
      "volume": "234778",
      "turnover": "34480816.1",
      "trades": "1274"
    },
    {
      "date": "2026-05-25",
      "bid": "150.20",
      "ask": "150.60",
      "open": "147.40",
      "high": "151.10",
      "low": "147.30",
      "close": "151.00",
      "average": "150.0003",
      "volume": "137479",
      "turnover": "20622212.7",
      "trades": "997"
    },
    {
      "date": "2026-05-26",
      "bid": "149.70",
      "ask": "150.00",
      "open": "150.60",
      "high": "151.30",
      "low": "149.30",
      "close": "150.00",
      "average": "149.9874",
      "volume": "164513",
      "turnover": "24674988.5",
      "trades": "1059"
    },
    {
      "date": "2026-05-27",
      "bid": "150.10",
      "ask": "150.40",
      "open": "150.00",
      "high": "152.20",
      "low": "149.30",
      "close": "149.30",
      "average": "150.4095",
      "volume": "194937",
      "turnover": "29320465.9",
      "trades": "1276"
    },
    {
      "date": "2026-05-28",
      "bid": "144.20",
      "ask": "144.50",
      "open": "142.70",
      "high": "145.20",
      "low": "142.30",
      "close": "144.00",
      "average": "143.8501",
      "volume": "165088",
      "turnover": "23747644.6",
      "trades": "1517"
    },
    {
      "date": "2026-05-29",
      "bid": "143.90",
      "ask": "144.60",
      "open": "144.50",
      "high": "145.50",
      "low": "143.10",
      "close": "144.80",
      "average": "144.7643",
      "volume": "416728",
      "turnover": "60326014.85",
      "trades": "937"
    },
    {
      "date": "2026-06-01",
      "bid": "139.10",
      "ask": "139.40",
      "open": "143.90",
      "high": "144.40",
      "low": "138.60",
      "close": "138.60",
      "average": "140.3001",
      "volume": "201502",
      "turnover": "28273451.5",
      "trades": "1275"
    },
    {
      "date": "2026-06-02",
      "bid": "140.70",
      "ask": "141.30",
      "open": "139.60",
      "high": "142.30",
      "low": "139.60",
      "close": "140.50",
      "average": "140.8556",
      "volume": "119003",
      "turnover": "16762164.45",
      "trades": "730"
    },
    {
      "date": "2026-06-03",
      "bid": "139.70",
      "ask": "139.90",
      "open": "140.30",
      "high": "141.80",
      "low": "138.70",
      "close": "139.40",
      "average": "139.8437",
      "volume": "92709",
      "turnover": "12964742.55",
      "trades": "1368"
    },
    {
      "date": "2026-06-04",
      "bid": "139.80",
      "ask": "140.10",
      "open": "139.50",
      "high": "141.40",
      "low": "139.00",
      "close": "139.40",
      "average": "140.0095",
      "volume": "91413",
      "turnover": "12798686.8",
      "trades": "799"
    },
    {
      "date": "2026-06-05",
      "bid": "140.70",
      "ask": "141.10",
      "open": "140.00",
      "high": "142.60",
      "low": "138.90",
      "close": "140.80",
      "average": "140.9537",
      "volume": "100631",
      "turnover": "14184820.95",
      "trades": "834"
    },
    {
      "date": "2026-06-08",
      "bid": "141.60",
      "ask": "142.10",
      "open": "139.70",
      "high": "142.10",
      "low": "137.50",
      "close": "141.20",
      "average": "140.1679",
      "volume": "168702",
      "turnover": "23646744.35",
      "trades": "1193"
    },
    {
      "date": "2026-06-09",
      "bid": "142.20",
      "ask": "142.40",
      "open": "141.20",
      "high": "143.30",
      "low": "139.60",
      "close": "141.70",
      "average": "141.545",
      "volume": "65216",
      "turnover": "9232099.8",
      "trades": "611"
    },
    {
      "date": "2026-06-10",
      "bid": "141.60",
      "ask": "141.90",
      "open": "142.00",
      "high": "143.10",
      "low": "139.60",
      "close": "141.90",
      "average": "142.1151",
      "volume": "138371",
      "turnover": "19664747.2",
      "trades": "677"
    },
    {
      "date": "2026-06-11",
      "bid": "141.20",
      "ask": "141.50",
      "open": "142.00",
      "high": "142.90",
      "low": "140.40",
      "close": "141.30",
      "average": "141.5148",
      "volume": "74890",
      "turnover": "10597961.75",
      "trades": "643"
    },
    {
      "date": "2026-06-12",
      "bid": "143.70",
      "ask": "144.50",
      "open": "143.00",
      "high": "145.90",
      "low": "142.70",
      "close": "144.40",
      "average": "144.407",
      "volume": "71252",
      "turnover": "10289309.25",
      "trades": "760"
    },
    {
      "date": "2026-06-15",
      "bid": "148.20",
      "ask": "148.60",
      "open": "147.00",
      "high": "149.50",
      "low": "146.00",
      "close": "148.00",
      "average": "148.5774",
      "volume": "140339",
      "turnover": "20851893",
      "trades": "751"
    },
    {
      "date": "2026-06-16",
      "bid": "146.10",
      "ask": "146.60",
      "open": "148.20",
      "high": "149.40",
      "low": "144.90",
      "close": "146.00",
      "average": "146.2024",
      "volume": "69315",
      "turnover": "10134020.9",
      "trades": "607"
    },
    {
      "date": "2026-06-17",
      "bid": "147.10",
      "ask": "147.40",
      "open": "150.00",
      "high": "150.50",
      "low": "145.40",
      "close": "147.10",
      "average": "146.9484",
      "volume": "92937",
      "turnover": "13656387.05",
      "trades": "729"
    },
    {
      "date": "2026-06-18",
      "bid": "146.50",
      "ask": "146.80",
      "open": "147.10",
      "high": "147.40",
      "low": "144.60",
      "close": "146.30",
      "average": "146.1304",
      "volume": "132537",
      "turnover": "19367678.7",
      "trades": "647"
    },
    {
      "date": "2026-06-22",
      "bid": "142.90",
      "ask": "143.80",
      "open": "146.00",
      "high": "146.00",
      "low": "142.20",
      "close": "143.00",
      "average": "143.2488",
      "volume": "130997",
      "turnover": "18765405.7",
      "trades": "1072"
    },
    {
      "date": "2026-06-23",
      "bid": "141.10",
      "ask": "141.40",
      "open": "142.50",
      "high": "142.50",
      "low": "138.90",
      "close": "140.60",
      "average": "140.7296",
      "volume": "183338",
      "turnover": "25800224.4",
      "trades": "1327"
    },
    {
      "date": "2026-06-24",
      "bid": "142.70",
      "ask": "142.90",
      "open": "141.10",
      "high": "142.80",
      "low": "139.70",
      "close": "142.50",
      "average": "141.3877",
      "volume": "86049",
      "turnover": "12165208.6",
      "trades": "678"
    },
    {
      "date": "2026-06-25",
      "bid": "144.10",
      "ask": "144.50",
      "open": "142.50",
      "high": "145.40",
      "low": "142.50",
      "close": "144.00",
      "average": "143.9071",
      "volume": "73805",
      "turnover": "10619978.75",
      "trades": "686"
    },
    {
      "date": "2026-06-26",
      "bid": "143.90",
      "ask": "144.30",
      "open": "144.00",
      "high": "145.30",
      "low": "143.50",
      "close": "143.90",
      "average": "144.1963",
      "volume": "42258",
      "turnover": "6093219.9",
      "trades": "511"
    },
    {
      "date": "2026-06-29",
      "bid": "141.40",
      "ask": "141.60",
      "open": "143.90",
      "high": "144.60",
      "low": "141.10",
      "close": "141.10",
      "average": "142.3179",
      "volume": "69963",
      "turnover": "9957287.6",
      "trades": "644"
    },
    {
      "date": "2026-06-30",
      "bid": "144.10",
      "ask": "144.40",
      "open": "142.00",
      "high": "145.40",
      "low": "142.00",
      "close": "143.90",
      "average": "143.5425",
      "volume": "80421",
      "turnover": "11544896.5",
      "trades": "753"
    },
    {
      "date": "2026-07-01",
      "bid": "143.70",
      "ask": "143.90",
      "open": "144.10",
      "high": "144.50",
      "low": "141.50",
      "close": "143.80",
      "average": "143.2283",
      "volume": "85070",
      "turnover": "12184357.25",
      "trades": "759"
    },
    {
      "date": "2026-07-02",
      "bid": "152.20",
      "ask": "152.70",
      "open": "144.60",
      "high": "153.90",
      "low": "143.90",
      "close": "152.30",
      "average": "150.6289",
      "volume": "160677",
      "turnover": "24197879.75",
      "trades": "1454"
    },
    {
      "date": "2026-07-03",
      "bid": "155.80",
      "ask": "156.00",
      "open": "152.50",
      "high": "156.00",
      "low": "152.50",
      "close": "155.70",
      "average": "155.2266",
      "volume": "100960",
      "turnover": "15671678",
      "trades": "742"
    },
    {
      "date": "2026-07-06",
      "bid": "150.40",
      "ask": "150.70",
      "open": "155.60",
      "high": "156.20",
      "low": "150.20",
      "close": "151.00",
      "average": "151.9765",
      "volume": "119543",
      "turnover": "18170849.7",
      "trades": "877"
    },
    {
      "date": "2026-07-07",
      "bid": "150.70",
      "ask": "150.80",
      "open": "150.70",
      "high": "152.70",
      "low": "150.30",
      "close": "150.30",
      "average": "151.1245",
      "volume": "59464",
      "turnover": "8987394.6",
      "trades": "565"
    },
    {
      "date": "2026-07-08",
      "bid": "145.00",
      "ask": "145.20",
      "open": "150.00",
      "high": "150.00",
      "low": "144.20",
      "close": "145.10",
      "average": "145.7021",
      "volume": "141879",
      "turnover": "20671727.95",
      "trades": "1078"
    },
    {
      "date": "2026-07-09",
      "bid": "148.80",
      "ask": "149.10",
      "open": "147.00",
      "high": "149.10",
      "low": "146.10",
      "close": "147.90",
      "average": "147.7125",
      "volume": "79515",
      "turnover": "11745357.8",
      "trades": "502"
    },
    {
      "date": "2026-07-10",
      "bid": "146.30",
      "ask": "146.60",
      "open": "148.00",
      "high": "148.90",
      "low": "144.80",
      "close": "146.40",
      "average": "146.6928",
      "volume": "159563",
      "turnover": "23406612.2",
      "trades": "1175"
    },
    {
      "date": "2026-07-13",
      "bid": "145.90",
      "ask": "146.20",
      "open": "145.90",
      "high": "147.10",
      "low": "144.00",
      "close": "146.20",
      "average": "145.7564",
      "volume": "44459",
      "turnover": "6479612.55",
      "trades": "589"
    },
    {
      "date": "2026-07-14",
      "bid": "146.60",
      "ask": "146.80",
      "open": "145.90",
      "high": "147.70",
      "low": "144.50",
      "close": "146.20",
      "average": "146.0879",
      "volume": "53264",
      "turnover": "7780900.05",
      "trades": "631"
    },
    {
      "date": "2026-07-15",
      "bid": "167.60",
      "ask": "167.80",
      "open": "166.40",
      "high": "170.80",
      "low": "163.10",
      "close": "168.20",
      "average": "168.0337",
      "volume": "703755",
      "turnover": "118252344.4",
      "trades": "4686"
    },
    {
      "date": "2026-07-16",
      "bid": "173.50",
      "ask": "173.80",
      "open": "172.00",
      "high": "176.00",
      "low": "170.90",
      "close": "174.10",
      "average": "173.5812",
      "volume": "297144",
      "turnover": "51596996.8",
      "trades": "2050"
    },
    {
      "date": "2026-07-17",
      "bid": "170.60",
      "ask": "170.80",
      "open": "173.30",
      "high": "174.80",
      "low": "170.20",
      "close": "171.30",
      "average": "171.5196",
      "volume": "124257",
      "turnover": "21312832.6",
      "trades": "958"
    },
    {
      "date": "2026-07-20",
      "bid": "169.50",
      "ask": "169.80",
      "open": "170.10",
      "high": "172.50",
      "low": "169.00",
      "close": "169.20",
      "average": "170.3423",
      "volume": "62758",
      "turnover": "10690594.05",
      "trades": "661"
    },
    {
      "date": "2026-07-21",
      "bid": "169.20",
      "ask": "169.70",
      "open": "169.20",
      "high": "169.50",
      "low": "167.20",
      "close": "169.10",
      "average": "168.4638",
      "volume": "80348",
      "turnover": "13535643.5",
      "trades": "779"
    },
    {
      "date": "2026-07-22",
      "bid": "166.80",
      "ask": "167.20",
      "open": "169.10",
      "high": "169.60",
      "low": "166.80",
      "close": "167.40",
      "average": "167.7568",
      "volume": "96379",
      "turnover": "16168332.8",
      "trades": "668"
    },
    {
      "date": "2026-07-23",
      "bid": "163.20",
      "ask": "163.60",
      "open": "168.00",
      "high": "168.00",
      "low": "163.30",
      "close": "163.60",
      "average": "164.7581",
      "volume": "61738",
      "turnover": "10171836.69",
      "trades": "547"
    },
    {
      "date": "2026-07-24",
      "bid": "163.90",
      "ask": "164.20",
      "open": "163.70",
      "high": "166.90",
      "low": "162.90",
      "close": "164.40",
      "average": "164.0273",
      "volume": "80145",
      "turnover": "13145929.9",
      "trades": "628"
    },
    {
      "date": "2026-07-27",
      "bid": "164.40",
      "ask": "165.60",
      "open": "166.00",
      "high": "167.80",
      "low": "164.30",
      "close": "165.00",
      "average": "165.4353",
      "volume": "69228",
      "turnover": "11452762.4",
      "trades": "504"
    },
    {
      "date": "2026-07-28",
      "bid": "168.80",
      "ask": "169.70",
      "open": "166.30",
      "high": "172.40",
      "low": "166.30",
      "close": "170.40",
      "average": "170.1176",
      "volume": "156332",
      "turnover": "26594830",
      "trades": "1169"
    },
    {
      "date": "2026-07-29",
      "bid": "168.50",
      "ask": "169.00",
      "open": "170.70",
      "high": "170.70",
      "low": "167.70",
      "close": "168.50",
      "average": "168.7721",
      "volume": "75172",
      "turnover": "12686998.55",
      "trades": "665"
    },
    {
      "date": "2026-07-30",
      "bid": "170.50",
      "ask": "172.00",
      "open": "168.00",
      "high": "172.50",
      "low": "167.70",
      "close": "171.60",
      "average": "171.3121",
      "volume": "95212",
      "turnover": "16311282.5",
      "trades": "724"
    },
    {
      "date": "2026-07-31",
      "bid": "172.80",
      "ask": "173.20",
      "open": "171.60",
      "high": "173.70",
      "low": "171.00",
      "close": "172.00",
      "average": "172.1944",
      "volume": "60848",
      "turnover": "10477955.3",
      "trades": "653"
    },
    {
      "date": "2026-08-03",
      "bid": "174.60",
      "ask": "175.40",
      "open": "173.30",
      "high": "175.60",
      "low": "173.30",
      "close": "174.80",
      "average": "174.5715",
      "volume": "71862",
      "turnover": "12545060.1",
      "trades": "597"
    },
    {
      "date": "2026-08-04",
      "bid": "175.00",
      "ask": "175.20",
      "open": "174.90",
      "high": "176.30",
      "low": "174.10",
      "close": "175.00",
      "average": "175.1562",
      "volume": "40182",
      "turnover": "7037866.5",
      "trades": "551"
    },
    {
      "date": "2026-08-05",
      "bid": "177.80",
      "ask": "178.50",
      "open": "175.70",
      "high": "178.40",
      "low": "175.30",
      "close": "178.30",
      "average": "177.4989",
      "volume": "105242",
      "turnover": "18680316.7",
      "trades": "918"
    }
  ]
}