{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX357/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lagr-b?id=TX357",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX357",
    "asset_class": "SHARES",
    "isin": "SE0014990966",
    "symbol": "LAGR B",
    "company": "Lagercrantz Group B",
    "market": null,
    "last_sale_price": "SEK 233.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "121.30",
      "ask": "121.70",
      "open": "117.60",
      "high": "121.70",
      "low": "117.60",
      "close": "121.50",
      "average": "120.6142",
      "volume": "107164",
      "turnover": "12925649.75",
      "trades": "976"
    },
    {
      "date": "2021-08-03",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.50",
      "high": "123.00",
      "low": "119.50",
      "close": "122.40",
      "average": "121.6033",
      "volume": "109496",
      "turnover": "13314729",
      "trades": "943"
    },
    {
      "date": "2021-08-04",
      "bid": "122.50",
      "ask": "122.90",
      "open": "122.40",
      "high": "124.40",
      "low": "121.50",
      "close": "123.00",
      "average": "122.9531",
      "volume": "90683",
      "turnover": "11146082.95",
      "trades": "883"
    },
    {
      "date": "2021-08-05",
      "bid": "125.50",
      "ask": "125.70",
      "open": "123.00",
      "high": "126.40",
      "low": "123.00",
      "close": "126.10",
      "average": "125.29",
      "volume": "60123",
      "turnover": "7532811.6",
      "trades": "546"
    },
    {
      "date": "2021-08-06",
      "bid": "123.90",
      "ask": "124.10",
      "open": "127.00",
      "high": "127.00",
      "low": "123.50",
      "close": "124.30",
      "average": "124.8015",
      "volume": "60727",
      "turnover": "7578820.1",
      "trades": "614"
    },
    {
      "date": "2021-08-09",
      "bid": "121.10",
      "ask": "121.30",
      "open": "124.30",
      "high": "124.30",
      "low": "117.30",
      "close": "121.40",
      "average": "120.0648",
      "volume": "191618",
      "turnover": "23005854.35",
      "trades": "1115"
    },
    {
      "date": "2021-08-10",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.50",
      "high": "124.50",
      "low": "120.80",
      "close": "121.70",
      "average": "122.6196",
      "volume": "61754",
      "turnover": "7572974.4",
      "trades": "595"
    },
    {
      "date": "2021-08-11",
      "bid": "119.60",
      "ask": "119.80",
      "open": "121.70",
      "high": "121.70",
      "low": "118.40",
      "close": "119.50",
      "average": "119.5253",
      "volume": "57304",
      "turnover": "6849321",
      "trades": "507"
    },
    {
      "date": "2021-08-12",
      "bid": "119.70",
      "ask": "120.00",
      "open": "119.50",
      "high": "120.60",
      "low": "117.50",
      "close": "120.00",
      "average": "118.7689",
      "volume": "188943",
      "turnover": "22440238.1",
      "trades": "789"
    },
    {
      "date": "2021-08-13",
      "bid": "118.70",
      "ask": "119.00",
      "open": "120.00",
      "high": "120.20",
      "low": "118.70",
      "close": "119.00",
      "average": "119.6496",
      "volume": "117597",
      "turnover": "14070175.65",
      "trades": "903"
    },
    {
      "date": "2021-08-16",
      "bid": "117.30",
      "ask": "117.40",
      "open": "118.00",
      "high": "118.60",
      "low": "116.50",
      "close": "117.70",
      "average": "117.6954",
      "volume": "120366",
      "turnover": "14166542.5",
      "trades": "1153"
    },
    {
      "date": "2021-08-17",
      "bid": "117.20",
      "ask": "117.30",
      "open": "117.70",
      "high": "118.60",
      "low": "116.60",
      "close": "117.50",
      "average": "117.7543",
      "volume": "183288",
      "turnover": "21582954.1",
      "trades": "1182"
    },
    {
      "date": "2021-08-18",
      "bid": "116.20",
      "ask": "116.50",
      "open": "117.50",
      "high": "118.30",
      "low": "116.10",
      "close": "116.80",
      "average": "117.083",
      "volume": "52451",
      "turnover": "6141020.95",
      "trades": "483"
    },
    {
      "date": "2021-08-19",
      "bid": "114.10",
      "ask": "114.50",
      "open": "116.70",
      "high": "116.70",
      "low": "113.20",
      "close": "114.90",
      "average": "114.8036",
      "volume": "100168",
      "turnover": "11499378.25",
      "trades": "577"
    },
    {
      "date": "2021-08-20",
      "bid": "117.00",
      "ask": "117.20",
      "open": "114.90",
      "high": "117.70",
      "low": "113.50",
      "close": "117.70",
      "average": "115.7672",
      "volume": "121581",
      "turnover": "14075092.5",
      "trades": "941"
    },
    {
      "date": "2021-08-23",
      "bid": "116.90",
      "ask": "117.00",
      "open": "117.70",
      "high": "119.50",
      "low": "116.80",
      "close": "117.00",
      "average": "117.5767",
      "volume": "117944",
      "turnover": "13870244.55",
      "trades": "817"
    },
    {
      "date": "2021-08-24",
      "bid": "117.10",
      "ask": "117.30",
      "open": "117.00",
      "high": "118.90",
      "low": "116.50",
      "close": "117.80",
      "average": "117.6026",
      "volume": "64542",
      "turnover": "7590305.1",
      "trades": "751"
    },
    {
      "date": "2021-08-25",
      "bid": "115.10",
      "ask": "115.30",
      "open": "117.60",
      "high": "117.70",
      "low": "114.50",
      "close": "115.90",
      "average": "115.8019",
      "volume": "49268",
      "turnover": "5705326.6",
      "trades": "473"
    },
    {
      "date": "2021-08-26",
      "bid": "115.50",
      "ask": "115.80",
      "open": "115.90",
      "high": "116.20",
      "low": "113.80",
      "close": "115.80",
      "average": "115.2358",
      "volume": "34908",
      "turnover": "4022459.4",
      "trades": "402"
    },
    {
      "date": "2021-08-27",
      "bid": "116.80",
      "ask": "117.10",
      "open": "115.80",
      "high": "117.70",
      "low": "115.20",
      "close": "117.00",
      "average": "116.7416",
      "volume": "47044",
      "turnover": "5491989.9",
      "trades": "552"
    },
    {
      "date": "2021-08-30",
      "bid": "119.30",
      "ask": "119.60",
      "open": "117.10",
      "high": "120.00",
      "low": "117.10",
      "close": "119.70",
      "average": "118.6126",
      "volume": "53376",
      "turnover": "6331064.7",
      "trades": "582"
    },
    {
      "date": "2021-08-31",
      "bid": "118.60",
      "ask": "119.20",
      "open": "119.80",
      "high": "121.60",
      "low": "116.20",
      "close": "118.50",
      "average": "118.311",
      "volume": "151116",
      "turnover": "17875686.1",
      "trades": "1414"
    },
    {
      "date": "2021-09-01",
      "bid": "115.70",
      "ask": "116.00",
      "open": "119.60",
      "high": "119.90",
      "low": "115.40",
      "close": "115.70",
      "average": "116.6585",
      "volume": "80981",
      "turnover": "9446754.85",
      "trades": "1136"
    },
    {
      "date": "2021-09-02",
      "bid": "117.80",
      "ask": "118.20",
      "open": "116.00",
      "high": "118.40",
      "low": "115.70",
      "close": "117.90",
      "average": "117.4458",
      "volume": "63552",
      "turnover": "7463588.35",
      "trades": "628"
    },
    {
      "date": "2021-09-03",
      "bid": "115.00",
      "ask": "115.30",
      "open": "117.90",
      "high": "118.00",
      "low": "114.30",
      "close": "114.80",
      "average": "115.6976",
      "volume": "92831",
      "turnover": "10740912.45",
      "trades": "1102"
    },
    {
      "date": "2021-09-06",
      "bid": "117.00",
      "ask": "117.20",
      "open": "115.30",
      "high": "118.00",
      "low": "115.30",
      "close": "116.80",
      "average": "117.0894",
      "volume": "98428",
      "turnover": "11522935.25",
      "trades": "730"
    },
    {
      "date": "2021-09-07",
      "bid": "114.10",
      "ask": "114.20",
      "open": "117.00",
      "high": "117.80",
      "low": "113.80",
      "close": "114.10",
      "average": "115.0729",
      "volume": "185059",
      "turnover": "21477680.1",
      "trades": "932"
    },
    {
      "date": "2021-09-08",
      "bid": "113.90",
      "ask": "114.10",
      "open": "112.00",
      "high": "115.00",
      "low": "111.20",
      "close": "114.20",
      "average": "112.531",
      "volume": "301365",
      "turnover": "33913874.45",
      "trades": "1591"
    },
    {
      "date": "2021-09-09",
      "bid": "115.50",
      "ask": "115.70",
      "open": "114.20",
      "high": "116.80",
      "low": "113.00",
      "close": "115.50",
      "average": "115.6746",
      "volume": "81820",
      "turnover": "9464493.69",
      "trades": "941"
    },
    {
      "date": "2021-09-10",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.50",
      "high": "117.00",
      "low": "113.80",
      "close": "114.90",
      "average": "115.3479",
      "volume": "64650",
      "turnover": "7457242.6",
      "trades": "764"
    },
    {
      "date": "2021-09-13",
      "bid": "115.20",
      "ask": "115.50",
      "open": "114.90",
      "high": "116.40",
      "low": "113.40",
      "close": "115.30",
      "average": "114.6233",
      "volume": "170303",
      "turnover": "19520674.64",
      "trades": "620"
    },
    {
      "date": "2021-09-14",
      "bid": "117.70",
      "ask": "117.90",
      "open": "115.00",
      "high": "118.20",
      "low": "114.50",
      "close": "118.20",
      "average": "116.4766",
      "volume": "75885",
      "turnover": "8838824.1",
      "trades": "621"
    },
    {
      "date": "2021-09-15",
      "bid": "112.90",
      "ask": "113.10",
      "open": "117.60",
      "high": "118.90",
      "low": "112.60",
      "close": "113.20",
      "average": "115.6832",
      "volume": "797186",
      "turnover": "92220151.1",
      "trades": "832"
    },
    {
      "date": "2021-09-16",
      "bid": "115.40",
      "ask": "115.70",
      "open": "113.10",
      "high": "116.30",
      "low": "112.20",
      "close": "116.00",
      "average": "115.1498",
      "volume": "66158",
      "turnover": "7618083.2",
      "trades": "554"
    },
    {
      "date": "2021-09-17",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.90",
      "high": "118.00",
      "low": "115.70",
      "close": "117.20",
      "average": "117.0701",
      "volume": "97299",
      "turnover": "11390795.9",
      "trades": "597"
    },
    {
      "date": "2021-09-20",
      "bid": "110.60",
      "ask": "110.90",
      "open": "117.20",
      "high": "117.20",
      "low": "110.00",
      "close": "110.50",
      "average": "113.3883",
      "volume": "189241",
      "turnover": "21456858.89",
      "trades": "1055"
    },
    {
      "date": "2021-09-21",
      "bid": "107.20",
      "ask": "107.40",
      "open": "109.90",
      "high": "110.90",
      "low": "107.00",
      "close": "107.80",
      "average": "109.1979",
      "volume": "107656",
      "turnover": "11755010.65",
      "trades": "760"
    },
    {
      "date": "2021-09-22",
      "bid": "108.20",
      "ask": "108.50",
      "open": "108.40",
      "high": "108.90",
      "low": "106.30",
      "close": "108.10",
      "average": "107.5647",
      "volume": "111748",
      "turnover": "12020231.45",
      "trades": "655"
    },
    {
      "date": "2021-09-23",
      "bid": "108.90",
      "ask": "109.00",
      "open": "108.80",
      "high": "110.70",
      "low": "107.60",
      "close": "109.30",
      "average": "109.1486",
      "volume": "80380",
      "turnover": "8774544.35",
      "trades": "684"
    },
    {
      "date": "2021-09-24",
      "bid": "108.10",
      "ask": "108.30",
      "open": "109.00",
      "high": "109.40",
      "low": "106.80",
      "close": "108.00",
      "average": "107.8555",
      "volume": "67509",
      "turnover": "7280761.6",
      "trades": "622"
    },
    {
      "date": "2021-09-27",
      "bid": "103.60",
      "ask": "103.90",
      "open": "108.00",
      "high": "109.20",
      "low": "102.70",
      "close": "103.50",
      "average": "104.5792",
      "volume": "125379",
      "turnover": "13113443.85",
      "trades": "1028"
    },
    {
      "date": "2021-09-28",
      "bid": "101.00",
      "ask": "101.30",
      "open": "103.40",
      "high": "103.40",
      "low": "100.00",
      "close": "101.70",
      "average": "101.5943",
      "volume": "150656",
      "turnover": "15301020.25",
      "trades": "1220"
    },
    {
      "date": "2021-09-29",
      "bid": "102.40",
      "ask": "102.70",
      "open": "101.70",
      "high": "104.50",
      "low": "101.60",
      "close": "102.90",
      "average": "103.3668",
      "volume": "118937",
      "turnover": "12291992.2",
      "trades": "1018"
    },
    {
      "date": "2021-09-30",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.00",
      "high": "106.90",
      "low": "103.60",
      "close": "104.90",
      "average": "104.6201",
      "volume": "514153",
      "turnover": "53790515.8",
      "trades": "839"
    },
    {
      "date": "2021-10-01",
      "bid": "100.50",
      "ask": "100.80",
      "open": "103.80",
      "high": "103.80",
      "low": "99.85",
      "close": "100.50",
      "average": "101.1837",
      "volume": "328675",
      "turnover": "33255337.2",
      "trades": "1165"
    },
    {
      "date": "2021-10-04",
      "bid": "98.80",
      "ask": "98.95",
      "open": "100.00",
      "high": "101.10",
      "low": "98.05",
      "close": "98.50",
      "average": "99.91",
      "volume": "388260",
      "turnover": "38790449.31",
      "trades": "1221"
    },
    {
      "date": "2021-10-05",
      "bid": "99.90",
      "ask": "100.20",
      "open": "98.50",
      "high": "100.70",
      "low": "97.30",
      "close": "100.10",
      "average": "99.2362",
      "volume": "110658",
      "turnover": "10981274.7",
      "trades": "992"
    },
    {
      "date": "2021-10-06",
      "bid": "97.80",
      "ask": "98.00",
      "open": "100.10",
      "high": "100.70",
      "low": "97.65",
      "close": "98.30",
      "average": "98.7576",
      "volume": "212335",
      "turnover": "20969905.45",
      "trades": "1038"
    },
    {
      "date": "2021-10-07",
      "bid": "102.30",
      "ask": "102.60",
      "open": "98.35",
      "high": "102.60",
      "low": "98.00",
      "close": "102.30",
      "average": "100.0587",
      "volume": "330742",
      "turnover": "33093283.35",
      "trades": "892"
    },
    {
      "date": "2021-10-08",
      "bid": "101.90",
      "ask": "102.10",
      "open": "103.10",
      "high": "103.10",
      "low": "99.95",
      "close": "101.80",
      "average": "101.9298",
      "volume": "117038",
      "turnover": "11929428.85",
      "trades": "804"
    },
    {
      "date": "2021-10-11",
      "bid": "99.15",
      "ask": "99.60",
      "open": "101.10",
      "high": "101.40",
      "low": "97.25",
      "close": "99.35",
      "average": "99.2452",
      "volume": "236612",
      "turnover": "23464312.61",
      "trades": "908"
    },
    {
      "date": "2021-10-12",
      "bid": "100.60",
      "ask": "100.80",
      "open": "99.75",
      "high": "101.20",
      "low": "97.70",
      "close": "100.60",
      "average": "100.2057",
      "volume": "290798",
      "turnover": "29140264.95",
      "trades": "506"
    },
    {
      "date": "2021-10-13",
      "bid": "105.50",
      "ask": "105.80",
      "open": "99.65",
      "high": "105.80",
      "low": "99.65",
      "close": "105.80",
      "average": "104.0399",
      "volume": "85486",
      "turnover": "8893955.5",
      "trades": "717"
    },
    {
      "date": "2021-10-14",
      "bid": "107.70",
      "ask": "108.00",
      "open": "105.90",
      "high": "108.10",
      "low": "105.10",
      "close": "107.70",
      "average": "106.768",
      "volume": "108347",
      "turnover": "11567989.6",
      "trades": "715"
    },
    {
      "date": "2021-10-15",
      "bid": "109.20",
      "ask": "109.40",
      "open": "107.80",
      "high": "109.70",
      "low": "107.30",
      "close": "109.70",
      "average": "108.6231",
      "volume": "111652",
      "turnover": "12127867.85",
      "trades": "686"
    },
    {
      "date": "2021-10-18",
      "bid": "108.80",
      "ask": "109.10",
      "open": "109.90",
      "high": "110.10",
      "low": "107.90",
      "close": "109.00",
      "average": "108.9795",
      "volume": "170274",
      "turnover": "18571490.89",
      "trades": "710"
    },
    {
      "date": "2021-10-19",
      "bid": "108.50",
      "ask": "108.80",
      "open": "108.90",
      "high": "110.20",
      "low": "107.40",
      "close": "108.90",
      "average": "108.6149",
      "volume": "89211",
      "turnover": "9689645.6",
      "trades": "714"
    },
    {
      "date": "2021-10-20",
      "bid": "109.30",
      "ask": "109.50",
      "open": "108.00",
      "high": "110.80",
      "low": "107.40",
      "close": "109.80",
      "average": "109.5735",
      "volume": "120881",
      "turnover": "13245356.6",
      "trades": "603"
    },
    {
      "date": "2021-10-21",
      "bid": "111.60",
      "ask": "111.90",
      "open": "109.80",
      "high": "112.20",
      "low": "108.70",
      "close": "112.20",
      "average": "110.7917",
      "volume": "84770",
      "turnover": "9391543.3",
      "trades": "491"
    },
    {
      "date": "2021-10-22",
      "bid": "111.50",
      "ask": "111.90",
      "open": "112.00",
      "high": "112.00",
      "low": "109.60",
      "close": "111.70",
      "average": "111.7043",
      "volume": "408282",
      "turnover": "45663284.05",
      "trades": "694"
    },
    {
      "date": "2021-10-25",
      "bid": "107.70",
      "ask": "108.00",
      "open": "111.70",
      "high": "111.70",
      "low": "101.70",
      "close": "108.00",
      "average": "105.8859",
      "volume": "293853",
      "turnover": "31112904.9",
      "trades": "2617"
    },
    {
      "date": "2021-10-26",
      "bid": "104.40",
      "ask": "104.70",
      "open": "109.00",
      "high": "112.80",
      "low": "104.30",
      "close": "104.60",
      "average": "108.2885",
      "volume": "242963",
      "turnover": "26287918.9",
      "trades": "1975"
    },
    {
      "date": "2021-10-27",
      "bid": "102.90",
      "ask": "103.20",
      "open": "105.50",
      "high": "106.00",
      "low": "102.80",
      "close": "103.00",
      "average": "104.7457",
      "volume": "287336",
      "turnover": "30095943.65",
      "trades": "838"
    },
    {
      "date": "2021-10-28",
      "bid": "107.10",
      "ask": "107.30",
      "open": "103.00",
      "high": "107.50",
      "low": "102.40",
      "close": "107.50",
      "average": "104.963",
      "volume": "524995",
      "turnover": "55116410.85",
      "trades": "759"
    },
    {
      "date": "2021-10-29",
      "bid": "115.10",
      "ask": "115.30",
      "open": "107.50",
      "high": "115.20",
      "low": "106.60",
      "close": "115.00",
      "average": "110.5621",
      "volume": "1464136",
      "turnover": "161893173.3",
      "trades": "2092"
    },
    {
      "date": "2021-11-01",
      "bid": "116.30",
      "ask": "116.50",
      "open": "114.80",
      "high": "118.70",
      "low": "112.00",
      "close": "116.10",
      "average": "115.1528",
      "volume": "211334",
      "turnover": "24331917.2",
      "trades": "1472"
    },
    {
      "date": "2021-11-02",
      "bid": "116.30",
      "ask": "116.60",
      "open": "116.10",
      "high": "116.50",
      "low": "113.60",
      "close": "116.20",
      "average": "115.4357",
      "volume": "98005",
      "turnover": "11313490.4",
      "trades": "916"
    },
    {
      "date": "2021-11-03",
      "bid": "118.80",
      "ask": "119.20",
      "open": "116.30",
      "high": "119.90",
      "low": "115.60",
      "close": "119.50",
      "average": "118.5664",
      "volume": "198378",
      "turnover": "23518801.6",
      "trades": "1583"
    },
    {
      "date": "2021-11-04",
      "bid": "121.20",
      "ask": "121.50",
      "open": "121.00",
      "high": "122.20",
      "low": "116.60",
      "close": "122.20",
      "average": "121.278",
      "volume": "833512",
      "turnover": "99031068.05",
      "trades": "1128"
    },
    {
      "date": "2021-11-05",
      "bid": "120.80",
      "ask": "121.10",
      "open": "122.70",
      "high": "123.80",
      "low": "120.50",
      "close": "121.10",
      "average": "122.4628",
      "volume": "57713",
      "turnover": "7067695.2",
      "trades": "495"
    },
    {
      "date": "2021-11-08",
      "bid": "122.40",
      "ask": "122.90",
      "open": "120.50",
      "high": "123.20",
      "low": "119.60",
      "close": "123.20",
      "average": "121.4593",
      "volume": "141184",
      "turnover": "17156017.5",
      "trades": "984"
    },
    {
      "date": "2021-11-09",
      "bid": "121.50",
      "ask": "121.70",
      "open": "122.90",
      "high": "122.90",
      "low": "120.00",
      "close": "121.80",
      "average": "121.7005",
      "volume": "522516",
      "turnover": "63586736.7",
      "trades": "836"
    },
    {
      "date": "2021-11-10",
      "bid": "121.40",
      "ask": "121.60",
      "open": "120.00",
      "high": "122.50",
      "low": "117.00",
      "close": "121.30",
      "average": "120.7788",
      "volume": "110690",
      "turnover": "13369008.2",
      "trades": "871"
    },
    {
      "date": "2021-11-11",
      "bid": "121.20",
      "ask": "121.40",
      "open": "120.30",
      "high": "122.00",
      "low": "118.30",
      "close": "121.80",
      "average": "120.2336",
      "volume": "643103",
      "turnover": "76629619.45",
      "trades": "808"
    },
    {
      "date": "2021-11-12",
      "bid": "123.70",
      "ask": "124.00",
      "open": "121.80",
      "high": "124.70",
      "low": "121.30",
      "close": "124.00",
      "average": "123.1258",
      "volume": "124545",
      "turnover": "15333531.4",
      "trades": "892"
    },
    {
      "date": "2021-11-15",
      "bid": "124.30",
      "ask": "124.60",
      "open": "124.00",
      "high": "125.00",
      "low": "122.70",
      "close": "125.00",
      "average": "123.9545",
      "volume": "81131",
      "turnover": "10056322.69",
      "trades": "575"
    },
    {
      "date": "2021-11-16",
      "bid": "124.50",
      "ask": "124.80",
      "open": "125.00",
      "high": "125.90",
      "low": "122.80",
      "close": "125.00",
      "average": "123.9345",
      "volume": "178382",
      "turnover": "22107691.6",
      "trades": "890"
    },
    {
      "date": "2021-11-17",
      "bid": "123.50",
      "ask": "123.80",
      "open": "125.10",
      "high": "125.90",
      "low": "121.50",
      "close": "123.90",
      "average": "122.7991",
      "volume": "401606",
      "turnover": "49537054.5",
      "trades": "951"
    },
    {
      "date": "2021-11-18",
      "bid": "125.60",
      "ask": "125.90",
      "open": "123.90",
      "high": "126.30",
      "low": "122.90",
      "close": "126.30",
      "average": "125.2434",
      "volume": "114922",
      "turnover": "14393223",
      "trades": "753"
    },
    {
      "date": "2021-11-19",
      "bid": "128.00",
      "ask": "128.20",
      "open": "126.30",
      "high": "128.60",
      "low": "125.70",
      "close": "128.60",
      "average": "127.2572",
      "volume": "108569",
      "turnover": "13816188.7",
      "trades": "919"
    },
    {
      "date": "2021-11-22",
      "bid": "124.40",
      "ask": "124.70",
      "open": "128.20",
      "high": "128.50",
      "low": "124.30",
      "close": "124.90",
      "average": "126.3774",
      "volume": "132194",
      "turnover": "16705237.4",
      "trades": "796"
    },
    {
      "date": "2021-11-23",
      "bid": "120.40",
      "ask": "120.90",
      "open": "124.90",
      "high": "124.90",
      "low": "120.00",
      "close": "120.90",
      "average": "121.5559",
      "volume": "242003",
      "turnover": "29416534.55",
      "trades": "738"
    },
    {
      "date": "2021-11-24",
      "bid": "120.50",
      "ask": "120.80",
      "open": "121.00",
      "high": "122.20",
      "low": "119.00",
      "close": "121.10",
      "average": "119.7558",
      "volume": "331169",
      "turnover": "39659415.6",
      "trades": "544"
    },
    {
      "date": "2021-11-25",
      "bid": "123.80",
      "ask": "124.10",
      "open": "121.20",
      "high": "125.00",
      "low": "120.50",
      "close": "124.30",
      "average": "123.0158",
      "volume": "289887",
      "turnover": "35664864.29",
      "trades": "871"
    },
    {
      "date": "2021-11-26",
      "bid": "120.50",
      "ask": "120.80",
      "open": "121.00",
      "high": "124.00",
      "low": "118.80",
      "close": "120.60",
      "average": "121.531",
      "volume": "254552",
      "turnover": "30935673.3",
      "trades": "1210"
    },
    {
      "date": "2021-11-29",
      "bid": "126.40",
      "ask": "126.90",
      "open": "121.60",
      "high": "127.50",
      "low": "121.60",
      "close": "126.90",
      "average": "124.5725",
      "volume": "371222",
      "turnover": "46244058.8",
      "trades": "1227"
    },
    {
      "date": "2021-11-30",
      "bid": "126.40",
      "ask": "126.80",
      "open": "124.70",
      "high": "128.50",
      "low": "122.80",
      "close": "126.10",
      "average": "126.0343",
      "volume": "224924",
      "turnover": "28348147.3",
      "trades": "1051"
    },
    {
      "date": "2021-12-01",
      "bid": "126.80",
      "ask": "127.20",
      "open": "126.10",
      "high": "127.50",
      "low": "123.00",
      "close": "127.00",
      "average": "125.6478",
      "volume": "90072",
      "turnover": "11318783",
      "trades": "753"
    },
    {
      "date": "2021-12-02",
      "bid": "123.50",
      "ask": "123.80",
      "open": "125.00",
      "high": "125.80",
      "low": "121.80",
      "close": "122.90",
      "average": "123.2708",
      "volume": "269278",
      "turnover": "33194134.9",
      "trades": "1416"
    },
    {
      "date": "2021-12-03",
      "bid": "120.40",
      "ask": "120.60",
      "open": "123.00",
      "high": "124.60",
      "low": "120.10",
      "close": "120.50",
      "average": "121.9908",
      "volume": "109992",
      "turnover": "13419987.55",
      "trades": "765"
    },
    {
      "date": "2021-12-06",
      "bid": "117.90",
      "ask": "118.20",
      "open": "120.50",
      "high": "122.20",
      "low": "116.70",
      "close": "118.10",
      "average": "118.4811",
      "volume": "168802",
      "turnover": "19997501.8",
      "trades": "1370"
    },
    {
      "date": "2021-12-07",
      "bid": "124.10",
      "ask": "124.60",
      "open": "118.20",
      "high": "125.00",
      "low": "118.20",
      "close": "124.40",
      "average": "122.7252",
      "volume": "91544",
      "turnover": "11234856.05",
      "trades": "692"
    },
    {
      "date": "2021-12-08",
      "bid": "126.70",
      "ask": "127.00",
      "open": "124.40",
      "high": "127.80",
      "low": "124.40",
      "close": "126.40",
      "average": "126.3147",
      "volume": "94097",
      "turnover": "11890141.6",
      "trades": "593"
    },
    {
      "date": "2021-12-09",
      "bid": "127.70",
      "ask": "128.50",
      "open": "126.40",
      "high": "128.80",
      "low": "125.60",
      "close": "127.90",
      "average": "127.3788",
      "volume": "133293",
      "turnover": "16979189.7",
      "trades": "1049"
    },
    {
      "date": "2021-12-10",
      "bid": "128.90",
      "ask": "129.20",
      "open": "128.00",
      "high": "130.20",
      "low": "125.90",
      "close": "129.00",
      "average": "128.4894",
      "volume": "136203",
      "turnover": "17500887.1",
      "trades": "833"
    },
    {
      "date": "2021-12-13",
      "bid": "127.70",
      "ask": "128.10",
      "open": "128.90",
      "high": "131.50",
      "low": "127.60",
      "close": "127.60",
      "average": "129.8287",
      "volume": "166300",
      "turnover": "21588712.35",
      "trades": "1046"
    },
    {
      "date": "2021-12-14",
      "bid": "123.50",
      "ask": "123.90",
      "open": "128.10",
      "high": "128.90",
      "low": "123.40",
      "close": "123.90",
      "average": "125.4963",
      "volume": "111577",
      "turnover": "14001457.1",
      "trades": "721"
    },
    {
      "date": "2021-12-15",
      "bid": "124.00",
      "ask": "124.20",
      "open": "123.90",
      "high": "125.50",
      "low": "122.30",
      "close": "124.40",
      "average": "123.7897",
      "volume": "68652",
      "turnover": "8498413.4",
      "trades": "546"
    },
    {
      "date": "2021-12-16",
      "bid": "124.00",
      "ask": "124.30",
      "open": "127.00",
      "high": "128.60",
      "low": "124.00",
      "close": "124.50",
      "average": "125.9408",
      "volume": "79162",
      "turnover": "9968856.5",
      "trades": "637"
    },
    {
      "date": "2021-12-17",
      "bid": "122.20",
      "ask": "122.60",
      "open": "124.10",
      "high": "124.50",
      "low": "120.40",
      "close": "122.70",
      "average": "121.9455",
      "volume": "76290",
      "turnover": "9303147.4",
      "trades": "523"
    },
    {
      "date": "2021-12-20",
      "bid": "121.20",
      "ask": "121.50",
      "open": "122.80",
      "high": "123.30",
      "low": "119.40",
      "close": "121.40",
      "average": "121.9755",
      "volume": "289603",
      "turnover": "35324386.95",
      "trades": "925"
    },
    {
      "date": "2021-12-21",
      "bid": "121.60",
      "ask": "121.90",
      "open": "121.70",
      "high": "124.70",
      "low": "121.20",
      "close": "121.70",
      "average": "122.6913",
      "volume": "79841",
      "turnover": "9797084.8",
      "trades": "677"
    },
    {
      "date": "2021-12-22",
      "bid": "124.70",
      "ask": "125.00",
      "open": "121.80",
      "high": "125.10",
      "low": "121.80",
      "close": "125.10",
      "average": "123.7052",
      "volume": "94715",
      "turnover": "11717104.8",
      "trades": "638"
    },
    {
      "date": "2021-12-23",
      "bid": "127.10",
      "ask": "127.40",
      "open": "126.00",
      "high": "127.40",
      "low": "125.30",
      "close": "127.00",
      "average": "126.3368",
      "volume": "43736",
      "turnover": "5525411.15",
      "trades": "390"
    },
    {
      "date": "2021-12-27",
      "bid": "130.00",
      "ask": "130.50",
      "open": "127.90",
      "high": "131.20",
      "low": "127.50",
      "close": "130.50",
      "average": "129.9956",
      "volume": "61473",
      "turnover": "7991146.65",
      "trades": "532"
    },
    {
      "date": "2021-12-28",
      "bid": "131.30",
      "ask": "131.50",
      "open": "130.60",
      "high": "133.60",
      "low": "130.50",
      "close": "131.50",
      "average": "132.3549",
      "volume": "70301",
      "turnover": "9304682.3",
      "trades": "613"
    },
    {
      "date": "2021-12-29",
      "bid": "132.80",
      "ask": "133.00",
      "open": "131.40",
      "high": "133.00",
      "low": "130.60",
      "close": "132.90",
      "average": "132.4795",
      "volume": "50022",
      "turnover": "6626889.2",
      "trades": "487"
    },
    {
      "date": "2021-12-30",
      "bid": "133.10",
      "ask": "133.30",
      "open": "133.10",
      "high": "134.00",
      "low": "131.60",
      "close": "133.10",
      "average": "132.8431",
      "volume": "37306",
      "turnover": "4955845.2",
      "trades": "379"
    },
    {
      "date": "2022-01-03",
      "bid": "129.80",
      "ask": "130.20",
      "open": "133.20",
      "high": "136.30",
      "low": "129.60",
      "close": "130.00",
      "average": "132.4554",
      "volume": "199052",
      "turnover": "26370182.05",
      "trades": "1119"
    },
    {
      "date": "2022-01-04",
      "bid": "128.60",
      "ask": "128.90",
      "open": "131.10",
      "high": "134.40",
      "low": "128.20",
      "close": "128.90",
      "average": "131.5947",
      "volume": "109913",
      "turnover": "14465123",
      "trades": "962"
    },
    {
      "date": "2022-01-05",
      "bid": "130.00",
      "ask": "130.30",
      "open": "129.50",
      "high": "130.70",
      "low": "128.60",
      "close": "130.70",
      "average": "129.8456",
      "volume": "34953",
      "turnover": "4538535.9",
      "trades": "372"
    },
    {
      "date": "2022-01-07",
      "bid": "120.70",
      "ask": "120.90",
      "open": "128.50",
      "high": "129.00",
      "low": "120.60",
      "close": "120.90",
      "average": "124.5754",
      "volume": "179936",
      "turnover": "22415908.2",
      "trades": "1314"
    },
    {
      "date": "2022-01-10",
      "bid": "108.20",
      "ask": "108.60",
      "open": "121.50",
      "high": "122.50",
      "low": "108.00",
      "close": "108.50",
      "average": "112.081",
      "volume": "259922",
      "turnover": "29094096.2",
      "trades": "1551"
    },
    {
      "date": "2022-01-11",
      "bid": "108.90",
      "ask": "109.30",
      "open": "109.20",
      "high": "111.20",
      "low": "107.20",
      "close": "109.20",
      "average": "108.8992",
      "volume": "283467",
      "turnover": "30854606.25",
      "trades": "1471"
    },
    {
      "date": "2022-01-12",
      "bid": "111.60",
      "ask": "112.00",
      "open": "110.60",
      "high": "114.10",
      "low": "108.20",
      "close": "112.00",
      "average": "111.706",
      "volume": "146998",
      "turnover": "16424318.95",
      "trades": "972"
    },
    {
      "date": "2022-01-13",
      "bid": "109.40",
      "ask": "109.70",
      "open": "112.30",
      "high": "112.30",
      "low": "108.20",
      "close": "110.00",
      "average": "110.3737",
      "volume": "130025",
      "turnover": "14351336.9",
      "trades": "745"
    },
    {
      "date": "2022-01-14",
      "bid": "105.10",
      "ask": "105.40",
      "open": "109.00",
      "high": "109.10",
      "low": "105.00",
      "close": "105.40",
      "average": "106.6663",
      "volume": "144993",
      "turnover": "15466046.65",
      "trades": "913"
    },
    {
      "date": "2022-01-17",
      "bid": "106.50",
      "ask": "106.90",
      "open": "105.40",
      "high": "108.10",
      "low": "103.30",
      "close": "106.80",
      "average": "106.3025",
      "volume": "132801",
      "turnover": "14117082.7",
      "trades": "1073"
    },
    {
      "date": "2022-01-18",
      "bid": "106.20",
      "ask": "106.50",
      "open": "108.90",
      "high": "108.90",
      "low": "104.40",
      "close": "106.50",
      "average": "105.9512",
      "volume": "708177",
      "turnover": "75022447.55",
      "trades": "1047"
    },
    {
      "date": "2022-01-19",
      "bid": "106.30",
      "ask": "106.70",
      "open": "106.50",
      "high": "109.50",
      "low": "103.70",
      "close": "106.50",
      "average": "107.5103",
      "volume": "125294",
      "turnover": "13472335.35",
      "trades": "813"
    },
    {
      "date": "2022-01-20",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.50",
      "high": "106.90",
      "low": "102.60",
      "close": "105.90",
      "average": "104.6419",
      "volume": "192414",
      "turnover": "20135091.6",
      "trades": "1456"
    },
    {
      "date": "2022-01-21",
      "bid": "104.30",
      "ask": "104.60",
      "open": "105.00",
      "high": "105.30",
      "low": "103.00",
      "close": "104.60",
      "average": "104.1888",
      "volume": "129872",
      "turnover": "13531253.2",
      "trades": "887"
    },
    {
      "date": "2022-01-24",
      "bid": "96.00",
      "ask": "96.30",
      "open": "104.80",
      "high": "104.80",
      "low": "93.75",
      "close": "96.75",
      "average": "97.1097",
      "volume": "478963",
      "turnover": "46301514.73",
      "trades": "1723"
    },
    {
      "date": "2022-01-25",
      "bid": "97.90",
      "ask": "98.05",
      "open": "97.70",
      "high": "100.30",
      "low": "95.90",
      "close": "98.05",
      "average": "98.5307",
      "volume": "603768",
      "turnover": "59483234.74",
      "trades": "1858"
    },
    {
      "date": "2022-01-26",
      "bid": "103.70",
      "ask": "104.10",
      "open": "99.05",
      "high": "104.50",
      "low": "98.90",
      "close": "104.00",
      "average": "101.9648",
      "volume": "361211",
      "turnover": "36831693.29",
      "trades": "891"
    },
    {
      "date": "2022-01-27",
      "bid": "100.90",
      "ask": "101.20",
      "open": "102.00",
      "high": "103.60",
      "low": "100.10",
      "close": "100.70",
      "average": "101.897",
      "volume": "190972",
      "turnover": "19460733.45",
      "trades": "1039"
    },
    {
      "date": "2022-01-28",
      "bid": "101.20",
      "ask": "101.50",
      "open": "101.60",
      "high": "101.90",
      "low": "98.55",
      "close": "101.50",
      "average": "99.9312",
      "volume": "164495",
      "turnover": "16433811.26",
      "trades": "970"
    },
    {
      "date": "2022-01-31",
      "bid": "104.60",
      "ask": "104.90",
      "open": "103.00",
      "high": "105.80",
      "low": "102.10",
      "close": "104.70",
      "average": "104.2022",
      "volume": "85479",
      "turnover": "8906941.3",
      "trades": "603"
    },
    {
      "date": "2022-02-01",
      "bid": "106.90",
      "ask": "107.30",
      "open": "105.80",
      "high": "107.90",
      "low": "105.50",
      "close": "107.70",
      "average": "107.0293",
      "volume": "113374",
      "turnover": "12134334.6",
      "trades": "759"
    },
    {
      "date": "2022-02-02",
      "bid": "109.70",
      "ask": "110.00",
      "open": "108.80",
      "high": "111.80",
      "low": "108.50",
      "close": "109.80",
      "average": "110.5474",
      "volume": "134878",
      "turnover": "14910412.3",
      "trades": "1050"
    },
    {
      "date": "2022-02-03",
      "bid": "105.30",
      "ask": "105.80",
      "open": "109.30",
      "high": "109.70",
      "low": "105.20",
      "close": "106.20",
      "average": "106.6999",
      "volume": "107687",
      "turnover": "11490177.2",
      "trades": "974"
    },
    {
      "date": "2022-02-04",
      "bid": "103.00",
      "ask": "103.40",
      "open": "109.20",
      "high": "110.00",
      "low": "101.00",
      "close": "102.80",
      "average": "103.4708",
      "volume": "213554",
      "turnover": "22096347.05",
      "trades": "1289"
    },
    {
      "date": "2022-02-07",
      "bid": "105.50",
      "ask": "105.80",
      "open": "103.80",
      "high": "106.30",
      "low": "102.30",
      "close": "105.40",
      "average": "104.4874",
      "volume": "91664",
      "turnover": "9577730.6",
      "trades": "655"
    },
    {
      "date": "2022-02-08",
      "bid": "102.30",
      "ask": "102.70",
      "open": "105.40",
      "high": "107.00",
      "low": "102.10",
      "close": "102.40",
      "average": "104.7228",
      "volume": "228564",
      "turnover": "23935880.45",
      "trades": "1432"
    },
    {
      "date": "2022-02-09",
      "bid": "104.60",
      "ask": "104.90",
      "open": "103.40",
      "high": "106.20",
      "low": "103.20",
      "close": "105.00",
      "average": "104.9195",
      "volume": "75337",
      "turnover": "7904166.7",
      "trades": "523"
    },
    {
      "date": "2022-02-10",
      "bid": "103.90",
      "ask": "104.10",
      "open": "104.10",
      "high": "105.70",
      "low": "102.00",
      "close": "104.10",
      "average": "103.9348",
      "volume": "56048",
      "turnover": "5825335.8",
      "trades": "426"
    },
    {
      "date": "2022-02-11",
      "bid": "100.40",
      "ask": "100.70",
      "open": "102.70",
      "high": "103.00",
      "low": "100.00",
      "close": "100.00",
      "average": "102.6101",
      "volume": "437249",
      "turnover": "44866036.55",
      "trades": "539"
    },
    {
      "date": "2022-02-14",
      "bid": "98.00",
      "ask": "98.25",
      "open": "97.00",
      "high": "99.20",
      "low": "95.00",
      "close": "97.70",
      "average": "97.1528",
      "volume": "163785",
      "turnover": "15912400.68",
      "trades": "1149"
    },
    {
      "date": "2022-02-15",
      "bid": "101.00",
      "ask": "101.20",
      "open": "97.80",
      "high": "101.40",
      "low": "97.70",
      "close": "100.60",
      "average": "100.3516",
      "volume": "100742",
      "turnover": "10109633.25",
      "trades": "572"
    },
    {
      "date": "2022-02-16",
      "bid": "100.00",
      "ask": "100.30",
      "open": "101.10",
      "high": "101.60",
      "low": "99.15",
      "close": "99.65",
      "average": "100.3046",
      "volume": "92644",
      "turnover": "9292622.05",
      "trades": "591"
    },
    {
      "date": "2022-02-17",
      "bid": "97.25",
      "ask": "97.55",
      "open": "99.80",
      "high": "102.00",
      "low": "96.90",
      "close": "97.50",
      "average": "99.5019",
      "volume": "206005",
      "turnover": "20508743.82",
      "trades": "854"
    },
    {
      "date": "2022-02-18",
      "bid": "94.25",
      "ask": "94.60",
      "open": "97.50",
      "high": "97.50",
      "low": "94.00",
      "close": "94.15",
      "average": "94.8864",
      "volume": "153185",
      "turnover": "14535294.6",
      "trades": "860"
    },
    {
      "date": "2022-02-21",
      "bid": "91.70",
      "ask": "92.10",
      "open": "94.00",
      "high": "94.75",
      "low": "90.40",
      "close": "91.50",
      "average": "92.0249",
      "volume": "223264",
      "turnover": "20545957.82",
      "trades": "1186"
    },
    {
      "date": "2022-02-22",
      "bid": "93.10",
      "ask": "93.40",
      "open": "90.00",
      "high": "95.50",
      "low": "88.25",
      "close": "93.30",
      "average": "93.2009",
      "volume": "396989",
      "turnover": "37099275.53",
      "trades": "1232"
    },
    {
      "date": "2022-02-23",
      "bid": "92.45",
      "ask": "92.65",
      "open": "93.30",
      "high": "95.85",
      "low": "92.25",
      "close": "92.85",
      "average": "93.489",
      "volume": "96455",
      "turnover": "9018336.73",
      "trades": "647"
    },
    {
      "date": "2022-02-24",
      "bid": "91.55",
      "ask": "91.85",
      "open": "85.10",
      "high": "92.35",
      "low": "85.10",
      "close": "91.55",
      "average": "88.9043",
      "volume": "338907",
      "turnover": "30089853.36",
      "trades": "1758"
    },
    {
      "date": "2022-02-25",
      "bid": "94.75",
      "ask": "94.90",
      "open": "90.00",
      "high": "95.20",
      "low": "89.45",
      "close": "94.80",
      "average": "93.4002",
      "volume": "299326",
      "turnover": "27957250.73",
      "trades": "1200"
    },
    {
      "date": "2022-02-28",
      "bid": "95.85",
      "ask": "96.10",
      "open": "93.05",
      "high": "96.50",
      "low": "92.55",
      "close": "95.70",
      "average": "94.8053",
      "volume": "272858",
      "turnover": "25882797.48",
      "trades": "1380"
    },
    {
      "date": "2022-03-01",
      "bid": "95.20",
      "ask": "95.35",
      "open": "94.80",
      "high": "95.90",
      "low": "92.50",
      "close": "95.35",
      "average": "94.4248",
      "volume": "197910",
      "turnover": "18685671.78",
      "trades": "1176"
    },
    {
      "date": "2022-03-02",
      "bid": "96.15",
      "ask": "96.40",
      "open": "92.65",
      "high": "97.10",
      "low": "92.65",
      "close": "96.05",
      "average": "95.1164",
      "volume": "240454",
      "turnover": "22867704.06",
      "trades": "994"
    },
    {
      "date": "2022-03-03",
      "bid": "92.85",
      "ask": "93.10",
      "open": "96.05",
      "high": "97.00",
      "low": "92.30",
      "close": "92.75",
      "average": "93.7824",
      "volume": "279481",
      "turnover": "26210341.83",
      "trades": "755"
    },
    {
      "date": "2022-03-04",
      "bid": "89.25",
      "ask": "89.70",
      "open": "92.50",
      "high": "95.45",
      "low": "88.80",
      "close": "89.30",
      "average": "91.0013",
      "volume": "247418",
      "turnover": "22515950.16",
      "trades": "1291"
    },
    {
      "date": "2022-03-07",
      "bid": "89.20",
      "ask": "89.45",
      "open": "88.85",
      "high": "92.10",
      "low": "82.70",
      "close": "89.00",
      "average": "87.4386",
      "volume": "389317",
      "turnover": "34038884.78",
      "trades": "1780"
    },
    {
      "date": "2022-03-08",
      "bid": "86.65",
      "ask": "87.00",
      "open": "89.00",
      "high": "92.00",
      "low": "85.90",
      "close": "86.40",
      "average": "88.4394",
      "volume": "225727",
      "turnover": "19963128.93",
      "trades": "1231"
    },
    {
      "date": "2022-03-09",
      "bid": "92.15",
      "ask": "92.35",
      "open": "90.10",
      "high": "94.70",
      "low": "88.20",
      "close": "92.30",
      "average": "92.1086",
      "volume": "277738",
      "turnover": "25583129.74",
      "trades": "1369"
    },
    {
      "date": "2022-03-10",
      "bid": "91.95",
      "ask": "92.20",
      "open": "92.35",
      "high": "94.60",
      "low": "91.30",
      "close": "92.00",
      "average": "92.6582",
      "volume": "112969",
      "turnover": "10467507.19",
      "trades": "705"
    },
    {
      "date": "2022-03-11",
      "bid": "93.05",
      "ask": "93.30",
      "open": "93.00",
      "high": "95.55",
      "low": "91.65",
      "close": "92.95",
      "average": "93.6599",
      "volume": "93944",
      "turnover": "8798784.44",
      "trades": "593"
    },
    {
      "date": "2022-03-14",
      "bid": "96.85",
      "ask": "97.00",
      "open": "95.00",
      "high": "98.10",
      "low": "93.85",
      "close": "96.85",
      "average": "96.4809",
      "volume": "141022",
      "turnover": "13606005.48",
      "trades": "1040"
    },
    {
      "date": "2022-03-15",
      "bid": "92.95",
      "ask": "93.15",
      "open": "97.00",
      "high": "97.00",
      "low": "91.60",
      "close": "92.85",
      "average": "92.8621",
      "volume": "157011",
      "turnover": "14578532.25",
      "trades": "852"
    },
    {
      "date": "2022-03-16",
      "bid": "99.95",
      "ask": "100.20",
      "open": "95.00",
      "high": "100.40",
      "low": "95.00",
      "close": "100.00",
      "average": "98.3346",
      "volume": "244873",
      "turnover": "24079567.48",
      "trades": "1097"
    },
    {
      "date": "2022-03-17",
      "bid": "100.10",
      "ask": "100.50",
      "open": "100.00",
      "high": "102.20",
      "low": "98.20",
      "close": "100.10",
      "average": "99.6619",
      "volume": "118492",
      "turnover": "11809134.45",
      "trades": "826"
    },
    {
      "date": "2022-03-18",
      "bid": "103.20",
      "ask": "103.60",
      "open": "100.50",
      "high": "103.70",
      "low": "99.15",
      "close": "102.90",
      "average": "101.4353",
      "volume": "200438",
      "turnover": "20335267.85",
      "trades": "890"
    },
    {
      "date": "2022-03-21",
      "bid": "103.30",
      "ask": "103.70",
      "open": "102.90",
      "high": "103.70",
      "low": "101.90",
      "close": "102.90",
      "average": "102.699",
      "volume": "71382",
      "turnover": "7330830.2",
      "trades": "538"
    },
    {
      "date": "2022-03-22",
      "bid": "104.50",
      "ask": "104.90",
      "open": "102.90",
      "high": "105.10",
      "low": "102.50",
      "close": "105.00",
      "average": "103.6071",
      "volume": "188836",
      "turnover": "19565181.64",
      "trades": "492"
    },
    {
      "date": "2022-03-23",
      "bid": "103.20",
      "ask": "103.60",
      "open": "107.00",
      "high": "108.00",
      "low": "100.80",
      "close": "103.80",
      "average": "102.7777",
      "volume": "395902",
      "turnover": "40689940.35",
      "trades": "1025"
    },
    {
      "date": "2022-03-24",
      "bid": "101.10",
      "ask": "101.30",
      "open": "104.80",
      "high": "104.80",
      "low": "100.60",
      "close": "100.90",
      "average": "101.749",
      "volume": "163588",
      "turnover": "16644919.65",
      "trades": "495"
    },
    {
      "date": "2022-03-25",
      "bid": "101.30",
      "ask": "101.60",
      "open": "100.50",
      "high": "103.50",
      "low": "100.50",
      "close": "101.20",
      "average": "101.649",
      "volume": "245699",
      "turnover": "24834070.95",
      "trades": "430"
    },
    {
      "date": "2022-03-28",
      "bid": "102.40",
      "ask": "102.70",
      "open": "102.00",
      "high": "104.80",
      "low": "101.60",
      "close": "103.00",
      "average": "103.2492",
      "volume": "319451",
      "turnover": "32988059.45",
      "trades": "710"
    },
    {
      "date": "2022-03-29",
      "bid": "106.30",
      "ask": "106.80",
      "open": "103.30",
      "high": "107.70",
      "low": "103.20",
      "close": "106.50",
      "average": "105.7061",
      "volume": "97858",
      "turnover": "10344289.19",
      "trades": "799"
    },
    {
      "date": "2022-03-30",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.60",
      "high": "106.80",
      "low": "103.90",
      "close": "106.80",
      "average": "105.7116",
      "volume": "70909",
      "turnover": "7495905.9",
      "trades": "473"
    },
    {
      "date": "2022-03-31",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.00",
      "high": "108.60",
      "low": "105.10",
      "close": "106.80",
      "average": "106.9817",
      "volume": "139560",
      "turnover": "14930681.8",
      "trades": "833"
    },
    {
      "date": "2022-04-01",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.80",
      "high": "107.70",
      "low": "105.00",
      "close": "107.50",
      "average": "106.4202",
      "volume": "63200",
      "turnover": "6725754.8",
      "trades": "472"
    },
    {
      "date": "2022-04-04",
      "bid": "109.60",
      "ask": "109.90",
      "open": "108.60",
      "high": "111.00",
      "low": "105.80",
      "close": "110.30",
      "average": "109.2508",
      "volume": "84454",
      "turnover": "9226668.3",
      "trades": "644"
    },
    {
      "date": "2022-04-05",
      "bid": "109.50",
      "ask": "109.90",
      "open": "110.30",
      "high": "112.00",
      "low": "108.70",
      "close": "109.80",
      "average": "110.2227",
      "volume": "311103",
      "turnover": "34290592.95",
      "trades": "655"
    },
    {
      "date": "2022-04-06",
      "bid": "108.00",
      "ask": "108.30",
      "open": "109.70",
      "high": "110.00",
      "low": "105.20",
      "close": "107.70",
      "average": "107.5436",
      "volume": "346967",
      "turnover": "37313880.75",
      "trades": "704"
    },
    {
      "date": "2022-04-07",
      "bid": "107.50",
      "ask": "107.60",
      "open": "107.70",
      "high": "109.40",
      "low": "106.50",
      "close": "107.40",
      "average": "107.8544",
      "volume": "51961",
      "turnover": "5604222.5",
      "trades": "430"
    },
    {
      "date": "2022-04-08",
      "bid": "106.30",
      "ask": "106.80",
      "open": "107.80",
      "high": "108.90",
      "low": "106.00",
      "close": "106.20",
      "average": "107.0839",
      "volume": "58587",
      "turnover": "6273146.5",
      "trades": "352"
    },
    {
      "date": "2022-04-11",
      "bid": "104.70",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.10",
      "low": "103.30",
      "close": "104.50",
      "average": "104.7501",
      "volume": "235806",
      "turnover": "24700712.8",
      "trades": "464"
    },
    {
      "date": "2022-04-12",
      "bid": "102.00",
      "ask": "102.50",
      "open": "104.50",
      "high": "105.20",
      "low": "101.60",
      "close": "102.10",
      "average": "103.3535",
      "volume": "318895",
      "turnover": "32958288.75",
      "trades": "834"
    },
    {
      "date": "2022-04-13",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.20",
      "high": "103.20",
      "low": "99.45",
      "close": "102.20",
      "average": "101.0172",
      "volume": "120955",
      "turnover": "12218538.05",
      "trades": "663"
    },
    {
      "date": "2022-04-14",
      "bid": "104.50",
      "ask": "104.60",
      "open": "102.20",
      "high": "105.00",
      "low": "100.30",
      "close": "105.00",
      "average": "103.546",
      "volume": "68988",
      "turnover": "7143434.2",
      "trades": "332"
    },
    {
      "date": "2022-04-19",
      "bid": "104.00",
      "ask": "104.30",
      "open": "105.00",
      "high": "105.00",
      "low": "100.00",
      "close": "104.30",
      "average": "102.6233",
      "volume": "100322",
      "turnover": "10295156.3",
      "trades": "674"
    },
    {
      "date": "2022-04-20",
      "bid": "104.10",
      "ask": "104.60",
      "open": "103.20",
      "high": "105.20",
      "low": "103.00",
      "close": "104.70",
      "average": "104.1629",
      "volume": "59139",
      "turnover": "6161088.1",
      "trades": "382"
    },
    {
      "date": "2022-04-21",
      "bid": "104.70",
      "ask": "105.10",
      "open": "104.70",
      "high": "107.30",
      "low": "104.70",
      "close": "105.20",
      "average": "105.7767",
      "volume": "58299",
      "turnover": "6167232.15",
      "trades": "396"
    },
    {
      "date": "2022-04-22",
      "bid": "102.70",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.60",
      "close": "103.00",
      "average": "103.5244",
      "volume": "83778",
      "turnover": "8672626.05",
      "trades": "508"
    },
    {
      "date": "2022-04-25",
      "bid": "99.45",
      "ask": "99.70",
      "open": "102.60",
      "high": "102.60",
      "low": "98.60",
      "close": "99.75",
      "average": "99.9999",
      "volume": "84997",
      "turnover": "8499688.44",
      "trades": "594"
    },
    {
      "date": "2022-04-26",
      "bid": "97.95",
      "ask": "98.15",
      "open": "100.00",
      "high": "101.80",
      "low": "97.85",
      "close": "98.45",
      "average": "99.8879",
      "volume": "224205",
      "turnover": "22397668.16",
      "trades": "519"
    },
    {
      "date": "2022-04-27",
      "bid": "98.25",
      "ask": "98.50",
      "open": "98.60",
      "high": "100.00",
      "low": "96.50",
      "close": "98.35",
      "average": "97.8796",
      "volume": "147024",
      "turnover": "14390644.4",
      "trades": "614"
    },
    {
      "date": "2022-04-28",
      "bid": "97.60",
      "ask": "97.80",
      "open": "98.80",
      "high": "100.00",
      "low": "96.95",
      "close": "97.70",
      "average": "98.9454",
      "volume": "277324",
      "turnover": "27439941",
      "trades": "719"
    },
    {
      "date": "2022-04-29",
      "bid": "100.20",
      "ask": "100.60",
      "open": "97.70",
      "high": "101.80",
      "low": "97.70",
      "close": "100.50",
      "average": "100.5213",
      "volume": "158996",
      "turnover": "15968545.73",
      "trades": "757"
    },
    {
      "date": "2022-05-02",
      "bid": "99.65",
      "ask": "99.95",
      "open": "101.00",
      "high": "101.00",
      "low": "94.80",
      "close": "99.35",
      "average": "98.2822",
      "volume": "106627",
      "turnover": "10479520",
      "trades": "705"
    },
    {
      "date": "2022-05-03",
      "bid": "98.00",
      "ask": "98.10",
      "open": "98.30",
      "high": "100.30",
      "low": "95.40",
      "close": "98.20",
      "average": "97.4877",
      "volume": "122059",
      "turnover": "11894700.65",
      "trades": "768"
    },
    {
      "date": "2022-05-04",
      "bid": "95.45",
      "ask": "95.70",
      "open": "97.30",
      "high": "97.90",
      "low": "94.95",
      "close": "95.35",
      "average": "96.2644",
      "volume": "357540",
      "turnover": "34417456.75",
      "trades": "757"
    },
    {
      "date": "2022-05-05",
      "bid": "94.45",
      "ask": "94.70",
      "open": "97.00",
      "high": "97.65",
      "low": "94.20",
      "close": "94.60",
      "average": "95.2713",
      "volume": "192404",
      "turnover": "18330352.8",
      "trades": "1159"
    },
    {
      "date": "2022-05-06",
      "bid": "91.15",
      "ask": "91.60",
      "open": "93.70",
      "high": "94.45",
      "low": "90.50",
      "close": "91.50",
      "average": "92.5528",
      "volume": "145910",
      "turnover": "13503758.88",
      "trades": "1098"
    },
    {
      "date": "2022-05-09",
      "bid": "84.45",
      "ask": "84.80",
      "open": "91.00",
      "high": "91.00",
      "low": "84.20",
      "close": "84.20",
      "average": "86.306",
      "volume": "136339",
      "turnover": "11772717.05",
      "trades": "858"
    },
    {
      "date": "2022-05-10",
      "bid": "83.55",
      "ask": "83.70",
      "open": "84.20",
      "high": "85.80",
      "low": "83.40",
      "close": "83.40",
      "average": "84.3293",
      "volume": "162912",
      "turnover": "13743456.76",
      "trades": "1019"
    },
    {
      "date": "2022-05-11",
      "bid": "84.50",
      "ask": "84.70",
      "open": "83.40",
      "high": "84.95",
      "low": "82.50",
      "close": "84.20",
      "average": "83.7847",
      "volume": "296254",
      "turnover": "24823575.2",
      "trades": "831"
    },
    {
      "date": "2022-05-12",
      "bid": "83.55",
      "ask": "83.75",
      "open": "83.40",
      "high": "84.00",
      "low": "81.60",
      "close": "83.35",
      "average": "82.7886",
      "volume": "122623",
      "turnover": "10148139.75",
      "trades": "785"
    },
    {
      "date": "2022-05-13",
      "bid": "85.85",
      "ask": "86.25",
      "open": "83.70",
      "high": "86.65",
      "low": "83.70",
      "close": "85.85",
      "average": "85.7487",
      "volume": "77522",
      "turnover": "6647598.16",
      "trades": "562"
    },
    {
      "date": "2022-05-16",
      "bid": "87.20",
      "ask": "87.35",
      "open": "85.85",
      "high": "88.75",
      "low": "85.55",
      "close": "86.55",
      "average": "86.9017",
      "volume": "133357",
      "turnover": "11588672",
      "trades": "855"
    },
    {
      "date": "2022-05-17",
      "bid": "89.90",
      "ask": "90.15",
      "open": "95.00",
      "high": "95.00",
      "low": "89.05",
      "close": "89.55",
      "average": "90.6046",
      "volume": "385775",
      "turnover": "34951298.11",
      "trades": "1240"
    },
    {
      "date": "2022-05-18",
      "bid": "91.00",
      "ask": "91.20",
      "open": "94.65",
      "high": "94.65",
      "low": "89.20",
      "close": "91.00",
      "average": "90.6873",
      "volume": "362992",
      "turnover": "32918285.24",
      "trades": "1480"
    },
    {
      "date": "2022-05-19",
      "bid": "90.50",
      "ask": "90.75",
      "open": "91.00",
      "high": "92.35",
      "low": "87.15",
      "close": "90.30",
      "average": "89.3724",
      "volume": "315766",
      "turnover": "28221233.91",
      "trades": "1924"
    },
    {
      "date": "2022-05-20",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.00",
      "high": "94.20",
      "low": "90.75",
      "close": "91.20",
      "average": "92.7827",
      "volume": "100244",
      "turnover": "9300934.11",
      "trades": "689"
    },
    {
      "date": "2022-05-23",
      "bid": "93.40",
      "ask": "93.70",
      "open": "91.45",
      "high": "93.75",
      "low": "90.45",
      "close": "93.15",
      "average": "92.1018",
      "volume": "192198",
      "turnover": "17697816.73",
      "trades": "996"
    },
    {
      "date": "2022-05-24",
      "bid": "91.10",
      "ask": "91.25",
      "open": "94.00",
      "high": "94.65",
      "low": "90.95",
      "close": "91.70",
      "average": "92.6976",
      "volume": "142184",
      "turnover": "13182426.05",
      "trades": "848"
    },
    {
      "date": "2022-05-25",
      "bid": "91.75",
      "ask": "91.85",
      "open": "91.35",
      "high": "93.30",
      "low": "90.75",
      "close": "91.80",
      "average": "91.6246",
      "volume": "100977",
      "turnover": "9251931.59",
      "trades": "640"
    },
    {
      "date": "2022-05-27",
      "bid": "96.60",
      "ask": "96.85",
      "open": "92.70",
      "high": "97.15",
      "low": "92.40",
      "close": "97.15",
      "average": "95.6719",
      "volume": "128587",
      "turnover": "12297662.18",
      "trades": "853"
    },
    {
      "date": "2022-05-30",
      "bid": "98.60",
      "ask": "98.75",
      "open": "98.00",
      "high": "99.35",
      "low": "97.60",
      "close": "98.50",
      "average": "98.3885",
      "volume": "68709",
      "turnover": "6758905.64",
      "trades": "551"
    },
    {
      "date": "2022-05-31",
      "bid": "95.80",
      "ask": "95.95",
      "open": "99.80",
      "high": "99.80",
      "low": "95.40",
      "close": "95.40",
      "average": "97.0596",
      "volume": "188547",
      "turnover": "18300411.78",
      "trades": "683"
    },
    {
      "date": "2022-06-01",
      "bid": "94.35",
      "ask": "94.55",
      "open": "96.00",
      "high": "96.40",
      "low": "93.60",
      "close": "95.00",
      "average": "95.006",
      "volume": "117002",
      "turnover": "11115435.76",
      "trades": "563"
    },
    {
      "date": "2022-06-02",
      "bid": "97.25",
      "ask": "97.65",
      "open": "95.00",
      "high": "97.65",
      "low": "94.85",
      "close": "97.30",
      "average": "96.0731",
      "volume": "32023",
      "turnover": "3076547.45",
      "trades": "270"
    },
    {
      "date": "2022-06-03",
      "bid": "96.75",
      "ask": "97.00",
      "open": "99.80",
      "high": "99.80",
      "low": "96.75",
      "close": "96.95",
      "average": "97.417",
      "volume": "50449",
      "turnover": "4914592.09",
      "trades": "367"
    },
    {
      "date": "2022-06-07",
      "bid": "97.40",
      "ask": "97.65",
      "open": "97.80",
      "high": "98.75",
      "low": "96.05",
      "close": "97.65",
      "average": "97.4936",
      "volume": "132228",
      "turnover": "12890952",
      "trades": "834"
    },
    {
      "date": "2022-06-08",
      "bid": "97.00",
      "ask": "97.30",
      "open": "99.80",
      "high": "99.80",
      "low": "96.70",
      "close": "97.15",
      "average": "97.3133",
      "volume": "146135",
      "turnover": "14219834.85",
      "trades": "384"
    },
    {
      "date": "2022-06-09",
      "bid": "92.30",
      "ask": "92.50",
      "open": "98.00",
      "high": "98.00",
      "low": "92.05",
      "close": "92.05",
      "average": "93.1173",
      "volume": "323469",
      "turnover": "30121665.23",
      "trades": "704"
    },
    {
      "date": "2022-06-10",
      "bid": "88.95",
      "ask": "89.40",
      "open": "92.50",
      "high": "94.15",
      "low": "88.40",
      "close": "89.25",
      "average": "90.0558",
      "volume": "204404",
      "turnover": "18407760.52",
      "trades": "918"
    },
    {
      "date": "2022-06-13",
      "bid": "87.90",
      "ask": "88.15",
      "open": "89.10",
      "high": "89.25",
      "low": "84.60",
      "close": "88.05",
      "average": "86.8952",
      "volume": "219075",
      "turnover": "19035825.54",
      "trades": "1371"
    },
    {
      "date": "2022-06-14",
      "bid": "86.95",
      "ask": "87.05",
      "open": "87.30",
      "high": "88.55",
      "low": "83.95",
      "close": "86.85",
      "average": "86.6095",
      "volume": "212846",
      "turnover": "18434134.44",
      "trades": "927"
    },
    {
      "date": "2022-06-15",
      "bid": "87.85",
      "ask": "88.20",
      "open": "86.85",
      "high": "88.25",
      "low": "85.50",
      "close": "87.55",
      "average": "87.1584",
      "volume": "116960",
      "turnover": "10194045.75",
      "trades": "656"
    },
    {
      "date": "2022-06-16",
      "bid": "84.05",
      "ask": "84.25",
      "open": "87.55",
      "high": "87.60",
      "low": "82.25",
      "close": "83.90",
      "average": "83.7301",
      "volume": "168119",
      "turnover": "14076534.01",
      "trades": "715"
    },
    {
      "date": "2022-06-17",
      "bid": "85.05",
      "ask": "85.25",
      "open": "84.10",
      "high": "87.10",
      "low": "84.10",
      "close": "85.00",
      "average": "85.1842",
      "volume": "230277",
      "turnover": "19616431",
      "trades": "956"
    },
    {
      "date": "2022-06-20",
      "bid": "84.00",
      "ask": "84.40",
      "open": "87.00",
      "high": "87.10",
      "low": "83.30",
      "close": "83.95",
      "average": "84.8516",
      "volume": "57544",
      "turnover": "4882714.4",
      "trades": "437"
    },
    {
      "date": "2022-06-21",
      "bid": "84.25",
      "ask": "84.40",
      "open": "84.50",
      "high": "86.50",
      "low": "83.85",
      "close": "83.85",
      "average": "84.6864",
      "volume": "128222",
      "turnover": "10858663.55",
      "trades": "613"
    },
    {
      "date": "2022-06-22",
      "bid": "84.55",
      "ask": "85.15",
      "open": "83.10",
      "high": "85.55",
      "low": "81.40",
      "close": "84.10",
      "average": "83.055",
      "volume": "139814",
      "turnover": "11612257.5",
      "trades": "879"
    },
    {
      "date": "2022-06-23",
      "bid": "82.85",
      "ask": "83.20",
      "open": "85.20",
      "high": "85.20",
      "low": "82.25",
      "close": "82.80",
      "average": "83.0822",
      "volume": "132505",
      "turnover": "11008443",
      "trades": "805"
    },
    {
      "date": "2022-06-27",
      "bid": "86.75",
      "ask": "86.90",
      "open": "85.30",
      "high": "87.35",
      "low": "85.00",
      "close": "86.40",
      "average": "86.2751",
      "volume": "100920",
      "turnover": "8706879.4",
      "trades": "680"
    },
    {
      "date": "2022-06-28",
      "bid": "85.80",
      "ask": "85.90",
      "open": "86.40",
      "high": "87.50",
      "low": "85.60",
      "close": "85.80",
      "average": "86.0717",
      "volume": "95860",
      "turnover": "8250831.05",
      "trades": "584"
    },
    {
      "date": "2022-06-29",
      "bid": "83.80",
      "ask": "84.10",
      "open": "85.05",
      "high": "85.05",
      "low": "82.80",
      "close": "83.65",
      "average": "83.8263",
      "volume": "133492",
      "turnover": "11190140.55",
      "trades": "619"
    },
    {
      "date": "2022-06-30",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.00",
      "high": "83.40",
      "low": "79.60",
      "close": "82.85",
      "average": "81.1717",
      "volume": "295817",
      "turnover": "24009354.6",
      "trades": "1140"
    },
    {
      "date": "2022-07-01",
      "bid": "86.40",
      "ask": "86.50",
      "open": "82.00",
      "high": "86.80",
      "low": "81.65",
      "close": "86.10",
      "average": "84.7878",
      "volume": "333121",
      "turnover": "28241409.55",
      "trades": "1118"
    },
    {
      "date": "2022-07-04",
      "bid": "82.65",
      "ask": "82.90",
      "open": "87.00",
      "high": "87.30",
      "low": "82.40",
      "close": "82.40",
      "average": "85.1073",
      "volume": "183817",
      "turnover": "15645141.41",
      "trades": "733"
    },
    {
      "date": "2022-07-05",
      "bid": "84.00",
      "ask": "84.10",
      "open": "82.75",
      "high": "85.40",
      "low": "82.75",
      "close": "83.90",
      "average": "84.3601",
      "volume": "239818",
      "turnover": "20231065.89",
      "trades": "1439"
    },
    {
      "date": "2022-07-06",
      "bid": "87.85",
      "ask": "88.10",
      "open": "85.50",
      "high": "88.55",
      "low": "85.50",
      "close": "87.85",
      "average": "87.4415",
      "volume": "228374",
      "turnover": "19968974",
      "trades": "1221"
    },
    {
      "date": "2022-07-07",
      "bid": "89.15",
      "ask": "89.35",
      "open": "89.65",
      "high": "90.00",
      "low": "87.35",
      "close": "89.70",
      "average": "88.6242",
      "volume": "187498",
      "turnover": "16618854.3",
      "trades": "1002"
    },
    {
      "date": "2022-07-08",
      "bid": "88.25",
      "ask": "88.50",
      "open": "90.00",
      "high": "90.50",
      "low": "87.80",
      "close": "88.95",
      "average": "88.4553",
      "volume": "398624",
      "turnover": "35260389.53",
      "trades": "1258"
    },
    {
      "date": "2022-07-11",
      "bid": "89.70",
      "ask": "89.85",
      "open": "88.90",
      "high": "90.05",
      "low": "86.40",
      "close": "90.05",
      "average": "88.9535",
      "volume": "164259",
      "turnover": "14601299.36",
      "trades": "751"
    },
    {
      "date": "2022-07-12",
      "bid": "94.05",
      "ask": "94.20",
      "open": "90.00",
      "high": "94.50",
      "low": "88.15",
      "close": "94.50",
      "average": "92.6565",
      "volume": "120408",
      "turnover": "11150806.06",
      "trades": "738"
    },
    {
      "date": "2022-07-13",
      "bid": "92.80",
      "ask": "93.10",
      "open": "95.00",
      "high": "95.10",
      "low": "91.65",
      "close": "92.90",
      "average": "94.0368",
      "volume": "290991",
      "turnover": "27363980.43",
      "trades": "789"
    },
    {
      "date": "2022-07-14",
      "bid": "92.45",
      "ask": "92.60",
      "open": "92.00",
      "high": "94.00",
      "low": "91.40",
      "close": "93.00",
      "average": "92.7538",
      "volume": "106687",
      "turnover": "9895434.38",
      "trades": "696"
    },
    {
      "date": "2022-07-15",
      "bid": "95.10",
      "ask": "95.30",
      "open": "94.00",
      "high": "95.25",
      "low": "90.60",
      "close": "95.20",
      "average": "92.6855",
      "volume": "249553",
      "turnover": "23125425.85",
      "trades": "739"
    },
    {
      "date": "2022-07-18",
      "bid": "97.50",
      "ask": "97.70",
      "open": "95.90",
      "high": "98.25",
      "low": "95.15",
      "close": "98.10",
      "average": "97.3676",
      "volume": "116469",
      "turnover": "11337851.3",
      "trades": "863"
    },
    {
      "date": "2022-07-19",
      "bid": "99.80",
      "ask": "100.20",
      "open": "99.80",
      "high": "100.40",
      "low": "94.95",
      "close": "100.20",
      "average": "98.4887",
      "volume": "277946",
      "turnover": "27365087.67",
      "trades": "1669"
    },
    {
      "date": "2022-07-20",
      "bid": "96.25",
      "ask": "96.50",
      "open": "96.45",
      "high": "98.65",
      "low": "93.10",
      "close": "96.30",
      "average": "96.3935",
      "volume": "351563",
      "turnover": "33889591.47",
      "trades": "2339"
    },
    {
      "date": "2022-07-21",
      "bid": "100.90",
      "ask": "101.20",
      "open": "97.50",
      "high": "101.60",
      "low": "96.85",
      "close": "101.20",
      "average": "99.5598",
      "volume": "211510",
      "turnover": "21057966.42",
      "trades": "1310"
    },
    {
      "date": "2022-07-22",
      "bid": "103.90",
      "ask": "104.20",
      "open": "100.00",
      "high": "105.30",
      "low": "99.75",
      "close": "104.40",
      "average": "103.8216",
      "volume": "189184",
      "turnover": "19641387.7",
      "trades": "1059"
    },
    {
      "date": "2022-07-25",
      "bid": "104.50",
      "ask": "104.70",
      "open": "104.20",
      "high": "105.60",
      "low": "102.60",
      "close": "104.50",
      "average": "104.3488",
      "volume": "170795",
      "turnover": "17821857.3",
      "trades": "1011"
    },
    {
      "date": "2022-07-26",
      "bid": "102.70",
      "ask": "103.00",
      "open": "104.50",
      "high": "106.10",
      "low": "102.70",
      "close": "102.80",
      "average": "104.3233",
      "volume": "109044",
      "turnover": "11375463.55",
      "trades": "763"
    },
    {
      "date": "2022-07-27",
      "bid": "105.60",
      "ask": "106.00",
      "open": "102.80",
      "high": "106.40",
      "low": "102.80",
      "close": "105.40",
      "average": "105.1749",
      "volume": "96197",
      "turnover": "10117509.6",
      "trades": "563"
    },
    {
      "date": "2022-07-28",
      "bid": "108.00",
      "ask": "108.40",
      "open": "106.80",
      "high": "108.30",
      "low": "106.70",
      "close": "108.00",
      "average": "107.5199",
      "volume": "120577",
      "turnover": "12964423.1",
      "trades": "795"
    },
    {
      "date": "2022-07-29",
      "bid": "110.70",
      "ask": "110.90",
      "open": "108.60",
      "high": "110.90",
      "low": "108.40",
      "close": "110.50",
      "average": "109.7685",
      "volume": "161042",
      "turnover": "17682382.6",
      "trades": "704"
    },
    {
      "date": "2022-08-01",
      "bid": "107.70",
      "ask": "107.90",
      "open": "110.50",
      "high": "111.80",
      "low": "106.10",
      "close": "108.00",
      "average": "109.038",
      "volume": "100405",
      "turnover": "10947904.9",
      "trades": "634"
    },
    {
      "date": "2022-08-02",
      "bid": "106.30",
      "ask": "106.60",
      "open": "107.10",
      "high": "108.00",
      "low": "105.00",
      "close": "106.30",
      "average": "106.2212",
      "volume": "78763",
      "turnover": "8366501.85",
      "trades": "560"
    },
    {
      "date": "2022-08-03",
      "bid": "108.50",
      "ask": "108.70",
      "open": "107.00",
      "high": "109.50",
      "low": "106.30",
      "close": "108.50",
      "average": "108.2752",
      "volume": "92287",
      "turnover": "9992655",
      "trades": "655"
    },
    {
      "date": "2022-08-04",
      "bid": "109.20",
      "ask": "109.50",
      "open": "108.90",
      "high": "110.00",
      "low": "107.60",
      "close": "109.10",
      "average": "108.8486",
      "volume": "204487",
      "turnover": "22260141.45",
      "trades": "669"
    },
    {
      "date": "2022-08-05",
      "bid": "105.60",
      "ask": "105.90",
      "open": "109.20",
      "high": "111.40",
      "low": "105.60",
      "close": "105.60",
      "average": "107.8355",
      "volume": "77571",
      "turnover": "8366179.2",
      "trades": "551"
    },
    {
      "date": "2022-08-08",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.90",
      "high": "109.40",
      "low": "106.60",
      "close": "107.50",
      "average": "107.6611",
      "volume": "126171",
      "turnover": "13583713",
      "trades": "701"
    },
    {
      "date": "2022-08-09",
      "bid": "100.90",
      "ask": "101.10",
      "open": "107.70",
      "high": "107.70",
      "low": "100.70",
      "close": "101.00",
      "average": "103.0689",
      "volume": "134094",
      "turnover": "13821869.25",
      "trades": "794"
    },
    {
      "date": "2022-08-10",
      "bid": "103.80",
      "ask": "104.00",
      "open": "101.30",
      "high": "104.30",
      "low": "99.35",
      "close": "104.00",
      "average": "103.193",
      "volume": "185263",
      "turnover": "19118122.95",
      "trades": "948"
    },
    {
      "date": "2022-08-11",
      "bid": "103.60",
      "ask": "103.90",
      "open": "104.00",
      "high": "106.20",
      "low": "103.40",
      "close": "103.70",
      "average": "104.2392",
      "volume": "150583",
      "turnover": "15693339.5",
      "trades": "1026"
    },
    {
      "date": "2022-08-12",
      "bid": "103.00",
      "ask": "103.30",
      "open": "103.70",
      "high": "104.30",
      "low": "102.70",
      "close": "103.50",
      "average": "103.3667",
      "volume": "213176",
      "turnover": "22036150.95",
      "trades": "899"
    },
    {
      "date": "2022-08-15",
      "bid": "102.90",
      "ask": "103.20",
      "open": "103.30",
      "high": "104.80",
      "low": "102.70",
      "close": "103.00",
      "average": "103.6057",
      "volume": "107131",
      "turnover": "11102273.95",
      "trades": "653"
    },
    {
      "date": "2022-08-16",
      "bid": "102.00",
      "ask": "102.30",
      "open": "103.90",
      "high": "103.90",
      "low": "101.50",
      "close": "102.00",
      "average": "102.1937",
      "volume": "113151",
      "turnover": "11566210.05",
      "trades": "655"
    },
    {
      "date": "2022-08-17",
      "bid": "100.00",
      "ask": "100.30",
      "open": "101.90",
      "high": "102.70",
      "low": "100.00",
      "close": "100.00",
      "average": "100.7534",
      "volume": "120209",
      "turnover": "12110763.63",
      "trades": "757"
    },
    {
      "date": "2022-08-18",
      "bid": "99.45",
      "ask": "99.70",
      "open": "100.40",
      "high": "101.80",
      "low": "99.00",
      "close": "99.50",
      "average": "100.0621",
      "volume": "190305",
      "turnover": "19041694.45",
      "trades": "986"
    },
    {
      "date": "2022-08-19",
      "bid": "96.00",
      "ask": "96.15",
      "open": "99.55",
      "high": "99.60",
      "low": "95.85",
      "close": "96.35",
      "average": "97.1739",
      "volume": "224089",
      "turnover": "21777849.64",
      "trades": "1182"
    },
    {
      "date": "2022-08-22",
      "bid": "98.90",
      "ask": "99.10",
      "open": "97.15",
      "high": "99.65",
      "low": "97.00",
      "close": "98.80",
      "average": "98.506",
      "volume": "819452",
      "turnover": "80721863.33",
      "trades": "3076"
    },
    {
      "date": "2022-08-23",
      "bid": "99.90",
      "ask": "100.10",
      "open": "98.85",
      "high": "100.80",
      "low": "97.50",
      "close": "100.20",
      "average": "99.2549",
      "volume": "222442",
      "turnover": "22078479.13",
      "trades": "1424"
    },
    {
      "date": "2022-08-24",
      "bid": "100.80",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.10",
      "low": "96.60",
      "close": "100.70",
      "average": "99.1093",
      "volume": "216664",
      "turnover": "21473411.05",
      "trades": "1367"
    },
    {
      "date": "2022-08-25",
      "bid": "99.85",
      "ask": "100.00",
      "open": "100.70",
      "high": "101.80",
      "low": "99.55",
      "close": "100.00",
      "average": "100.5934",
      "volume": "277615",
      "turnover": "27926258",
      "trades": "1245"
    },
    {
      "date": "2022-08-26",
      "bid": "97.70",
      "ask": "97.90",
      "open": "101.00",
      "high": "101.60",
      "low": "97.45",
      "close": "97.75",
      "average": "99.5579",
      "volume": "286162",
      "turnover": "28489862.1",
      "trades": "1459"
    },
    {
      "date": "2022-08-29",
      "bid": "96.10",
      "ask": "96.35",
      "open": "97.00",
      "high": "97.00",
      "low": "93.80",
      "close": "96.05",
      "average": "95.2271",
      "volume": "269803",
      "turnover": "25692847.08",
      "trades": "1098"
    },
    {
      "date": "2022-08-30",
      "bid": "98.90",
      "ask": "99.30",
      "open": "96.00",
      "high": "99.40",
      "low": "96.00",
      "close": "98.90",
      "average": "98.5661",
      "volume": "243265",
      "turnover": "23977755.53",
      "trades": "1238"
    },
    {
      "date": "2022-08-31",
      "bid": "98.45",
      "ask": "98.65",
      "open": "98.90",
      "high": "99.35",
      "low": "96.20",
      "close": "97.85",
      "average": "97.9882",
      "volume": "217358",
      "turnover": "21297386.73",
      "trades": "1112"
    },
    {
      "date": "2022-09-01",
      "bid": "94.20",
      "ask": "94.50",
      "open": "97.85",
      "high": "97.85",
      "low": "93.95",
      "close": "93.95",
      "average": "95.4343",
      "volume": "285718",
      "turnover": "27272327.26",
      "trades": "1706"
    },
    {
      "date": "2022-09-02",
      "bid": "97.30",
      "ask": "97.50",
      "open": "93.95",
      "high": "97.50",
      "low": "93.95",
      "close": "96.95",
      "average": "96.0968",
      "volume": "151261",
      "turnover": "14532115.02",
      "trades": "975"
    },
    {
      "date": "2022-09-05",
      "bid": "97.50",
      "ask": "97.90",
      "open": "94.60",
      "high": "97.90",
      "low": "93.95",
      "close": "97.45",
      "average": "96.5003",
      "volume": "194177",
      "turnover": "18736380.89",
      "trades": "861"
    },
    {
      "date": "2022-09-06",
      "bid": "96.75",
      "ask": "96.85",
      "open": "96.05",
      "high": "99.55",
      "low": "96.05",
      "close": "97.05",
      "average": "97.3063",
      "volume": "284111",
      "turnover": "27645786.8",
      "trades": "1405"
    },
    {
      "date": "2022-09-07",
      "bid": "98.20",
      "ask": "98.45",
      "open": "97.05",
      "high": "98.50",
      "low": "95.85",
      "close": "97.90",
      "average": "97.1743",
      "volume": "483758",
      "turnover": "47006345.58",
      "trades": "1327"
    },
    {
      "date": "2022-09-08",
      "bid": "101.40",
      "ask": "101.60",
      "open": "99.00",
      "high": "101.80",
      "low": "97.90",
      "close": "101.70",
      "average": "100.0215",
      "volume": "282681",
      "turnover": "28274182.7",
      "trades": "1436"
    },
    {
      "date": "2022-09-09",
      "bid": "105.80",
      "ask": "106.00",
      "open": "102.40",
      "high": "106.60",
      "low": "102.20",
      "close": "106.00",
      "average": "104.5874",
      "volume": "442670",
      "turnover": "46296992.85",
      "trades": "1122"
    },
    {
      "date": "2022-09-12",
      "bid": "107.00",
      "ask": "107.30",
      "open": "106.80",
      "high": "108.80",
      "low": "105.60",
      "close": "107.30",
      "average": "107.3913",
      "volume": "316354",
      "turnover": "33973712.45",
      "trades": "1454"
    },
    {
      "date": "2022-09-13",
      "bid": "104.90",
      "ask": "105.10",
      "open": "108.30",
      "high": "108.30",
      "low": "104.40",
      "close": "104.40",
      "average": "105.9174",
      "volume": "222742",
      "turnover": "23560642.5",
      "trades": "1147"
    },
    {
      "date": "2022-09-14",
      "bid": "103.70",
      "ask": "104.00",
      "open": "103.40",
      "high": "105.70",
      "low": "102.50",
      "close": "103.60",
      "average": "103.8533",
      "volume": "490239",
      "turnover": "50814953.1",
      "trades": "1469"
    },
    {
      "date": "2022-09-15",
      "bid": "101.80",
      "ask": "102.00",
      "open": "103.60",
      "high": "103.70",
      "low": "101.00",
      "close": "102.10",
      "average": "101.9958",
      "volume": "345240",
      "turnover": "35213291.4",
      "trades": "1514"
    },
    {
      "date": "2022-09-16",
      "bid": "99.50",
      "ask": "99.75",
      "open": "101.20",
      "high": "101.60",
      "low": "98.60",
      "close": "100.60",
      "average": "100.5792",
      "volume": "7924295",
      "turnover": "796986034.21",
      "trades": "2264"
    },
    {
      "date": "2022-09-19",
      "bid": "93.00",
      "ask": "93.15",
      "open": "100.20",
      "high": "100.60",
      "low": "90.05",
      "close": "93.05",
      "average": "93.057",
      "volume": "371494",
      "turnover": "34563490.7",
      "trades": "2172"
    },
    {
      "date": "2022-09-20",
      "bid": "95.20",
      "ask": "95.40",
      "open": "93.85",
      "high": "96.60",
      "low": "92.60",
      "close": "95.05",
      "average": "94.86",
      "volume": "1582537",
      "turnover": "150148573.03",
      "trades": "1920"
    },
    {
      "date": "2022-09-21",
      "bid": "97.70",
      "ask": "97.80",
      "open": "95.05",
      "high": "98.05",
      "low": "94.00",
      "close": "97.70",
      "average": "96.6001",
      "volume": "231015",
      "turnover": "22316256.91",
      "trades": "1399"
    },
    {
      "date": "2022-09-22",
      "bid": "92.75",
      "ask": "93.00",
      "open": "96.05",
      "high": "96.80",
      "low": "92.75",
      "close": "92.80",
      "average": "94.3477",
      "volume": "374626",
      "turnover": "35375389.15",
      "trades": "1312"
    },
    {
      "date": "2022-09-23",
      "bid": "94.05",
      "ask": "94.30",
      "open": "93.00",
      "high": "94.55",
      "low": "91.35",
      "close": "94.10",
      "average": "92.7968",
      "volume": "245070",
      "turnover": "22738826.01",
      "trades": "1091"
    },
    {
      "date": "2022-09-26",
      "bid": "94.40",
      "ask": "94.65",
      "open": "94.10",
      "high": "96.35",
      "low": "93.00",
      "close": "94.45",
      "average": "94.7978",
      "volume": "351260",
      "turnover": "33310946.39",
      "trades": "1236"
    },
    {
      "date": "2022-09-27",
      "bid": "93.90",
      "ask": "94.00",
      "open": "95.00",
      "high": "95.85",
      "low": "93.15",
      "close": "94.10",
      "average": "94.3193",
      "volume": "839443",
      "turnover": "78971916.94",
      "trades": "1102"
    },
    {
      "date": "2022-09-28",
      "bid": "94.35",
      "ask": "94.50",
      "open": "94.00",
      "high": "95.15",
      "low": "89.80",
      "close": "94.85",
      "average": "92.4207",
      "volume": "398899",
      "turnover": "36866539.35",
      "trades": "1711"
    },
    {
      "date": "2022-09-29",
      "bid": "93.55",
      "ask": "93.60",
      "open": "94.85",
      "high": "95.00",
      "low": "92.80",
      "close": "93.50",
      "average": "93.8252",
      "volume": "208554",
      "turnover": "19567186.3",
      "trades": "1129"
    },
    {
      "date": "2022-09-30",
      "bid": "97.30",
      "ask": "97.45",
      "open": "94.40",
      "high": "97.65",
      "low": "93.55",
      "close": "97.65",
      "average": "95.1961",
      "volume": "444926",
      "turnover": "42353008.08",
      "trades": "1877"
    },
    {
      "date": "2022-10-03",
      "bid": "99.60",
      "ask": "99.70",
      "open": "95.05",
      "high": "99.95",
      "low": "93.25",
      "close": "99.95",
      "average": "97.301",
      "volume": "340431",
      "turnover": "33095121.31",
      "trades": "1634"
    },
    {
      "date": "2022-10-04",
      "bid": "102.80",
      "ask": "103.00",
      "open": "100.50",
      "high": "103.30",
      "low": "100.50",
      "close": "103.30",
      "average": "102.4487",
      "volume": "223962",
      "turnover": "22944787.55",
      "trades": "1019"
    },
    {
      "date": "2022-10-05",
      "bid": "100.20",
      "ask": "100.30",
      "open": "103.20",
      "high": "103.60",
      "low": "100.00",
      "close": "100.50",
      "average": "101.456",
      "volume": "187162",
      "turnover": "18989216.6",
      "trades": "849"
    },
    {
      "date": "2022-10-06",
      "bid": "86.05",
      "ask": "86.30",
      "open": "97.75",
      "high": "98.40",
      "low": "83.95",
      "close": "85.45",
      "average": "87.7787",
      "volume": "1147032",
      "turnover": "100724457.52",
      "trades": "4318"
    },
    {
      "date": "2022-10-07",
      "bid": "81.10",
      "ask": "81.30",
      "open": "85.45",
      "high": "85.55",
      "low": "80.30",
      "close": "81.15",
      "average": "82.7242",
      "volume": "635834",
      "turnover": "52606654.26",
      "trades": "2556"
    },
    {
      "date": "2022-10-10",
      "bid": "79.75",
      "ask": "79.90",
      "open": "80.10",
      "high": "82.75",
      "low": "79.50",
      "close": "80.00",
      "average": "80.7734",
      "volume": "415701",
      "turnover": "33574116.68",
      "trades": "1950"
    },
    {
      "date": "2022-10-11",
      "bid": "80.20",
      "ask": "80.45",
      "open": "81.10",
      "high": "81.60",
      "low": "78.40",
      "close": "80.15",
      "average": "79.7914",
      "volume": "924393",
      "turnover": "73769300.25",
      "trades": "1855"
    },
    {
      "date": "2022-10-12",
      "bid": "78.35",
      "ask": "78.50",
      "open": "80.15",
      "high": "81.05",
      "low": "78.30",
      "close": "78.55",
      "average": "79.711",
      "volume": "305260",
      "turnover": "24333294.05",
      "trades": "1461"
    },
    {
      "date": "2022-10-13",
      "bid": "78.95",
      "ask": "79.10",
      "open": "78.20",
      "high": "79.25",
      "low": "75.00",
      "close": "78.75",
      "average": "77.398",
      "volume": "473055",
      "turnover": "36613992.63",
      "trades": "1407"
    },
    {
      "date": "2022-10-14",
      "bid": "79.45",
      "ask": "79.60",
      "open": "80.00",
      "high": "82.10",
      "low": "78.75",
      "close": "79.45",
      "average": "80.3406",
      "volume": "259751",
      "turnover": "20868536.66",
      "trades": "1166"
    },
    {
      "date": "2022-10-17",
      "bid": "81.85",
      "ask": "82.05",
      "open": "79.45",
      "high": "83.55",
      "low": "78.40",
      "close": "82.40",
      "average": "80.7031",
      "volume": "898094",
      "turnover": "72478940.77",
      "trades": "1080"
    },
    {
      "date": "2022-10-18",
      "bid": "83.70",
      "ask": "83.90",
      "open": "84.05",
      "high": "84.75",
      "low": "82.75",
      "close": "83.75",
      "average": "83.7191",
      "volume": "170432",
      "turnover": "14268418.35",
      "trades": "740"
    },
    {
      "date": "2022-10-19",
      "bid": "82.70",
      "ask": "82.85",
      "open": "84.90",
      "high": "84.90",
      "low": "82.25",
      "close": "82.25",
      "average": "82.7647",
      "volume": "130565",
      "turnover": "10810619.99",
      "trades": "712"
    },
    {
      "date": "2022-10-20",
      "bid": "83.25",
      "ask": "83.40",
      "open": "82.50",
      "high": "84.10",
      "low": "81.80",
      "close": "83.40",
      "average": "83.1476",
      "volume": "275899",
      "turnover": "22939985.64",
      "trades": "1040"
    },
    {
      "date": "2022-10-21",
      "bid": "81.90",
      "ask": "82.05",
      "open": "83.25",
      "high": "83.70",
      "low": "81.00",
      "close": "81.85",
      "average": "82.0066",
      "volume": "201502",
      "turnover": "16524854.68",
      "trades": "689"
    },
    {
      "date": "2022-10-24",
      "bid": "84.70",
      "ask": "84.95",
      "open": "81.90",
      "high": "85.00",
      "low": "81.90",
      "close": "85.00",
      "average": "84.1374",
      "volume": "203219",
      "turnover": "17097868.05",
      "trades": "898"
    },
    {
      "date": "2022-10-25",
      "bid": "92.60",
      "ask": "92.90",
      "open": "87.50",
      "high": "92.95",
      "low": "83.50",
      "close": "91.85",
      "average": "87.6018",
      "volume": "630952",
      "turnover": "55282610.38",
      "trades": "1670"
    },
    {
      "date": "2022-10-26",
      "bid": "96.05",
      "ask": "96.25",
      "open": "91.85",
      "high": "96.65",
      "low": "90.80",
      "close": "96.65",
      "average": "94.667",
      "volume": "654430",
      "turnover": "61854330.22",
      "trades": "1916"
    },
    {
      "date": "2022-10-27",
      "bid": "94.30",
      "ask": "94.55",
      "open": "95.95",
      "high": "95.95",
      "low": "92.35",
      "close": "93.50",
      "average": "93.4805",
      "volume": "633945",
      "turnover": "59195745.33",
      "trades": "1219"
    },
    {
      "date": "2022-10-28",
      "bid": "95.75",
      "ask": "95.80",
      "open": "92.20",
      "high": "96.00",
      "low": "92.20",
      "close": "95.75",
      "average": "94.8337",
      "volume": "202719",
      "turnover": "19214459.2",
      "trades": "937"
    },
    {
      "date": "2022-10-31",
      "bid": "94.85",
      "ask": "94.95",
      "open": "95.75",
      "high": "95.80",
      "low": "94.30",
      "close": "94.75",
      "average": "94.9611",
      "volume": "119294",
      "turnover": "11328586.3",
      "trades": "752"
    },
    {
      "date": "2022-11-01",
      "bid": "97.35",
      "ask": "97.45",
      "open": "95.70",
      "high": "99.50",
      "low": "95.60",
      "close": "97.55",
      "average": "97.8356",
      "volume": "227211",
      "turnover": "22233356.33",
      "trades": "1121"
    },
    {
      "date": "2022-11-02",
      "bid": "96.20",
      "ask": "96.60",
      "open": "96.50",
      "high": "97.25",
      "low": "95.30",
      "close": "96.40",
      "average": "96.3912",
      "volume": "148757",
      "turnover": "14339427.9",
      "trades": "856"
    },
    {
      "date": "2022-11-03",
      "bid": "95.00",
      "ask": "95.30",
      "open": "95.55",
      "high": "96.00",
      "low": "93.70",
      "close": "95.25",
      "average": "94.9206",
      "volume": "107878",
      "turnover": "10240163.15",
      "trades": "652"
    },
    {
      "date": "2022-11-04",
      "bid": "96.95",
      "ask": "97.10",
      "open": "95.50",
      "high": "97.45",
      "low": "94.85",
      "close": "97.45",
      "average": "96.1811",
      "volume": "34849",
      "turnover": "3351815.45",
      "trades": "299"
    },
    {
      "date": "2022-11-07",
      "bid": "99.75",
      "ask": "99.95",
      "open": "97.45",
      "high": "100.10",
      "low": "96.65",
      "close": "100.10",
      "average": "98.8017",
      "volume": "184359",
      "turnover": "18214569.61",
      "trades": "687"
    },
    {
      "date": "2022-11-08",
      "bid": "104.80",
      "ask": "105.00",
      "open": "99.10",
      "high": "105.20",
      "low": "99.10",
      "close": "105.20",
      "average": "103.7707",
      "volume": "186155",
      "turnover": "19318177.1",
      "trades": "936"
    },
    {
      "date": "2022-11-09",
      "bid": "101.10",
      "ask": "101.30",
      "open": "104.20",
      "high": "105.00",
      "low": "99.55",
      "close": "101.60",
      "average": "102.0475",
      "volume": "240286",
      "turnover": "24518962.8",
      "trades": "1102"
    },
    {
      "date": "2022-11-10",
      "bid": "107.80",
      "ask": "108.00",
      "open": "101.90",
      "high": "108.50",
      "low": "98.30",
      "close": "108.50",
      "average": "104.6822",
      "volume": "305236",
      "turnover": "31865094.2",
      "trades": "1091"
    },
    {
      "date": "2022-11-11",
      "bid": "110.70",
      "ask": "110.90",
      "open": "108.00",
      "high": "110.90",
      "low": "107.30",
      "close": "110.90",
      "average": "109.3721",
      "volume": "351230",
      "turnover": "38414266.95",
      "trades": "1269"
    },
    {
      "date": "2022-11-14",
      "bid": "112.80",
      "ask": "113.00",
      "open": "110.90",
      "high": "113.70",
      "low": "107.80",
      "close": "113.00",
      "average": "111.7305",
      "volume": "262546",
      "turnover": "29328994.2",
      "trades": "1113"
    },
    {
      "date": "2022-11-15",
      "bid": "110.10",
      "ask": "110.30",
      "open": "112.60",
      "high": "113.00",
      "low": "109.50",
      "close": "110.40",
      "average": "111.0662",
      "volume": "369005",
      "turnover": "40978097.7",
      "trades": "973"
    },
    {
      "date": "2022-11-16",
      "bid": "108.10",
      "ask": "109.50",
      "open": "110.00",
      "high": "111.10",
      "low": "108.40",
      "close": "108.90",
      "average": "109.8041",
      "volume": "150113",
      "turnover": "16484786.5",
      "trades": "665"
    },
    {
      "date": "2022-11-17",
      "bid": "107.80",
      "ask": "108.00",
      "open": "109.50",
      "high": "112.00",
      "low": "107.10",
      "close": "108.20",
      "average": "109.1398",
      "volume": "423177",
      "turnover": "46609774.35",
      "trades": "1267"
    },
    {
      "date": "2022-11-18",
      "bid": "109.60",
      "ask": "109.80",
      "open": "109.00",
      "high": "111.70",
      "low": "106.60",
      "close": "110.00",
      "average": "109.8055",
      "volume": "199512",
      "turnover": "21907693",
      "trades": "828"
    },
    {
      "date": "2022-11-21",
      "bid": "104.90",
      "ask": "105.10",
      "open": "110.00",
      "high": "110.00",
      "low": "101.00",
      "close": "104.90",
      "average": "104.8412",
      "volume": "2101149",
      "turnover": "220534055.7",
      "trades": "2509"
    },
    {
      "date": "2022-11-22",
      "bid": "104.30",
      "ask": "104.40",
      "open": "105.40",
      "high": "105.80",
      "low": "103.80",
      "close": "104.40",
      "average": "104.7965",
      "volume": "368924",
      "turnover": "38662666.2",
      "trades": "1264"
    },
    {
      "date": "2022-11-23",
      "bid": "107.00",
      "ask": "107.20",
      "open": "104.40",
      "high": "107.40",
      "low": "104.00",
      "close": "107.40",
      "average": "105.8638",
      "volume": "162876",
      "turnover": "17241134.3",
      "trades": "964"
    },
    {
      "date": "2022-11-24",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.00",
      "high": "108.70",
      "low": "106.20",
      "close": "108.70",
      "average": "107.6214",
      "volume": "135722",
      "turnover": "14606370.95",
      "trades": "756"
    },
    {
      "date": "2022-11-25",
      "bid": "107.90",
      "ask": "108.10",
      "open": "108.70",
      "high": "108.70",
      "low": "106.70",
      "close": "108.00",
      "average": "108.0366",
      "volume": "121676",
      "turnover": "13145461",
      "trades": "757"
    },
    {
      "date": "2022-11-28",
      "bid": "108.50",
      "ask": "108.70",
      "open": "107.40",
      "high": "109.70",
      "low": "106.70",
      "close": "108.30",
      "average": "108.2289",
      "volume": "104411",
      "turnover": "11300286.3",
      "trades": "628"
    },
    {
      "date": "2022-11-29",
      "bid": "107.20",
      "ask": "107.40",
      "open": "108.40",
      "high": "109.00",
      "low": "107.00",
      "close": "107.20",
      "average": "107.9525",
      "volume": "100996",
      "turnover": "10902806.2",
      "trades": "681"
    },
    {
      "date": "2022-11-30",
      "bid": "110.20",
      "ask": "110.40",
      "open": "108.30",
      "high": "111.60",
      "low": "107.90",
      "close": "110.30",
      "average": "110.352",
      "volume": "782824",
      "turnover": "86411803.4",
      "trades": "922"
    },
    {
      "date": "2022-12-01",
      "bid": "111.90",
      "ask": "112.10",
      "open": "111.80",
      "high": "113.80",
      "low": "111.30",
      "close": "112.20",
      "average": "112.4073",
      "volume": "212968",
      "turnover": "23939319.05",
      "trades": "1313"
    },
    {
      "date": "2022-12-02",
      "bid": "113.40",
      "ask": "113.60",
      "open": "112.80",
      "high": "114.60",
      "low": "111.20",
      "close": "113.90",
      "average": "113.6705",
      "volume": "248243",
      "turnover": "28219739.6",
      "trades": "946"
    },
    {
      "date": "2022-12-05",
      "bid": "113.70",
      "ask": "113.80",
      "open": "113.50",
      "high": "115.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.9663",
      "volume": "183011",
      "turnover": "20857791.5",
      "trades": "1024"
    },
    {
      "date": "2022-12-06",
      "bid": "110.80",
      "ask": "111.10",
      "open": "114.00",
      "high": "114.40",
      "low": "110.70",
      "close": "110.70",
      "average": "111.8737",
      "volume": "124064",
      "turnover": "13880242.9",
      "trades": "692"
    },
    {
      "date": "2022-12-07",
      "bid": "109.70",
      "ask": "109.90",
      "open": "111.10",
      "high": "113.00",
      "low": "109.20",
      "close": "109.70",
      "average": "110.1014",
      "volume": "109168",
      "turnover": "12019042.5",
      "trades": "675"
    },
    {
      "date": "2022-12-08",
      "bid": "108.40",
      "ask": "108.50",
      "open": "109.70",
      "high": "110.20",
      "low": "107.40",
      "close": "108.20",
      "average": "108.6253",
      "volume": "116556",
      "turnover": "12660932.3",
      "trades": "661"
    },
    {
      "date": "2022-12-09",
      "bid": "106.50",
      "ask": "106.70",
      "open": "106.40",
      "high": "107.20",
      "low": "100.80",
      "close": "106.70",
      "average": "104.4007",
      "volume": "436860",
      "turnover": "45663449.95",
      "trades": "2077"
    },
    {
      "date": "2022-12-12",
      "bid": "108.00",
      "ask": "108.20",
      "open": "106.70",
      "high": "108.10",
      "low": "105.10",
      "close": "107.60",
      "average": "106.4457",
      "volume": "236497",
      "turnover": "25177418",
      "trades": "1309"
    },
    {
      "date": "2022-12-13",
      "bid": "109.00",
      "ask": "109.20",
      "open": "107.60",
      "high": "110.20",
      "low": "105.70",
      "close": "109.10",
      "average": "108.2791",
      "volume": "278350",
      "turnover": "30137400.3",
      "trades": "1661"
    },
    {
      "date": "2022-12-14",
      "bid": "109.50",
      "ask": "109.70",
      "open": "109.10",
      "high": "110.20",
      "low": "106.50",
      "close": "109.60",
      "average": "108.2566",
      "volume": "254517",
      "turnover": "27545355.7",
      "trades": "1110"
    },
    {
      "date": "2022-12-15",
      "bid": "106.10",
      "ask": "106.30",
      "open": "108.00",
      "high": "109.10",
      "low": "105.30",
      "close": "105.50",
      "average": "106.4805",
      "volume": "209482",
      "turnover": "22305476.55",
      "trades": "1023"
    },
    {
      "date": "2022-12-16",
      "bid": "103.30",
      "ask": "103.50",
      "open": "105.50",
      "high": "106.20",
      "low": "103.10",
      "close": "103.70",
      "average": "103.7849",
      "volume": "398364",
      "turnover": "41343572.15",
      "trades": "809"
    },
    {
      "date": "2022-12-19",
      "bid": "105.10",
      "ask": "105.30",
      "open": "103.70",
      "high": "105.60",
      "low": "102.80",
      "close": "105.00",
      "average": "104.639",
      "volume": "131174",
      "turnover": "13725935.9",
      "trades": "667"
    },
    {
      "date": "2022-12-20",
      "bid": "105.30",
      "ask": "105.50",
      "open": "104.00",
      "high": "106.20",
      "low": "102.80",
      "close": "105.90",
      "average": "105.1555",
      "volume": "176824",
      "turnover": "18593291.75",
      "trades": "849"
    },
    {
      "date": "2022-12-21",
      "bid": "104.80",
      "ask": "105.20",
      "open": "105.20",
      "high": "106.90",
      "low": "104.60",
      "close": "105.50",
      "average": "105.7462",
      "volume": "295901",
      "turnover": "31289354.25",
      "trades": "935"
    },
    {
      "date": "2022-12-22",
      "bid": "104.10",
      "ask": "104.30",
      "open": "105.50",
      "high": "106.40",
      "low": "103.90",
      "close": "104.30",
      "average": "104.6743",
      "volume": "190066",
      "turnover": "19894873.8",
      "trades": "715"
    },
    {
      "date": "2022-12-23",
      "bid": "103.60",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.50",
      "low": "102.30",
      "close": "103.50",
      "average": "103.7321",
      "volume": "140142",
      "turnover": "14537300.9",
      "trades": "690"
    },
    {
      "date": "2022-12-27",
      "bid": "101.50",
      "ask": "101.70",
      "open": "103.80",
      "high": "104.70",
      "low": "101.20",
      "close": "101.60",
      "average": "102.4575",
      "volume": "86239",
      "turnover": "8836029.9",
      "trades": "613"
    },
    {
      "date": "2022-12-28",
      "bid": "101.30",
      "ask": "101.60",
      "open": "101.60",
      "high": "102.70",
      "low": "100.10",
      "close": "101.50",
      "average": "101.4987",
      "volume": "167445",
      "turnover": "16995277.2",
      "trades": "868"
    },
    {
      "date": "2022-12-29",
      "bid": "105.50",
      "ask": "105.60",
      "open": "101.50",
      "high": "106.10",
      "low": "100.70",
      "close": "105.70",
      "average": "104.40",
      "volume": "130748",
      "turnover": "13650219.3",
      "trades": "744"
    },
    {
      "date": "2022-12-30",
      "bid": "103.70",
      "ask": "104.00",
      "open": "105.50",
      "high": "106.00",
      "low": "103.30",
      "close": "103.30",
      "average": "104.651",
      "volume": "96017",
      "turnover": "10048363.6",
      "trades": "457"
    },
    {
      "date": "2023-01-02",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.70",
      "high": "105.80",
      "low": "104.40",
      "close": "105.30",
      "average": "105.0132",
      "volume": "59858",
      "turnover": "6286412.35",
      "trades": "404"
    },
    {
      "date": "2023-01-03",
      "bid": "105.00",
      "ask": "105.30",
      "open": "106.40",
      "high": "106.80",
      "low": "104.60",
      "close": "105.00",
      "average": "105.6449",
      "volume": "124737",
      "turnover": "13179498.6",
      "trades": "702"
    },
    {
      "date": "2023-01-04",
      "bid": "103.80",
      "ask": "104.00",
      "open": "106.00",
      "high": "106.00",
      "low": "103.30",
      "close": "103.90",
      "average": "104.1879",
      "volume": "124286",
      "turnover": "12949578.7",
      "trades": "883"
    },
    {
      "date": "2023-01-05",
      "bid": "102.70",
      "ask": "102.90",
      "open": "103.10",
      "high": "103.90",
      "low": "102.30",
      "close": "103.00",
      "average": "103.1202",
      "volume": "32345",
      "turnover": "3335425.6",
      "trades": "232"
    },
    {
      "date": "2023-01-09",
      "bid": "105.90",
      "ask": "106.30",
      "open": "104.10",
      "high": "107.00",
      "low": "104.10",
      "close": "106.10",
      "average": "105.5413",
      "volume": "237947",
      "turnover": "25115121.1",
      "trades": "841"
    },
    {
      "date": "2023-01-10",
      "bid": "104.90",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.00",
      "low": "104.60",
      "close": "105.00",
      "average": "105.0472",
      "volume": "157878",
      "turnover": "16584221.9",
      "trades": "891"
    },
    {
      "date": "2023-01-11",
      "bid": "107.70",
      "ask": "107.90",
      "open": "105.00",
      "high": "108.00",
      "low": "105.00",
      "close": "107.90",
      "average": "106.8255",
      "volume": "85758",
      "turnover": "9156406.1",
      "trades": "523"
    },
    {
      "date": "2023-01-12",
      "bid": "110.00",
      "ask": "110.30",
      "open": "107.00",
      "high": "110.90",
      "low": "107.00",
      "close": "110.10",
      "average": "109.1445",
      "volume": "145464",
      "turnover": "15876584.45",
      "trades": "977"
    },
    {
      "date": "2023-01-13",
      "bid": "110.00",
      "ask": "110.30",
      "open": "109.60",
      "high": "112.00",
      "low": "109.10",
      "close": "110.20",
      "average": "110.5384",
      "volume": "100971",
      "turnover": "11161377.1",
      "trades": "901"
    },
    {
      "date": "2023-01-16",
      "bid": "110.20",
      "ask": "110.50",
      "open": "110.20",
      "high": "110.90",
      "low": "109.30",
      "close": "110.40",
      "average": "110.3816",
      "volume": "46893",
      "turnover": "5176374.7",
      "trades": "391"
    },
    {
      "date": "2023-01-17",
      "bid": "109.70",
      "ask": "109.80",
      "open": "110.10",
      "high": "110.30",
      "low": "108.80",
      "close": "109.90",
      "average": "109.594",
      "volume": "54172",
      "turnover": "5936924.6",
      "trades": "394"
    },
    {
      "date": "2023-01-18",
      "bid": "109.30",
      "ask": "109.50",
      "open": "110.20",
      "high": "111.30",
      "low": "109.30",
      "close": "109.70",
      "average": "110.0599",
      "volume": "120775",
      "turnover": "13293876",
      "trades": "798"
    },
    {
      "date": "2023-01-19",
      "bid": "105.70",
      "ask": "105.80",
      "open": "109.20",
      "high": "109.30",
      "low": "105.50",
      "close": "105.70",
      "average": "106.5476",
      "volume": "85040",
      "turnover": "9063048.44",
      "trades": "716"
    },
    {
      "date": "2023-01-20",
      "bid": "107.10",
      "ask": "107.30",
      "open": "106.30",
      "high": "108.20",
      "low": "105.10",
      "close": "107.30",
      "average": "107.1314",
      "volume": "78698",
      "turnover": "8431041.4",
      "trades": "529"
    },
    {
      "date": "2023-01-23",
      "bid": "108.90",
      "ask": "109.20",
      "open": "107.30",
      "high": "109.10",
      "low": "107.30",
      "close": "109.10",
      "average": "108.648",
      "volume": "67150",
      "turnover": "7293952.15",
      "trades": "454"
    },
    {
      "date": "2023-01-24",
      "bid": "108.70",
      "ask": "109.10",
      "open": "109.10",
      "high": "109.30",
      "low": "107.30",
      "close": "108.60",
      "average": "108.5547",
      "volume": "136832",
      "turnover": "14853316.95",
      "trades": "538"
    },
    {
      "date": "2023-01-25",
      "bid": "106.30",
      "ask": "106.60",
      "open": "108.60",
      "high": "108.70",
      "low": "105.30",
      "close": "106.60",
      "average": "106.375",
      "volume": "101716",
      "turnover": "10820722.8",
      "trades": "732"
    },
    {
      "date": "2023-01-26",
      "bid": "108.30",
      "ask": "108.60",
      "open": "107.20",
      "high": "109.10",
      "low": "107.00",
      "close": "108.60",
      "average": "108.1912",
      "volume": "99475",
      "turnover": "10763762.6",
      "trades": "721"
    },
    {
      "date": "2023-01-27",
      "bid": "109.40",
      "ask": "109.70",
      "open": "108.60",
      "high": "109.90",
      "low": "108.00",
      "close": "109.80",
      "average": "109.1145",
      "volume": "60584",
      "turnover": "6609489.95",
      "trades": "422"
    },
    {
      "date": "2023-01-30",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.90",
      "high": "110.10",
      "low": "108.30",
      "close": "110.10",
      "average": "109.4456",
      "volume": "57471",
      "turnover": "6289541.9",
      "trades": "436"
    },
    {
      "date": "2023-01-31",
      "bid": "109.60",
      "ask": "109.70",
      "open": "109.50",
      "high": "110.00",
      "low": "107.70",
      "close": "109.40",
      "average": "109.2446",
      "volume": "173438",
      "turnover": "18913265.35",
      "trades": "899"
    },
    {
      "date": "2023-02-01",
      "bid": "114.60",
      "ask": "114.90",
      "open": "114.60",
      "high": "120.20",
      "low": "111.00",
      "close": "115.00",
      "average": "116.4436",
      "volume": "749499",
      "turnover": "87261109.7",
      "trades": "3507"
    },
    {
      "date": "2023-02-02",
      "bid": "123.00",
      "ask": "123.40",
      "open": "116.20",
      "high": "126.00",
      "low": "115.60",
      "close": "123.30",
      "average": "121.779",
      "volume": "427543",
      "turnover": "52057719",
      "trades": "2661"
    },
    {
      "date": "2023-02-03",
      "bid": "126.30",
      "ask": "126.60",
      "open": "122.00",
      "high": "126.50",
      "low": "119.90",
      "close": "126.50",
      "average": "123.0925",
      "volume": "268664",
      "turnover": "33080127.95",
      "trades": "1291"
    },
    {
      "date": "2023-02-06",
      "bid": "122.20",
      "ask": "122.40",
      "open": "125.40",
      "high": "125.40",
      "low": "121.00",
      "close": "122.30",
      "average": "123.1095",
      "volume": "146718",
      "turnover": "18062373.1",
      "trades": "1026"
    },
    {
      "date": "2023-02-07",
      "bid": "120.90",
      "ask": "121.60",
      "open": "122.80",
      "high": "123.70",
      "low": "119.80",
      "close": "121.40",
      "average": "121.7529",
      "volume": "94407",
      "turnover": "11494321.4",
      "trades": "670"
    },
    {
      "date": "2023-02-08",
      "bid": "121.20",
      "ask": "121.50",
      "open": "122.60",
      "high": "123.30",
      "low": "120.80",
      "close": "121.10",
      "average": "121.6431",
      "volume": "61405",
      "turnover": "7469494.1",
      "trades": "617"
    },
    {
      "date": "2023-02-09",
      "bid": "120.40",
      "ask": "120.80",
      "open": "121.20",
      "high": "122.20",
      "low": "119.90",
      "close": "120.90",
      "average": "121.189",
      "volume": "104571",
      "turnover": "12672780.2",
      "trades": "823"
    },
    {
      "date": "2023-02-10",
      "bid": "118.00",
      "ask": "118.30",
      "open": "120.00",
      "high": "120.60",
      "low": "116.60",
      "close": "117.90",
      "average": "117.8904",
      "volume": "78194",
      "turnover": "9217301.44",
      "trades": "641"
    },
    {
      "date": "2023-02-13",
      "bid": "123.50",
      "ask": "124.10",
      "open": "118.00",
      "high": "124.20",
      "low": "118.00",
      "close": "123.80",
      "average": "122.1345",
      "volume": "104902",
      "turnover": "12812154.8",
      "trades": "721"
    },
    {
      "date": "2023-02-14",
      "bid": "121.40",
      "ask": "121.90",
      "open": "123.90",
      "high": "126.50",
      "low": "121.50",
      "close": "121.60",
      "average": "123.4881",
      "volume": "168080",
      "turnover": "20756262.64",
      "trades": "991"
    },
    {
      "date": "2023-02-15",
      "bid": "124.50",
      "ask": "124.70",
      "open": "121.60",
      "high": "125.20",
      "low": "120.30",
      "close": "125.00",
      "average": "123.7236",
      "volume": "83365",
      "turnover": "10314257.65",
      "trades": "614"
    },
    {
      "date": "2023-02-16",
      "bid": "124.60",
      "ask": "124.90",
      "open": "125.00",
      "high": "125.50",
      "low": "123.00",
      "close": "124.50",
      "average": "124.6054",
      "volume": "81236",
      "turnover": "10122736.69",
      "trades": "578"
    },
    {
      "date": "2023-02-17",
      "bid": "121.80",
      "ask": "122.00",
      "open": "124.50",
      "high": "124.50",
      "low": "121.80",
      "close": "121.80",
      "average": "122.5798",
      "volume": "106785",
      "turnover": "13089104.25",
      "trades": "773"
    },
    {
      "date": "2023-02-20",
      "bid": "122.10",
      "ask": "122.40",
      "open": "122.00",
      "high": "122.50",
      "low": "119.70",
      "close": "122.00",
      "average": "121.0882",
      "volume": "117004",
      "turnover": "14166382.8",
      "trades": "943"
    },
    {
      "date": "2023-02-21",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.90",
      "high": "122.60",
      "low": "120.20",
      "close": "120.90",
      "average": "121.3982",
      "volume": "127040",
      "turnover": "15422840.7",
      "trades": "678"
    },
    {
      "date": "2023-02-22",
      "bid": "116.60",
      "ask": "116.90",
      "open": "120.40",
      "high": "120.40",
      "low": "115.90",
      "close": "116.90",
      "average": "117.3756",
      "volume": "145310",
      "turnover": "17055758.55",
      "trades": "927"
    },
    {
      "date": "2023-02-23",
      "bid": "117.60",
      "ask": "117.90",
      "open": "117.00",
      "high": "118.90",
      "low": "116.90",
      "close": "117.50",
      "average": "117.8836",
      "volume": "205483",
      "turnover": "24227891.35",
      "trades": "1012"
    },
    {
      "date": "2023-02-24",
      "bid": "116.90",
      "ask": "117.40",
      "open": "117.80",
      "high": "119.90",
      "low": "116.40",
      "close": "117.10",
      "average": "118.4136",
      "volume": "224313",
      "turnover": "26559538.1",
      "trades": "705"
    },
    {
      "date": "2023-02-27",
      "bid": "119.30",
      "ask": "119.60",
      "open": "117.00",
      "high": "119.60",
      "low": "116.90",
      "close": "119.10",
      "average": "118.427",
      "volume": "48518",
      "turnover": "5745843.95",
      "trades": "407"
    },
    {
      "date": "2023-02-28",
      "bid": "118.60",
      "ask": "119.00",
      "open": "119.20",
      "high": "120.50",
      "low": "118.10",
      "close": "118.70",
      "average": "119.1324",
      "volume": "84651",
      "turnover": "10084687.19",
      "trades": "521"
    },
    {
      "date": "2023-03-01",
      "bid": "119.50",
      "ask": "119.80",
      "open": "119.10",
      "high": "121.10",
      "low": "119.10",
      "close": "119.60",
      "average": "120.0206",
      "volume": "77855",
      "turnover": "9344205.3",
      "trades": "504"
    },
    {
      "date": "2023-03-02",
      "bid": "120.10",
      "ask": "120.30",
      "open": "118.90",
      "high": "120.50",
      "low": "117.60",
      "close": "119.90",
      "average": "119.0834",
      "volume": "76105",
      "turnover": "9062838.6",
      "trades": "544"
    },
    {
      "date": "2023-03-03",
      "bid": "121.80",
      "ask": "121.90",
      "open": "120.00",
      "high": "122.10",
      "low": "119.90",
      "close": "122.10",
      "average": "121.2931",
      "volume": "56422",
      "turnover": "6843539.3",
      "trades": "431"
    },
    {
      "date": "2023-03-06",
      "bid": "120.20",
      "ask": "120.40",
      "open": "121.90",
      "high": "122.70",
      "low": "120.40",
      "close": "120.60",
      "average": "121.1393",
      "volume": "101323",
      "turnover": "12274058.15",
      "trades": "640"
    },
    {
      "date": "2023-03-07",
      "bid": "119.10",
      "ask": "119.40",
      "open": "120.40",
      "high": "121.30",
      "low": "118.60",
      "close": "119.20",
      "average": "119.6278",
      "volume": "100019",
      "turnover": "11974998.8",
      "trades": "512"
    },
    {
      "date": "2023-03-08",
      "bid": "119.80",
      "ask": "120.20",
      "open": "119.10",
      "high": "120.30",
      "low": "118.00",
      "close": "120.00",
      "average": "119.2543",
      "volume": "65668",
      "turnover": "7831143",
      "trades": "460"
    },
    {
      "date": "2023-03-09",
      "bid": "119.40",
      "ask": "119.80",
      "open": "120.00",
      "high": "120.00",
      "low": "118.00",
      "close": "119.30",
      "average": "119.1887",
      "volume": "43955",
      "turnover": "5238940.09",
      "trades": "414"
    },
    {
      "date": "2023-03-10",
      "bid": "115.70",
      "ask": "115.90",
      "open": "117.30",
      "high": "118.00",
      "low": "115.50",
      "close": "115.80",
      "average": "116.2676",
      "volume": "133361",
      "turnover": "15505581.9",
      "trades": "746"
    },
    {
      "date": "2023-03-13",
      "bid": "114.80",
      "ask": "115.10",
      "open": "115.80",
      "high": "116.80",
      "low": "110.90",
      "close": "115.00",
      "average": "113.9763",
      "volume": "200972",
      "turnover": "22904658.65",
      "trades": "1082"
    },
    {
      "date": "2023-03-14",
      "bid": "118.60",
      "ask": "118.80",
      "open": "114.40",
      "high": "119.10",
      "low": "114.20",
      "close": "118.50",
      "average": "117.9476",
      "volume": "125975",
      "turnover": "14856753.45",
      "trades": "696"
    },
    {
      "date": "2023-03-15",
      "bid": "115.20",
      "ask": "115.40",
      "open": "118.50",
      "high": "118.60",
      "low": "113.30",
      "close": "115.00",
      "average": "115.3325",
      "volume": "130134",
      "turnover": "15008683.9",
      "trades": "868"
    },
    {
      "date": "2023-03-16",
      "bid": "117.00",
      "ask": "117.40",
      "open": "116.40",
      "high": "118.10",
      "low": "114.00",
      "close": "117.30",
      "average": "116.1227",
      "volume": "109182",
      "turnover": "12678097.25",
      "trades": "785"
    },
    {
      "date": "2023-03-17",
      "bid": "115.10",
      "ask": "115.40",
      "open": "118.00",
      "high": "119.50",
      "low": "114.70",
      "close": "115.20",
      "average": "116.342",
      "volume": "115963",
      "turnover": "13491370.1",
      "trades": "591"
    },
    {
      "date": "2023-03-20",
      "bid": "117.60",
      "ask": "117.90",
      "open": "114.50",
      "high": "119.00",
      "low": "111.40",
      "close": "118.00",
      "average": "117.2641",
      "volume": "209320",
      "turnover": "24543606.45",
      "trades": "769"
    },
    {
      "date": "2023-03-21",
      "bid": "116.20",
      "ask": "116.70",
      "open": "118.00",
      "high": "120.10",
      "low": "115.70",
      "close": "116.50",
      "average": "119.0765",
      "volume": "679514",
      "turnover": "80914355.05",
      "trades": "511"
    },
    {
      "date": "2023-03-22",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.50",
      "low": "113.90",
      "close": "117.90",
      "average": "116.9529",
      "volume": "113570",
      "turnover": "13276490.7",
      "trades": "507"
    },
    {
      "date": "2023-03-23",
      "bid": "118.90",
      "ask": "119.20",
      "open": "117.90",
      "high": "119.60",
      "low": "114.80",
      "close": "119.10",
      "average": "116.3943",
      "volume": "354427",
      "turnover": "41253173.4",
      "trades": "472"
    },
    {
      "date": "2023-03-24",
      "bid": "116.80",
      "ask": "117.10",
      "open": "119.30",
      "high": "119.50",
      "low": "116.80",
      "close": "117.10",
      "average": "117.9773",
      "volume": "156947",
      "turnover": "18519391.89",
      "trades": "670"
    },
    {
      "date": "2023-03-27",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.00",
      "high": "121.50",
      "low": "118.40",
      "close": "120.20",
      "average": "120.3603",
      "volume": "102290",
      "turnover": "12311221.4",
      "trades": "538"
    },
    {
      "date": "2023-03-28",
      "bid": "121.70",
      "ask": "122.00",
      "open": "120.00",
      "high": "122.10",
      "low": "119.70",
      "close": "122.00",
      "average": "121.6245",
      "volume": "463134",
      "turnover": "56304729.35",
      "trades": "681"
    },
    {
      "date": "2023-03-29",
      "bid": "122.90",
      "ask": "123.20",
      "open": "122.00",
      "high": "123.10",
      "low": "120.70",
      "close": "123.10",
      "average": "122.2762",
      "volume": "791685",
      "turnover": "96818198.05",
      "trades": "821"
    },
    {
      "date": "2023-03-30",
      "bid": "127.30",
      "ask": "127.40",
      "open": "123.90",
      "high": "127.80",
      "low": "123.50",
      "close": "127.40",
      "average": "125.6678",
      "volume": "515170",
      "turnover": "64742581.85",
      "trades": "921"
    },
    {
      "date": "2023-03-31",
      "bid": "129.90",
      "ask": "130.30",
      "open": "127.40",
      "high": "130.40",
      "low": "126.90",
      "close": "129.70",
      "average": "129.1753",
      "volume": "120809",
      "turnover": "15605522.25",
      "trades": "898"
    },
    {
      "date": "2023-04-03",
      "bid": "125.90",
      "ask": "126.20",
      "open": "129.20",
      "high": "129.20",
      "low": "124.10",
      "close": "125.60",
      "average": "125.8706",
      "volume": "123333",
      "turnover": "15523397.45",
      "trades": "860"
    },
    {
      "date": "2023-04-04",
      "bid": "128.80",
      "ask": "129.00",
      "open": "125.90",
      "high": "130.50",
      "low": "125.70",
      "close": "128.80",
      "average": "128.8888",
      "volume": "108444",
      "turnover": "13977266.45",
      "trades": "577"
    },
    {
      "date": "2023-04-05",
      "bid": "125.10",
      "ask": "125.30",
      "open": "127.90",
      "high": "128.80",
      "low": "124.70",
      "close": "125.30",
      "average": "126.338",
      "volume": "121110",
      "turnover": "15300486.25",
      "trades": "743"
    },
    {
      "date": "2023-04-06",
      "bid": "124.40",
      "ask": "125.00",
      "open": "125.30",
      "high": "125.90",
      "low": "124.30",
      "close": "124.80",
      "average": "124.8447",
      "volume": "31615",
      "turnover": "3947270.9",
      "trades": "254"
    },
    {
      "date": "2023-04-11",
      "bid": "126.90",
      "ask": "127.20",
      "open": "125.90",
      "high": "127.20",
      "low": "125.20",
      "close": "126.90",
      "average": "126.1613",
      "volume": "154251",
      "turnover": "19461525.1",
      "trades": "653"
    },
    {
      "date": "2023-04-12",
      "bid": "125.80",
      "ask": "126.10",
      "open": "127.50",
      "high": "127.50",
      "low": "125.10",
      "close": "125.90",
      "average": "126.1889",
      "volume": "102583",
      "turnover": "12950212.8",
      "trades": "623"
    },
    {
      "date": "2023-04-13",
      "bid": "126.10",
      "ask": "126.40",
      "open": "127.00",
      "high": "128.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.6639",
      "volume": "58259",
      "turnover": "7380586.3",
      "trades": "572"
    },
    {
      "date": "2023-04-14",
      "bid": "128.60",
      "ask": "128.90",
      "open": "127.90",
      "high": "128.80",
      "low": "125.80",
      "close": "128.60",
      "average": "126.9056",
      "volume": "222110",
      "turnover": "28179860.2",
      "trades": "1238"
    },
    {
      "date": "2023-04-17",
      "bid": "129.90",
      "ask": "130.30",
      "open": "128.80",
      "high": "130.30",
      "low": "127.50",
      "close": "130.00",
      "average": "129.2853",
      "volume": "66556",
      "turnover": "8604674.4",
      "trades": "553"
    },
    {
      "date": "2023-04-18",
      "bid": "130.30",
      "ask": "130.70",
      "open": "124.80",
      "high": "131.00",
      "low": "124.10",
      "close": "130.60",
      "average": "128.8239",
      "volume": "211976",
      "turnover": "27315810.15",
      "trades": "1172"
    },
    {
      "date": "2023-04-19",
      "bid": "126.00",
      "ask": "126.20",
      "open": "130.60",
      "high": "131.50",
      "low": "126.00",
      "close": "126.50",
      "average": "130.0087",
      "volume": "488721",
      "turnover": "63524831.55",
      "trades": "1192"
    },
    {
      "date": "2023-04-20",
      "bid": "124.20",
      "ask": "124.60",
      "open": "126.40",
      "high": "128.10",
      "low": "123.00",
      "close": "124.50",
      "average": "124.7821",
      "volume": "136093",
      "turnover": "16974902.6",
      "trades": "814"
    },
    {
      "date": "2023-04-21",
      "bid": "123.60",
      "ask": "123.90",
      "open": "124.50",
      "high": "125.60",
      "low": "122.50",
      "close": "124.20",
      "average": "123.6689",
      "volume": "103691",
      "turnover": "12816568.25",
      "trades": "671"
    },
    {
      "date": "2023-04-24",
      "bid": "123.30",
      "ask": "123.50",
      "open": "125.00",
      "high": "125.80",
      "low": "123.10",
      "close": "124.10",
      "average": "124.4793",
      "volume": "295081",
      "turnover": "36734502.79",
      "trades": "919"
    },
    {
      "date": "2023-04-25",
      "bid": "125.00",
      "ask": "125.30",
      "open": "124.00",
      "high": "125.40",
      "low": "122.00",
      "close": "125.20",
      "average": "123.9581",
      "volume": "173432",
      "turnover": "21495247.2",
      "trades": "599"
    },
    {
      "date": "2023-04-26",
      "bid": "126.10",
      "ask": "126.30",
      "open": "125.20",
      "high": "126.40",
      "low": "122.10",
      "close": "126.30",
      "average": "123.9174",
      "volume": "185204",
      "turnover": "22949997.5",
      "trades": "656"
    },
    {
      "date": "2023-04-27",
      "bid": "128.20",
      "ask": "128.50",
      "open": "127.00",
      "high": "130.80",
      "low": "126.80",
      "close": "128.90",
      "average": "128.5497",
      "volume": "152663",
      "turnover": "19624261.85",
      "trades": "827"
    },
    {
      "date": "2023-04-28",
      "bid": "131.60",
      "ask": "131.90",
      "open": "128.50",
      "high": "132.40",
      "low": "128.00",
      "close": "131.80",
      "average": "130.2001",
      "volume": "163811",
      "turnover": "21328206.39",
      "trades": "843"
    },
    {
      "date": "2023-05-02",
      "bid": "132.50",
      "ask": "132.70",
      "open": "131.80",
      "high": "134.10",
      "low": "130.50",
      "close": "132.60",
      "average": "132.3057",
      "volume": "126106",
      "turnover": "16680758.1",
      "trades": "864"
    },
    {
      "date": "2023-05-03",
      "bid": "133.30",
      "ask": "133.60",
      "open": "133.40",
      "high": "134.20",
      "low": "131.60",
      "close": "133.00",
      "average": "133.1276",
      "volume": "147198",
      "turnover": "19600236.5",
      "trades": "864"
    },
    {
      "date": "2023-05-04",
      "bid": "133.50",
      "ask": "133.70",
      "open": "132.70",
      "high": "133.80",
      "low": "131.40",
      "close": "133.80",
      "average": "132.9484",
      "volume": "95617",
      "turnover": "12708212.1",
      "trades": "749"
    },
    {
      "date": "2023-05-05",
      "bid": "136.00",
      "ask": "136.20",
      "open": "134.00",
      "high": "136.70",
      "low": "133.80",
      "close": "136.40",
      "average": "135.6106",
      "volume": "250808",
      "turnover": "34009667.45",
      "trades": "937"
    },
    {
      "date": "2023-05-08",
      "bid": "134.00",
      "ask": "134.20",
      "open": "137.30",
      "high": "137.80",
      "low": "132.40",
      "close": "133.80",
      "average": "134.4899",
      "volume": "103706",
      "turnover": "13958689.05",
      "trades": "821"
    },
    {
      "date": "2023-05-09",
      "bid": "133.70",
      "ask": "133.90",
      "open": "133.00",
      "high": "134.60",
      "low": "132.20",
      "close": "133.90",
      "average": "133.5643",
      "volume": "128934",
      "turnover": "17221777.89",
      "trades": "720"
    },
    {
      "date": "2023-05-10",
      "bid": "133.20",
      "ask": "133.50",
      "open": "133.90",
      "high": "135.50",
      "low": "130.80",
      "close": "133.30",
      "average": "133.1878",
      "volume": "188907",
      "turnover": "25167621.05",
      "trades": "1052"
    },
    {
      "date": "2023-05-11",
      "bid": "130.40",
      "ask": "130.70",
      "open": "133.40",
      "high": "133.70",
      "low": "129.00",
      "close": "130.80",
      "average": "130.6564",
      "volume": "230583",
      "turnover": "30144108.35",
      "trades": "1188"
    },
    {
      "date": "2023-05-12",
      "bid": "131.20",
      "ask": "131.30",
      "open": "130.80",
      "high": "132.00",
      "low": "130.10",
      "close": "131.10",
      "average": "131.101",
      "volume": "194267",
      "turnover": "25470184.95",
      "trades": "953"
    },
    {
      "date": "2023-05-15",
      "bid": "135.40",
      "ask": "135.60",
      "open": "131.10",
      "high": "135.80",
      "low": "131.10",
      "close": "135.10",
      "average": "133.5755",
      "volume": "248908",
      "turnover": "33232788.7",
      "trades": "1449"
    },
    {
      "date": "2023-05-16",
      "bid": "129.50",
      "ask": "129.70",
      "open": "135.00",
      "high": "136.90",
      "low": "126.30",
      "close": "130.00",
      "average": "131.9008",
      "volume": "427381",
      "turnover": "56431514.95",
      "trades": "2641"
    },
    {
      "date": "2023-05-17",
      "bid": "134.40",
      "ask": "134.60",
      "open": "131.40",
      "high": "135.20",
      "low": "129.80",
      "close": "135.20",
      "average": "133.8488",
      "volume": "116903",
      "turnover": "15641400.85",
      "trades": "675"
    },
    {
      "date": "2023-05-19",
      "bid": "138.20",
      "ask": "138.40",
      "open": "136.60",
      "high": "139.00",
      "low": "135.50",
      "close": "138.30",
      "average": "137.7358",
      "volume": "166903",
      "turnover": "22986568.1",
      "trades": "1035"
    },
    {
      "date": "2023-05-22",
      "bid": "137.30",
      "ask": "137.60",
      "open": "139.50",
      "high": "139.60",
      "low": "136.10",
      "close": "137.70",
      "average": "137.3892",
      "volume": "166131",
      "turnover": "22824083.05",
      "trades": "1018"
    },
    {
      "date": "2023-05-23",
      "bid": "134.20",
      "ask": "134.50",
      "open": "137.50",
      "high": "137.90",
      "low": "133.90",
      "close": "134.30",
      "average": "135.0224",
      "volume": "111524",
      "turnover": "15061809.85",
      "trades": "730"
    },
    {
      "date": "2023-05-24",
      "bid": "129.40",
      "ask": "129.50",
      "open": "133.90",
      "high": "133.90",
      "low": "129.30",
      "close": "129.50",
      "average": "130.2076",
      "volume": "148299",
      "turnover": "19311585.25",
      "trades": "892"
    },
    {
      "date": "2023-05-25",
      "bid": "131.10",
      "ask": "131.30",
      "open": "129.60",
      "high": "132.90",
      "low": "129.60",
      "close": "131.20",
      "average": "131.2513",
      "volume": "114736",
      "turnover": "15057353.75",
      "trades": "714"
    },
    {
      "date": "2023-05-26",
      "bid": "135.50",
      "ask": "135.80",
      "open": "131.20",
      "high": "136.10",
      "low": "131.20",
      "close": "136.00",
      "average": "133.3566",
      "volume": "218053",
      "turnover": "29074491.7",
      "trades": "1418"
    },
    {
      "date": "2023-05-29",
      "bid": "135.80",
      "ask": "136.10",
      "open": "136.20",
      "high": "137.00",
      "low": "133.70",
      "close": "136.10",
      "average": "135.1378",
      "volume": "425725",
      "turnover": "57532921.85",
      "trades": "532"
    },
    {
      "date": "2023-05-30",
      "bid": "135.40",
      "ask": "135.70",
      "open": "136.70",
      "high": "137.50",
      "low": "135.40",
      "close": "135.90",
      "average": "136.5798",
      "volume": "154621",
      "turnover": "21117948.3",
      "trades": "900"
    },
    {
      "date": "2023-05-31",
      "bid": "133.80",
      "ask": "134.30",
      "open": "134.50",
      "high": "135.70",
      "low": "131.40",
      "close": "131.40",
      "average": "132.3003",
      "volume": "701178",
      "turnover": "92782875.7",
      "trades": "843"
    },
    {
      "date": "2023-06-01",
      "bid": "135.30",
      "ask": "135.70",
      "open": "133.40",
      "high": "136.20",
      "low": "133.30",
      "close": "135.60",
      "average": "135.041",
      "volume": "173036",
      "turnover": "23367079.7",
      "trades": "1305"
    },
    {
      "date": "2023-06-02",
      "bid": "134.90",
      "ask": "135.00",
      "open": "135.70",
      "high": "136.40",
      "low": "133.80",
      "close": "134.70",
      "average": "134.7153",
      "volume": "140860",
      "turnover": "18978167.89",
      "trades": "945"
    },
    {
      "date": "2023-06-05",
      "bid": "135.20",
      "ask": "135.30",
      "open": "134.90",
      "high": "136.70",
      "low": "134.50",
      "close": "135.10",
      "average": "135.2668",
      "volume": "102131",
      "turnover": "13813380.05",
      "trades": "773"
    },
    {
      "date": "2023-06-07",
      "bid": "136.10",
      "ask": "136.20",
      "open": "136.00",
      "high": "137.70",
      "low": "135.50",
      "close": "135.90",
      "average": "136.1354",
      "volume": "198888",
      "turnover": "27082391.95",
      "trades": "1061"
    },
    {
      "date": "2023-06-08",
      "bid": "134.90",
      "ask": "135.10",
      "open": "135.90",
      "high": "136.30",
      "low": "132.20",
      "close": "134.90",
      "average": "134.7027",
      "volume": "152077",
      "turnover": "20485925.85",
      "trades": "1030"
    },
    {
      "date": "2023-06-09",
      "bid": "136.70",
      "ask": "137.20",
      "open": "135.10",
      "high": "137.70",
      "low": "134.70",
      "close": "136.80",
      "average": "136.3471",
      "volume": "161805",
      "turnover": "22048645.55",
      "trades": "766"
    },
    {
      "date": "2023-06-12",
      "bid": "138.20",
      "ask": "138.50",
      "open": "138.20",
      "high": "139.70",
      "low": "137.20",
      "close": "137.20",
      "average": "137.4399",
      "volume": "766180",
      "turnover": "105319012.4",
      "trades": "1136"
    },
    {
      "date": "2023-06-13",
      "bid": "138.40",
      "ask": "138.60",
      "open": "140.00",
      "high": "142.40",
      "low": "138.00",
      "close": "138.00",
      "average": "139.1237",
      "volume": "383051",
      "turnover": "53330319.85",
      "trades": "1445"
    },
    {
      "date": "2023-06-14",
      "bid": "136.60",
      "ask": "136.90",
      "open": "139.40",
      "high": "139.60",
      "low": "136.10",
      "close": "136.80",
      "average": "137.1513",
      "volume": "214143",
      "turnover": "29371653.3",
      "trades": "862"
    },
    {
      "date": "2023-06-15",
      "bid": "138.10",
      "ask": "138.30",
      "open": "136.80",
      "high": "139.00",
      "low": "136.10",
      "close": "138.30",
      "average": "137.9871",
      "volume": "319431",
      "turnover": "44076121.95",
      "trades": "887"
    },
    {
      "date": "2023-06-16",
      "bid": "138.00",
      "ask": "138.40",
      "open": "139.60",
      "high": "139.70",
      "low": "136.80",
      "close": "138.20",
      "average": "138.2264",
      "volume": "467040",
      "turnover": "64561238.15",
      "trades": "1638"
    },
    {
      "date": "2023-06-19",
      "bid": "135.80",
      "ask": "135.90",
      "open": "137.10",
      "high": "137.40",
      "low": "132.70",
      "close": "135.80",
      "average": "135.4978",
      "volume": "164073",
      "turnover": "22237323.1",
      "trades": "1008"
    },
    {
      "date": "2023-06-20",
      "bid": "135.70",
      "ask": "136.00",
      "open": "136.60",
      "high": "136.60",
      "low": "134.70",
      "close": "135.90",
      "average": "135.5713",
      "volume": "180876",
      "turnover": "24522786.25",
      "trades": "967"
    },
    {
      "date": "2023-06-21",
      "bid": "131.70",
      "ask": "132.00",
      "open": "136.00",
      "high": "136.00",
      "low": "131.60",
      "close": "132.00",
      "average": "132.7033",
      "volume": "143013",
      "turnover": "18977561.8",
      "trades": "941"
    },
    {
      "date": "2023-06-22",
      "bid": "131.90",
      "ask": "132.00",
      "open": "130.80",
      "high": "132.10",
      "low": "129.60",
      "close": "131.90",
      "average": "130.8594",
      "volume": "149587",
      "turnover": "19574936.5",
      "trades": "1090"
    },
    {
      "date": "2023-06-26",
      "bid": "132.00",
      "ask": "132.20",
      "open": "134.00",
      "high": "134.00",
      "low": "131.20",
      "close": "132.30",
      "average": "132.3138",
      "volume": "189683",
      "turnover": "25097844.45",
      "trades": "981"
    },
    {
      "date": "2023-06-27",
      "bid": "129.70",
      "ask": "129.90",
      "open": "132.30",
      "high": "132.40",
      "low": "129.00",
      "close": "129.90",
      "average": "130.2632",
      "volume": "132785",
      "turnover": "17297207.89",
      "trades": "860"
    },
    {
      "date": "2023-06-28",
      "bid": "134.40",
      "ask": "134.60",
      "open": "130.80",
      "high": "135.10",
      "low": "128.90",
      "close": "134.80",
      "average": "131.0671",
      "volume": "1347097",
      "turnover": "176420408.95",
      "trades": "900"
    },
    {
      "date": "2023-06-29",
      "bid": "135.80",
      "ask": "136.50",
      "open": "135.00",
      "high": "137.90",
      "low": "134.80",
      "close": "136.30",
      "average": "136.188",
      "volume": "267391",
      "turnover": "36417028.85",
      "trades": "962"
    },
    {
      "date": "2023-06-30",
      "bid": "138.70",
      "ask": "139.10",
      "open": "137.80",
      "high": "139.00",
      "low": "136.50",
      "close": "139.00",
      "average": "138.332",
      "volume": "201983",
      "turnover": "27940062.4",
      "trades": "879"
    },
    {
      "date": "2023-07-03",
      "bid": "132.30",
      "ask": "132.50",
      "open": "138.50",
      "high": "139.00",
      "low": "128.90",
      "close": "132.20",
      "average": "133.2508",
      "volume": "387726",
      "turnover": "51625727.95",
      "trades": "1681"
    },
    {
      "date": "2023-07-04",
      "bid": "134.70",
      "ask": "135.00",
      "open": "132.20",
      "high": "135.00",
      "low": "131.60",
      "close": "134.90",
      "average": "133.3148",
      "volume": "627262",
      "turnover": "83626898.34",
      "trades": "707"
    },
    {
      "date": "2023-07-05",
      "bid": "130.70",
      "ask": "131.00",
      "open": "131.20",
      "high": "131.20",
      "low": "129.10",
      "close": "131.00",
      "average": "130.4509",
      "volume": "243611",
      "turnover": "31778022.9",
      "trades": "1148"
    },
    {
      "date": "2023-07-06",
      "bid": "129.90",
      "ask": "130.30",
      "open": "129.00",
      "high": "131.30",
      "low": "128.60",
      "close": "130.00",
      "average": "130.0516",
      "volume": "130157",
      "turnover": "16924496.8",
      "trades": "761"
    },
    {
      "date": "2023-07-07",
      "bid": "131.50",
      "ask": "131.70",
      "open": "130.40",
      "high": "132.10",
      "low": "129.20",
      "close": "131.40",
      "average": "130.2177",
      "volume": "277388",
      "turnover": "36098319.65",
      "trades": "587"
    },
    {
      "date": "2023-07-10",
      "bid": "129.90",
      "ask": "130.20",
      "open": "131.40",
      "high": "131.40",
      "low": "129.30",
      "close": "130.00",
      "average": "129.8858",
      "volume": "181988",
      "turnover": "23638559.75",
      "trades": "602"
    },
    {
      "date": "2023-07-11",
      "bid": "128.70",
      "ask": "128.90",
      "open": "130.20",
      "high": "132.40",
      "low": "128.50",
      "close": "128.50",
      "average": "129.4543",
      "volume": "253084",
      "turnover": "32739439.75",
      "trades": "802"
    },
    {
      "date": "2023-07-12",
      "bid": "128.30",
      "ask": "128.70",
      "open": "128.50",
      "high": "129.10",
      "low": "126.20",
      "close": "128.50",
      "average": "127.9988",
      "volume": "374160",
      "turnover": "47891773.95",
      "trades": "984"
    },
    {
      "date": "2023-07-13",
      "bid": "127.40",
      "ask": "127.70",
      "open": "128.50",
      "high": "131.00",
      "low": "127.40",
      "close": "127.50",
      "average": "128.6855",
      "volume": "285674",
      "turnover": "36761861.1",
      "trades": "1015"
    },
    {
      "date": "2023-07-14",
      "bid": "122.40",
      "ask": "122.50",
      "open": "127.50",
      "high": "127.90",
      "low": "118.80",
      "close": "122.80",
      "average": "122.5909",
      "volume": "484003",
      "turnover": "59336230.8",
      "trades": "2285"
    },
    {
      "date": "2023-07-17",
      "bid": "121.70",
      "ask": "121.80",
      "open": "121.60",
      "high": "122.30",
      "low": "119.60",
      "close": "122.10",
      "average": "121.5503",
      "volume": "250617",
      "turnover": "30463534.3",
      "trades": "875"
    },
    {
      "date": "2023-07-18",
      "bid": "123.00",
      "ask": "123.20",
      "open": "122.10",
      "high": "123.70",
      "low": "121.80",
      "close": "122.90",
      "average": "122.85",
      "volume": "155572",
      "turnover": "19110884.2",
      "trades": "937"
    },
    {
      "date": "2023-07-19",
      "bid": "123.50",
      "ask": "123.80",
      "open": "126.70",
      "high": "127.70",
      "low": "119.60",
      "close": "123.90",
      "average": "122.853",
      "volume": "381437",
      "turnover": "46882150.2",
      "trades": "1861"
    },
    {
      "date": "2023-07-20",
      "bid": "127.30",
      "ask": "127.50",
      "open": "126.60",
      "high": "128.30",
      "low": "121.90",
      "close": "127.60",
      "average": "125.8656",
      "volume": "476536",
      "turnover": "59970005.45",
      "trades": "2189"
    },
    {
      "date": "2023-07-21",
      "bid": "129.30",
      "ask": "129.40",
      "open": "127.70",
      "high": "129.80",
      "low": "126.20",
      "close": "129.30",
      "average": "128.8089",
      "volume": "248700",
      "turnover": "32034708.7",
      "trades": "968"
    },
    {
      "date": "2023-07-24",
      "bid": "127.50",
      "ask": "127.70",
      "open": "128.90",
      "high": "130.00",
      "low": "127.40",
      "close": "127.70",
      "average": "128.6048",
      "volume": "99922",
      "turnover": "12852371.15",
      "trades": "627"
    },
    {
      "date": "2023-07-25",
      "bid": "131.10",
      "ask": "131.30",
      "open": "127.80",
      "high": "132.10",
      "low": "126.50",
      "close": "131.20",
      "average": "130.2269",
      "volume": "189484",
      "turnover": "24674241.5",
      "trades": "875"
    },
    {
      "date": "2023-07-26",
      "bid": "127.50",
      "ask": "127.70",
      "open": "131.30",
      "high": "131.40",
      "low": "127.00",
      "close": "127.90",
      "average": "128.1078",
      "volume": "128298",
      "turnover": "16436484.1",
      "trades": "676"
    },
    {
      "date": "2023-07-27",
      "bid": "129.00",
      "ask": "129.20",
      "open": "128.70",
      "high": "129.60",
      "low": "127.40",
      "close": "128.90",
      "average": "128.7677",
      "volume": "88692",
      "turnover": "11420666.35",
      "trades": "526"
    },
    {
      "date": "2023-07-28",
      "bid": "126.60",
      "ask": "126.90",
      "open": "127.00",
      "high": "127.70",
      "low": "125.60",
      "close": "126.60",
      "average": "126.5918",
      "volume": "87170",
      "turnover": "11035047.85",
      "trades": "567"
    },
    {
      "date": "2023-07-31",
      "bid": "126.50",
      "ask": "126.80",
      "open": "125.90",
      "high": "127.60",
      "low": "124.70",
      "close": "126.70",
      "average": "126.4877",
      "volume": "123738",
      "turnover": "15651633.55",
      "trades": "617"
    },
    {
      "date": "2023-08-01",
      "bid": "124.70",
      "ask": "124.90",
      "open": "126.60",
      "high": "126.60",
      "low": "123.60",
      "close": "124.80",
      "average": "124.7721",
      "volume": "180385",
      "turnover": "22507073.7",
      "trades": "1018"
    },
    {
      "date": "2023-08-02",
      "bid": "125.90",
      "ask": "126.10",
      "open": "123.00",
      "high": "126.30",
      "low": "122.90",
      "close": "125.70",
      "average": "125.1892",
      "volume": "116372",
      "turnover": "14572219.95",
      "trades": "699"
    },
    {
      "date": "2023-08-03",
      "bid": "125.30",
      "ask": "125.70",
      "open": "125.00",
      "high": "126.60",
      "low": "123.70",
      "close": "125.70",
      "average": "125.3077",
      "volume": "227050",
      "turnover": "28459833.7",
      "trades": "1011"
    },
    {
      "date": "2023-08-04",
      "bid": "126.80",
      "ask": "127.00",
      "open": "126.20",
      "high": "127.30",
      "low": "125.40",
      "close": "127.10",
      "average": "126.7321",
      "volume": "84106",
      "turnover": "10658854.5",
      "trades": "489"
    },
    {
      "date": "2023-08-07",
      "bid": "125.90",
      "ask": "126.20",
      "open": "126.60",
      "high": "127.60",
      "low": "124.80",
      "close": "126.20",
      "average": "125.9415",
      "volume": "118405",
      "turnover": "14911305.1",
      "trades": "720"
    },
    {
      "date": "2023-08-08",
      "bid": "124.90",
      "ask": "125.10",
      "open": "126.10",
      "high": "127.10",
      "low": "123.70",
      "close": "125.10",
      "average": "124.9109",
      "volume": "179267",
      "turnover": "22393142.6",
      "trades": "653"
    },
    {
      "date": "2023-08-09",
      "bid": "124.40",
      "ask": "124.60",
      "open": "124.80",
      "high": "126.80",
      "low": "124.10",
      "close": "124.80",
      "average": "124.8563",
      "volume": "164400",
      "turnover": "20533224.8",
      "trades": "689"
    },
    {
      "date": "2023-08-10",
      "bid": "125.10",
      "ask": "125.40",
      "open": "124.70",
      "high": "125.90",
      "low": "124.10",
      "close": "125.40",
      "average": "125.1001",
      "volume": "102203",
      "turnover": "12784535.5",
      "trades": "557"
    },
    {
      "date": "2023-08-11",
      "bid": "121.40",
      "ask": "121.60",
      "open": "125.40",
      "high": "125.60",
      "low": "121.50",
      "close": "122.00",
      "average": "122.9834",
      "volume": "118169",
      "turnover": "14533186.15",
      "trades": "794"
    },
    {
      "date": "2023-08-14",
      "bid": "122.30",
      "ask": "122.40",
      "open": "122.00",
      "high": "122.70",
      "low": "120.80",
      "close": "122.70",
      "average": "122.2626",
      "volume": "116158",
      "turnover": "14200677.4",
      "trades": "618"
    },
    {
      "date": "2023-08-15",
      "bid": "120.30",
      "ask": "120.50",
      "open": "122.70",
      "high": "122.70",
      "low": "118.40",
      "close": "120.70",
      "average": "120.1211",
      "volume": "159994",
      "turnover": "19218262.89",
      "trades": "783"
    },
    {
      "date": "2023-08-16",
      "bid": "121.20",
      "ask": "121.50",
      "open": "119.80",
      "high": "121.70",
      "low": "119.80",
      "close": "121.40",
      "average": "121.2544",
      "volume": "132036",
      "turnover": "16008255.85",
      "trades": "675"
    },
    {
      "date": "2023-08-17",
      "bid": "117.20",
      "ask": "117.40",
      "open": "120.40",
      "high": "120.40",
      "low": "117.00",
      "close": "117.70",
      "average": "117.8239",
      "volume": "244766",
      "turnover": "28838785.8",
      "trades": "972"
    },
    {
      "date": "2023-08-18",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.70",
      "high": "117.90",
      "low": "116.30",
      "close": "117.70",
      "average": "117.1326",
      "volume": "228800",
      "turnover": "26799934.25",
      "trades": "1185"
    },
    {
      "date": "2023-08-21",
      "bid": "114.50",
      "ask": "114.60",
      "open": "117.50",
      "high": "118.40",
      "low": "114.50",
      "close": "114.80",
      "average": "116.0722",
      "volume": "206444",
      "turnover": "23954951.05",
      "trades": "950"
    },
    {
      "date": "2023-08-22",
      "bid": "113.90",
      "ask": "114.20",
      "open": "114.80",
      "high": "116.60",
      "low": "113.90",
      "close": "114.40",
      "average": "114.6882",
      "volume": "176229",
      "turnover": "20212596.7",
      "trades": "895"
    },
    {
      "date": "2023-08-23",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.30",
      "high": "115.60",
      "low": "113.50",
      "close": "115.60",
      "average": "114.8563",
      "volume": "137638",
      "turnover": "15809913.7",
      "trades": "836"
    },
    {
      "date": "2023-08-24",
      "bid": "112.80",
      "ask": "113.00",
      "open": "116.80",
      "high": "117.50",
      "low": "112.70",
      "close": "112.90",
      "average": "114.1257",
      "volume": "143176",
      "turnover": "16341973.15",
      "trades": "865"
    },
    {
      "date": "2023-08-25",
      "bid": "115.30",
      "ask": "115.50",
      "open": "111.00",
      "high": "116.30",
      "low": "110.70",
      "close": "115.30",
      "average": "114.922",
      "volume": "144076",
      "turnover": "16553606.25",
      "trades": "793"
    },
    {
      "date": "2023-08-28",
      "bid": "117.00",
      "ask": "117.20",
      "open": "115.80",
      "high": "117.20",
      "low": "115.40",
      "close": "116.80",
      "average": "116.6801",
      "volume": "110439",
      "turnover": "12888431.9",
      "trades": "669"
    },
    {
      "date": "2023-08-29",
      "bid": "117.10",
      "ask": "117.30",
      "open": "116.90",
      "high": "117.50",
      "low": "115.50",
      "close": "117.40",
      "average": "116.7168",
      "volume": "158834",
      "turnover": "18544744.64",
      "trades": "807"
    },
    {
      "date": "2023-08-30",
      "bid": "113.50",
      "ask": "113.70",
      "open": "115.40",
      "high": "116.00",
      "low": "113.30",
      "close": "113.90",
      "average": "114.4328",
      "volume": "205233",
      "turnover": "23480143.7",
      "trades": "833"
    },
    {
      "date": "2023-08-31",
      "bid": "114.90",
      "ask": "115.00",
      "open": "113.70",
      "high": "115.60",
      "low": "113.20",
      "close": "114.90",
      "average": "114.5068",
      "volume": "243248",
      "turnover": "27855810.95",
      "trades": "621"
    },
    {
      "date": "2023-09-01",
      "bid": "116.30",
      "ask": "116.50",
      "open": "114.90",
      "high": "117.00",
      "low": "113.40",
      "close": "116.00",
      "average": "116.0013",
      "volume": "208227",
      "turnover": "24150821.55",
      "trades": "773"
    },
    {
      "date": "2023-09-04",
      "bid": "118.40",
      "ask": "118.50",
      "open": "116.00",
      "high": "120.90",
      "low": "116.00",
      "close": "118.00",
      "average": "118.4841",
      "volume": "186132",
      "turnover": "22053675.3",
      "trades": "799"
    },
    {
      "date": "2023-09-05",
      "bid": "117.90",
      "ask": "118.30",
      "open": "118.00",
      "high": "119.00",
      "low": "117.40",
      "close": "118.20",
      "average": "118.1975",
      "volume": "143666",
      "turnover": "16980994.35",
      "trades": "665"
    },
    {
      "date": "2023-09-06",
      "bid": "118.50",
      "ask": "118.70",
      "open": "118.10",
      "high": "119.40",
      "low": "117.80",
      "close": "118.60",
      "average": "118.4992",
      "volume": "606196",
      "turnover": "71837944.9",
      "trades": "686"
    },
    {
      "date": "2023-09-07",
      "bid": "115.40",
      "ask": "115.60",
      "open": "118.60",
      "high": "118.60",
      "low": "115.30",
      "close": "115.50",
      "average": "116.513",
      "volume": "190596",
      "turnover": "22295578.25",
      "trades": "697"
    },
    {
      "date": "2023-09-08",
      "bid": "115.50",
      "ask": "115.60",
      "open": "115.50",
      "high": "116.80",
      "low": "115.20",
      "close": "115.50",
      "average": "115.9276",
      "volume": "354807",
      "turnover": "41124849.75",
      "trades": "612"
    },
    {
      "date": "2023-09-11",
      "bid": "111.50",
      "ask": "111.70",
      "open": "115.50",
      "high": "116.10",
      "low": "111.30",
      "close": "111.60",
      "average": "112.6853",
      "volume": "243908",
      "turnover": "27447357.1",
      "trades": "859"
    },
    {
      "date": "2023-09-12",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.60",
      "high": "112.60",
      "low": "110.20",
      "close": "111.40",
      "average": "111.3142",
      "volume": "204534",
      "turnover": "22764845.8",
      "trades": "1009"
    },
    {
      "date": "2023-09-13",
      "bid": "110.20",
      "ask": "110.50",
      "open": "110.90",
      "high": "111.10",
      "low": "108.40",
      "close": "110.60",
      "average": "110.175",
      "volume": "432560",
      "turnover": "47656984.7",
      "trades": "925"
    },
    {
      "date": "2023-09-14",
      "bid": "112.50",
      "ask": "112.70",
      "open": "110.60",
      "high": "112.70",
      "low": "109.60",
      "close": "112.70",
      "average": "111.4987",
      "volume": "256611",
      "turnover": "28623454.6",
      "trades": "981"
    },
    {
      "date": "2023-09-15",
      "bid": "113.60",
      "ask": "113.90",
      "open": "113.40",
      "high": "115.30",
      "low": "113.40",
      "close": "113.70",
      "average": "114.221",
      "volume": "306996",
      "turnover": "35061624.6",
      "trades": "1354"
    },
    {
      "date": "2023-09-18",
      "bid": "110.50",
      "ask": "110.60",
      "open": "113.60",
      "high": "113.60",
      "low": "110.00",
      "close": "110.80",
      "average": "111.2827",
      "volume": "232986",
      "turnover": "25922218.65",
      "trades": "831"
    },
    {
      "date": "2023-09-19",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.80",
      "high": "110.90",
      "low": "108.50",
      "close": "109.00",
      "average": "109.514",
      "volume": "243890",
      "turnover": "26736086.4",
      "trades": "643"
    },
    {
      "date": "2023-09-20",
      "bid": "111.30",
      "ask": "111.50",
      "open": "108.40",
      "high": "111.60",
      "low": "108.40",
      "close": "111.60",
      "average": "110.6474",
      "volume": "183160",
      "turnover": "20273881.5",
      "trades": "785"
    },
    {
      "date": "2023-09-21",
      "bid": "110.50",
      "ask": "110.80",
      "open": "111.60",
      "high": "112.60",
      "low": "110.30",
      "close": "110.80",
      "average": "111.2425",
      "volume": "357232",
      "turnover": "39737084.25",
      "trades": "871"
    },
    {
      "date": "2023-09-22",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.80",
      "high": "111.70",
      "low": "109.90",
      "close": "111.10",
      "average": "110.9196",
      "volume": "141959",
      "turnover": "15746036.2",
      "trades": "769"
    },
    {
      "date": "2023-09-25",
      "bid": "110.10",
      "ask": "110.30",
      "open": "111.00",
      "high": "111.10",
      "low": "108.90",
      "close": "110.30",
      "average": "109.9014",
      "volume": "110531",
      "turnover": "12146223.85",
      "trades": "606"
    },
    {
      "date": "2023-09-26",
      "bid": "107.70",
      "ask": "107.90",
      "open": "110.30",
      "high": "110.30",
      "low": "107.00",
      "close": "107.90",
      "average": "108.136",
      "volume": "202033",
      "turnover": "21901555.2",
      "trades": "842"
    },
    {
      "date": "2023-09-27",
      "bid": "109.30",
      "ask": "109.50",
      "open": "107.80",
      "high": "109.70",
      "low": "107.10",
      "close": "109.50",
      "average": "109.275",
      "volume": "112364",
      "turnover": "12278352.1",
      "trades": "685"
    },
    {
      "date": "2023-09-28",
      "bid": "110.80",
      "ask": "111.00",
      "open": "109.50",
      "high": "111.00",
      "low": "109.50",
      "close": "111.00",
      "average": "110.4636",
      "volume": "179033",
      "turnover": "19775035.55",
      "trades": "526"
    },
    {
      "date": "2023-09-29",
      "bid": "110.90",
      "ask": "111.10",
      "open": "111.00",
      "high": "112.80",
      "low": "110.70",
      "close": "111.00",
      "average": "111.2249",
      "volume": "111092",
      "turnover": "12355891.6",
      "trades": "630"
    },
    {
      "date": "2023-10-02",
      "bid": "112.10",
      "ask": "112.40",
      "open": "111.00",
      "high": "112.40",
      "low": "110.50",
      "close": "112.20",
      "average": "111.4775",
      "volume": "612327",
      "turnover": "68238922.55",
      "trades": "815"
    },
    {
      "date": "2023-10-03",
      "bid": "108.90",
      "ask": "109.10",
      "open": "111.70",
      "high": "112.00",
      "low": "108.90",
      "close": "109.50",
      "average": "110.1002",
      "volume": "204242",
      "turnover": "22487077.5",
      "trades": "773"
    },
    {
      "date": "2023-10-04",
      "bid": "108.70",
      "ask": "108.90",
      "open": "109.50",
      "high": "109.90",
      "low": "107.80",
      "close": "108.70",
      "average": "108.7472",
      "volume": "116202",
      "turnover": "12636810.1",
      "trades": "640"
    },
    {
      "date": "2023-10-05",
      "bid": "109.70",
      "ask": "110.00",
      "open": "108.70",
      "high": "111.80",
      "low": "108.70",
      "close": "110.10",
      "average": "110.5159",
      "volume": "398526",
      "turnover": "44042664",
      "trades": "640"
    },
    {
      "date": "2023-10-06",
      "bid": "109.50",
      "ask": "109.70",
      "open": "110.10",
      "high": "110.20",
      "low": "107.60",
      "close": "110.00",
      "average": "109.1693",
      "volume": "152193",
      "turnover": "16614813.2",
      "trades": "818"
    },
    {
      "date": "2023-10-09",
      "bid": "108.20",
      "ask": "108.40",
      "open": "106.00",
      "high": "110.20",
      "low": "106.00",
      "close": "108.20",
      "average": "108.6729",
      "volume": "134316",
      "turnover": "14601256.25",
      "trades": "594"
    },
    {
      "date": "2023-10-10",
      "bid": "112.30",
      "ask": "112.50",
      "open": "110.00",
      "high": "112.70",
      "low": "109.10",
      "close": "112.70",
      "average": "111.1666",
      "volume": "264559",
      "turnover": "29397236.9",
      "trades": "644"
    },
    {
      "date": "2023-10-11",
      "bid": "111.00",
      "ask": "111.30",
      "open": "112.00",
      "high": "112.60",
      "low": "110.50",
      "close": "111.30",
      "average": "111.4359",
      "volume": "114132",
      "turnover": "12718415.15",
      "trades": "627"
    },
    {
      "date": "2023-10-12",
      "bid": "111.70",
      "ask": "111.90",
      "open": "111.50",
      "high": "112.90",
      "low": "110.90",
      "close": "111.80",
      "average": "111.5488",
      "volume": "563167",
      "turnover": "62830597.35",
      "trades": "812"
    },
    {
      "date": "2023-10-13",
      "bid": "107.90",
      "ask": "108.10",
      "open": "111.80",
      "high": "111.80",
      "low": "107.50",
      "close": "108.10",
      "average": "109.2108",
      "volume": "183297",
      "turnover": "20017301",
      "trades": "627"
    },
    {
      "date": "2023-10-16",
      "bid": "105.00",
      "ask": "105.30",
      "open": "108.10",
      "high": "108.10",
      "low": "104.50",
      "close": "105.10",
      "average": "105.4753",
      "volume": "341908",
      "turnover": "36066583.04",
      "trades": "1010"
    },
    {
      "date": "2023-10-17",
      "bid": "104.30",
      "ask": "104.50",
      "open": "105.20",
      "high": "105.20",
      "low": "102.30",
      "close": "104.50",
      "average": "103.895",
      "volume": "323698",
      "turnover": "33617467.4",
      "trades": "835"
    },
    {
      "date": "2023-10-18",
      "bid": "101.30",
      "ask": "101.40",
      "open": "101.60",
      "high": "104.80",
      "low": "101.10",
      "close": "101.50",
      "average": "102.2117",
      "volume": "167783",
      "turnover": "17148971.39",
      "trades": "716"
    },
    {
      "date": "2023-10-19",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.50",
      "high": "103.90",
      "low": "101.40",
      "close": "102.50",
      "average": "102.5872",
      "volume": "119835",
      "turnover": "12293521.85",
      "trades": "595"
    },
    {
      "date": "2023-10-20",
      "bid": "102.00",
      "ask": "102.30",
      "open": "102.50",
      "high": "103.60",
      "low": "100.60",
      "close": "102.10",
      "average": "102.1157",
      "volume": "333084",
      "turnover": "34015499.2",
      "trades": "1049"
    },
    {
      "date": "2023-10-23",
      "bid": "103.60",
      "ask": "103.80",
      "open": "102.10",
      "high": "103.90",
      "low": "101.60",
      "close": "103.90",
      "average": "103.0249",
      "volume": "151040",
      "turnover": "15557999.65",
      "trades": "865"
    },
    {
      "date": "2023-10-24",
      "bid": "104.60",
      "ask": "104.90",
      "open": "103.90",
      "high": "105.70",
      "low": "103.20",
      "close": "104.70",
      "average": "104.2567",
      "volume": "353673",
      "turnover": "36873157.15",
      "trades": "1176"
    },
    {
      "date": "2023-10-25",
      "bid": "101.90",
      "ask": "102.40",
      "open": "107.00",
      "high": "107.30",
      "low": "96.05",
      "close": "101.60",
      "average": "100.8603",
      "volume": "701901",
      "turnover": "70825368.75",
      "trades": "2781"
    },
    {
      "date": "2023-10-26",
      "bid": "103.70",
      "ask": "103.90",
      "open": "100.40",
      "high": "104.50",
      "low": "100.40",
      "close": "103.70",
      "average": "103.5552",
      "volume": "250138",
      "turnover": "25903467.05",
      "trades": "1019"
    },
    {
      "date": "2023-10-27",
      "bid": "99.70",
      "ask": "99.90",
      "open": "103.20",
      "high": "103.20",
      "low": "98.45",
      "close": "99.75",
      "average": "100.7813",
      "volume": "371962",
      "turnover": "37483206.99",
      "trades": "1357"
    },
    {
      "date": "2023-10-30",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.10",
      "high": "101.30",
      "low": "99.35",
      "close": "100.60",
      "average": "100.5743",
      "volume": "152049",
      "turnover": "15294637.5",
      "trades": "696"
    },
    {
      "date": "2023-10-31",
      "bid": "101.80",
      "ask": "101.90",
      "open": "100.60",
      "high": "102.20",
      "low": "99.90",
      "close": "101.70",
      "average": "101.2097",
      "volume": "177103",
      "turnover": "17917561.05",
      "trades": "748"
    },
    {
      "date": "2023-11-01",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.00",
      "high": "102.20",
      "low": "100.00",
      "close": "101.50",
      "average": "101.2718",
      "volume": "119225",
      "turnover": "12074134.7",
      "trades": "594"
    },
    {
      "date": "2023-11-02",
      "bid": "104.40",
      "ask": "104.70",
      "open": "102.20",
      "high": "106.50",
      "low": "102.20",
      "close": "104.50",
      "average": "105.0433",
      "volume": "217173",
      "turnover": "22806304.4",
      "trades": "872"
    },
    {
      "date": "2023-11-03",
      "bid": "104.80",
      "ask": "105.20",
      "open": "105.30",
      "high": "106.10",
      "low": "104.50",
      "close": "104.70",
      "average": "105.2245",
      "volume": "56341",
      "turnover": "5928452.5",
      "trades": "376"
    },
    {
      "date": "2023-11-06",
      "bid": "105.60",
      "ask": "105.70",
      "open": "106.30",
      "high": "106.80",
      "low": "104.50",
      "close": "105.60",
      "average": "105.4796",
      "volume": "191836",
      "turnover": "20234588",
      "trades": "688"
    },
    {
      "date": "2023-11-07",
      "bid": "104.90",
      "ask": "105.10",
      "open": "105.60",
      "high": "106.00",
      "low": "104.20",
      "close": "105.00",
      "average": "105.259",
      "volume": "651755",
      "turnover": "68535401.8",
      "trades": "779"
    },
    {
      "date": "2023-11-08",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.10",
      "high": "106.90",
      "low": "103.70",
      "close": "105.80",
      "average": "105.6587",
      "volume": "258438",
      "turnover": "27309801.7",
      "trades": "693"
    },
    {
      "date": "2023-11-09",
      "bid": "107.60",
      "ask": "107.80",
      "open": "105.80",
      "high": "107.90",
      "low": "105.30",
      "close": "107.90",
      "average": "106.9247",
      "volume": "272037",
      "turnover": "28944210",
      "trades": "845"
    },
    {
      "date": "2023-11-10",
      "bid": "104.60",
      "ask": "104.80",
      "open": "107.30",
      "high": "107.30",
      "low": "103.00",
      "close": "104.70",
      "average": "104.674",
      "volume": "171464",
      "turnover": "17938570.25",
      "trades": "892"
    },
    {
      "date": "2023-11-13",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.00",
      "high": "106.00",
      "low": "104.40",
      "close": "105.60",
      "average": "105.2499",
      "volume": "111439",
      "turnover": "11728944",
      "trades": "619"
    },
    {
      "date": "2023-11-14",
      "bid": "113.40",
      "ask": "113.80",
      "open": "109.00",
      "high": "114.00",
      "low": "105.10",
      "close": "113.20",
      "average": "111.6371",
      "volume": "279102",
      "turnover": "31159780.45",
      "trades": "1259"
    },
    {
      "date": "2023-11-15",
      "bid": "112.30",
      "ask": "112.60",
      "open": "113.00",
      "high": "116.50",
      "low": "111.60",
      "close": "112.50",
      "average": "114.0557",
      "volume": "293578",
      "turnover": "33471066.4",
      "trades": "1123"
    },
    {
      "date": "2023-11-16",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.00",
      "high": "113.30",
      "low": "111.60",
      "close": "112.50",
      "average": "112.5068",
      "volume": "212338",
      "turnover": "23889404.5",
      "trades": "901"
    },
    {
      "date": "2023-11-17",
      "bid": "114.60",
      "ask": "114.80",
      "open": "112.20",
      "high": "115.30",
      "low": "112.20",
      "close": "114.60",
      "average": "114.5829",
      "volume": "223403",
      "turnover": "25598197.3",
      "trades": "979"
    },
    {
      "date": "2023-11-20",
      "bid": "117.00",
      "ask": "117.20",
      "open": "114.50",
      "high": "117.70",
      "low": "113.90",
      "close": "117.10",
      "average": "116.7986",
      "volume": "194049",
      "turnover": "22668346.5",
      "trades": "781"
    },
    {
      "date": "2023-11-21",
      "bid": "116.70",
      "ask": "116.90",
      "open": "117.00",
      "high": "118.60",
      "low": "116.30",
      "close": "116.70",
      "average": "117.1479",
      "volume": "176486",
      "turnover": "20675622",
      "trades": "869"
    },
    {
      "date": "2023-11-22",
      "bid": "118.20",
      "ask": "118.40",
      "open": "116.70",
      "high": "118.80",
      "low": "116.10",
      "close": "118.10",
      "average": "117.8305",
      "volume": "114468",
      "turnover": "13487820.3",
      "trades": "631"
    },
    {
      "date": "2023-11-23",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.10",
      "high": "119.10",
      "low": "117.00",
      "close": "117.90",
      "average": "118.0387",
      "volume": "116678",
      "turnover": "13772513.7",
      "trades": "504"
    },
    {
      "date": "2023-11-24",
      "bid": "117.40",
      "ask": "117.70",
      "open": "117.50",
      "high": "118.80",
      "low": "116.80",
      "close": "117.70",
      "average": "117.515",
      "volume": "119524",
      "turnover": "14045869.3",
      "trades": "614"
    },
    {
      "date": "2023-11-27",
      "bid": "118.10",
      "ask": "118.30",
      "open": "117.20",
      "high": "119.20",
      "low": "117.20",
      "close": "118.20",
      "average": "118.4365",
      "volume": "142710",
      "turnover": "16902079.5",
      "trades": "765"
    },
    {
      "date": "2023-11-28",
      "bid": "116.90",
      "ask": "117.20",
      "open": "118.10",
      "high": "118.10",
      "low": "115.40",
      "close": "117.10",
      "average": "116.8112",
      "volume": "220697",
      "turnover": "25779888.65",
      "trades": "891"
    },
    {
      "date": "2023-11-29",
      "bid": "119.30",
      "ask": "119.70",
      "open": "119.90",
      "high": "120.30",
      "low": "117.60",
      "close": "119.50",
      "average": "119.4945",
      "volume": "161044",
      "turnover": "19243872.2",
      "trades": "818"
    },
    {
      "date": "2023-11-30",
      "bid": "119.70",
      "ask": "120.10",
      "open": "119.70",
      "high": "121.00",
      "low": "117.10",
      "close": "119.80",
      "average": "119.7456",
      "volume": "533855",
      "turnover": "63927263.6",
      "trades": "1430"
    },
    {
      "date": "2023-12-01",
      "bid": "118.20",
      "ask": "118.40",
      "open": "121.00",
      "high": "121.00",
      "low": "116.80",
      "close": "118.40",
      "average": "118.1958",
      "volume": "230296",
      "turnover": "27219740",
      "trades": "1062"
    },
    {
      "date": "2023-12-04",
      "bid": "116.80",
      "ask": "117.00",
      "open": "118.20",
      "high": "119.00",
      "low": "116.70",
      "close": "117.10",
      "average": "117.5012",
      "volume": "94538",
      "turnover": "11108732.93",
      "trades": "570"
    },
    {
      "date": "2023-12-05",
      "bid": "120.20",
      "ask": "120.30",
      "open": "117.10",
      "high": "120.70",
      "low": "116.50",
      "close": "120.20",
      "average": "119.097",
      "volume": "179590",
      "turnover": "21389136.2",
      "trades": "868"
    },
    {
      "date": "2023-12-06",
      "bid": "124.00",
      "ask": "124.30",
      "open": "121.00",
      "high": "124.40",
      "low": "120.30",
      "close": "124.20",
      "average": "122.8394",
      "volume": "235845",
      "turnover": "28971434.75",
      "trades": "688"
    },
    {
      "date": "2023-12-07",
      "bid": "124.20",
      "ask": "124.40",
      "open": "123.00",
      "high": "125.00",
      "low": "121.60",
      "close": "124.10",
      "average": "123.9375",
      "volume": "250399",
      "turnover": "31033716.25",
      "trades": "1017"
    },
    {
      "date": "2023-12-08",
      "bid": "124.20",
      "ask": "124.50",
      "open": "124.20",
      "high": "125.80",
      "low": "123.30",
      "close": "124.50",
      "average": "124.5569",
      "volume": "242613",
      "turnover": "30218667.8",
      "trades": "1238"
    },
    {
      "date": "2023-12-11",
      "bid": "125.70",
      "ask": "125.90",
      "open": "124.50",
      "high": "126.00",
      "low": "123.80",
      "close": "125.40",
      "average": "125.099",
      "volume": "200767",
      "turnover": "25113977",
      "trades": "944"
    },
    {
      "date": "2023-12-12",
      "bid": "122.90",
      "ask": "123.10",
      "open": "125.40",
      "high": "126.00",
      "low": "122.80",
      "close": "122.90",
      "average": "123.3009",
      "volume": "164788",
      "turnover": "20319618.95",
      "trades": "655"
    },
    {
      "date": "2023-12-13",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.00",
      "high": "125.00",
      "low": "122.30",
      "close": "122.90",
      "average": "122.9923",
      "volume": "165471",
      "turnover": "20354634.89",
      "trades": "512"
    },
    {
      "date": "2023-12-14",
      "bid": "130.00",
      "ask": "130.30",
      "open": "125.00",
      "high": "130.90",
      "low": "125.00",
      "close": "130.30",
      "average": "129.669",
      "volume": "225153",
      "turnover": "29195357",
      "trades": "831"
    },
    {
      "date": "2023-12-15",
      "bid": "131.90",
      "ask": "132.00",
      "open": "130.80",
      "high": "133.80",
      "low": "130.80",
      "close": "132.30",
      "average": "132.4881",
      "volume": "314277",
      "turnover": "41637263.54",
      "trades": "1771"
    },
    {
      "date": "2023-12-18",
      "bid": "130.10",
      "ask": "130.60",
      "open": "128.70",
      "high": "131.00",
      "low": "127.80",
      "close": "130.60",
      "average": "130.1366",
      "volume": "245794",
      "turnover": "31986336.1",
      "trades": "850"
    },
    {
      "date": "2023-12-19",
      "bid": "131.30",
      "ask": "131.50",
      "open": "130.60",
      "high": "133.80",
      "low": "130.60",
      "close": "131.60",
      "average": "132.7024",
      "volume": "600477",
      "turnover": "79684921.84",
      "trades": "583"
    },
    {
      "date": "2023-12-20",
      "bid": "132.30",
      "ask": "132.50",
      "open": "131.60",
      "high": "132.60",
      "low": "130.40",
      "close": "132.20",
      "average": "131.8344",
      "volume": "59915",
      "turnover": "7898887.3",
      "trades": "421"
    },
    {
      "date": "2023-12-21",
      "bid": "130.60",
      "ask": "130.80",
      "open": "131.70",
      "high": "131.70",
      "low": "129.20",
      "close": "130.80",
      "average": "130.2079",
      "volume": "118004",
      "turnover": "15364917.25",
      "trades": "761"
    },
    {
      "date": "2023-12-22",
      "bid": "131.30",
      "ask": "131.60",
      "open": "129.80",
      "high": "132.00",
      "low": "129.30",
      "close": "131.40",
      "average": "130.9513",
      "volume": "63411",
      "turnover": "8303769.6",
      "trades": "465"
    },
    {
      "date": "2023-12-27",
      "bid": "133.80",
      "ask": "134.10",
      "open": "131.40",
      "high": "134.50",
      "low": "131.40",
      "close": "134.00",
      "average": "133.6938",
      "volume": "162325",
      "turnover": "21701844.2",
      "trades": "735"
    },
    {
      "date": "2023-12-28",
      "bid": "134.50",
      "ask": "134.80",
      "open": "134.00",
      "high": "135.10",
      "low": "133.50",
      "close": "134.80",
      "average": "134.6663",
      "volume": "595487",
      "turnover": "80192002.8",
      "trades": "555"
    },
    {
      "date": "2023-12-29",
      "bid": "134.80",
      "ask": "135.10",
      "open": "134.80",
      "high": "136.60",
      "low": "134.50",
      "close": "135.10",
      "average": "135.5215",
      "volume": "75306",
      "turnover": "10205393.25",
      "trades": "519"
    },
    {
      "date": "2024-01-02",
      "bid": "133.00",
      "ask": "133.20",
      "open": "135.00",
      "high": "135.60",
      "low": "132.20",
      "close": "133.00",
      "average": "133.494",
      "volume": "107496",
      "turnover": "14350059.2",
      "trades": "708"
    },
    {
      "date": "2024-01-03",
      "bid": "129.00",
      "ask": "129.20",
      "open": "133.00",
      "high": "133.00",
      "low": "128.60",
      "close": "128.90",
      "average": "129.7517",
      "volume": "150206",
      "turnover": "19491736.39",
      "trades": "898"
    },
    {
      "date": "2024-01-04",
      "bid": "130.00",
      "ask": "130.30",
      "open": "129.00",
      "high": "130.60",
      "low": "128.50",
      "close": "130.30",
      "average": "129.8986",
      "volume": "109631",
      "turnover": "14240960.3",
      "trades": "562"
    },
    {
      "date": "2024-01-05",
      "bid": "128.60",
      "ask": "128.80",
      "open": "129.00",
      "high": "130.00",
      "low": "128.20",
      "close": "129.00",
      "average": "128.8912",
      "volume": "31617",
      "turnover": "4075026",
      "trades": "329"
    },
    {
      "date": "2024-01-08",
      "bid": "131.40",
      "ask": "131.90",
      "open": "129.80",
      "high": "132.00",
      "low": "127.50",
      "close": "131.70",
      "average": "130.4849",
      "volume": "101783",
      "turnover": "13281143.2",
      "trades": "556"
    },
    {
      "date": "2024-01-09",
      "bid": "133.40",
      "ask": "133.70",
      "open": "132.60",
      "high": "134.40",
      "low": "131.70",
      "close": "133.10",
      "average": "133.2564",
      "volume": "162827",
      "turnover": "21690487.3",
      "trades": "698"
    },
    {
      "date": "2024-01-10",
      "bid": "132.80",
      "ask": "133.00",
      "open": "134.00",
      "high": "134.00",
      "low": "131.50",
      "close": "132.50",
      "average": "132.6458",
      "volume": "108190",
      "turnover": "14350599.45",
      "trades": "539"
    },
    {
      "date": "2024-01-11",
      "bid": "132.60",
      "ask": "132.80",
      "open": "132.50",
      "high": "135.00",
      "low": "132.20",
      "close": "132.20",
      "average": "133.2586",
      "volume": "233684",
      "turnover": "31143515.1",
      "trades": "822"
    },
    {
      "date": "2024-01-12",
      "bid": "133.30",
      "ask": "133.70",
      "open": "133.00",
      "high": "134.60",
      "low": "132.30",
      "close": "133.60",
      "average": "133.8105",
      "volume": "119253",
      "turnover": "15957304",
      "trades": "709"
    },
    {
      "date": "2024-01-15",
      "bid": "130.10",
      "ask": "130.40",
      "open": "133.60",
      "high": "133.60",
      "low": "130.10",
      "close": "130.30",
      "average": "130.9024",
      "volume": "101729",
      "turnover": "13316575",
      "trades": "714"
    },
    {
      "date": "2024-01-16",
      "bid": "128.90",
      "ask": "129.30",
      "open": "130.30",
      "high": "130.40",
      "low": "128.40",
      "close": "129.40",
      "average": "129.3453",
      "volume": "191727",
      "turnover": "24798137.45",
      "trades": "1061"
    },
    {
      "date": "2024-01-17",
      "bid": "128.80",
      "ask": "129.10",
      "open": "128.00",
      "high": "129.00",
      "low": "126.50",
      "close": "128.70",
      "average": "127.8777",
      "volume": "86593",
      "turnover": "11073310.1",
      "trades": "718"
    },
    {
      "date": "2024-01-18",
      "bid": "131.50",
      "ask": "131.70",
      "open": "128.70",
      "high": "131.90",
      "low": "128.70",
      "close": "131.60",
      "average": "131.1062",
      "volume": "128218",
      "turnover": "16809697.3",
      "trades": "687"
    },
    {
      "date": "2024-01-19",
      "bid": "130.80",
      "ask": "131.00",
      "open": "132.00",
      "high": "133.50",
      "low": "130.20",
      "close": "130.80",
      "average": "130.9646",
      "volume": "70192",
      "turnover": "9186628.55",
      "trades": "457"
    },
    {
      "date": "2024-01-22",
      "bid": "132.90",
      "ask": "133.20",
      "open": "132.00",
      "high": "134.00",
      "low": "131.80",
      "close": "133.20",
      "average": "132.9036",
      "volume": "104892",
      "turnover": "13941791.1",
      "trades": "657"
    },
    {
      "date": "2024-01-23",
      "bid": "132.10",
      "ask": "132.20",
      "open": "133.80",
      "high": "133.80",
      "low": "132.00",
      "close": "132.40",
      "average": "132.8659",
      "volume": "74388",
      "turnover": "9883627.19",
      "trades": "616"
    },
    {
      "date": "2024-01-24",
      "bid": "133.60",
      "ask": "133.70",
      "open": "134.50",
      "high": "134.80",
      "low": "133.00",
      "close": "133.90",
      "average": "133.8509",
      "volume": "94948",
      "turnover": "12708878.8",
      "trades": "549"
    },
    {
      "date": "2024-01-25",
      "bid": "135.10",
      "ask": "135.30",
      "open": "133.90",
      "high": "135.30",
      "low": "133.70",
      "close": "135.20",
      "average": "134.7689",
      "volume": "75690",
      "turnover": "10200658.6",
      "trades": "674"
    },
    {
      "date": "2024-01-26",
      "bid": "136.70",
      "ask": "136.90",
      "open": "135.00",
      "high": "137.00",
      "low": "132.90",
      "close": "136.40",
      "average": "135.5525",
      "volume": "137050",
      "turnover": "18577471.5",
      "trades": "916"
    },
    {
      "date": "2024-01-29",
      "bid": "135.40",
      "ask": "135.60",
      "open": "136.00",
      "high": "136.10",
      "low": "133.70",
      "close": "135.50",
      "average": "135.1554",
      "volume": "153300",
      "turnover": "20718847.1",
      "trades": "939"
    },
    {
      "date": "2024-01-30",
      "bid": "136.20",
      "ask": "136.40",
      "open": "135.50",
      "high": "137.00",
      "low": "135.50",
      "close": "136.30",
      "average": "136.5015",
      "volume": "114989",
      "turnover": "15695660.85",
      "trades": "943"
    },
    {
      "date": "2024-01-31",
      "bid": "136.50",
      "ask": "137.00",
      "open": "136.30",
      "high": "138.50",
      "low": "136.00",
      "close": "136.60",
      "average": "137.2638",
      "volume": "146239",
      "turnover": "20073327.39",
      "trades": "827"
    },
    {
      "date": "2024-02-01",
      "bid": "137.00",
      "ask": "137.40",
      "open": "136.60",
      "high": "139.00",
      "low": "135.70",
      "close": "137.30",
      "average": "137.8126",
      "volume": "202618",
      "turnover": "27924982.7",
      "trades": "924"
    },
    {
      "date": "2024-02-02",
      "bid": "133.80",
      "ask": "133.90",
      "open": "137.60",
      "high": "138.60",
      "low": "133.70",
      "close": "134.00",
      "average": "135.4168",
      "volume": "134493",
      "turnover": "18212605.3",
      "trades": "749"
    },
    {
      "date": "2024-02-05",
      "bid": "133.40",
      "ask": "133.70",
      "open": "134.40",
      "high": "135.70",
      "low": "132.70",
      "close": "133.70",
      "average": "133.6801",
      "volume": "122862",
      "turnover": "16424211.75",
      "trades": "840"
    },
    {
      "date": "2024-02-06",
      "bid": "134.30",
      "ask": "134.70",
      "open": "134.40",
      "high": "135.00",
      "low": "127.70",
      "close": "134.80",
      "average": "131.7166",
      "volume": "333211",
      "turnover": "43888209.6",
      "trades": "1794"
    },
    {
      "date": "2024-02-07",
      "bid": "143.00",
      "ask": "143.20",
      "open": "139.00",
      "high": "143.80",
      "low": "138.10",
      "close": "143.20",
      "average": "142.2723",
      "volume": "347265",
      "turnover": "49405255.55",
      "trades": "2010"
    },
    {
      "date": "2024-02-08",
      "bid": "146.60",
      "ask": "146.80",
      "open": "144.00",
      "high": "146.80",
      "low": "143.00",
      "close": "146.50",
      "average": "145.7423",
      "volume": "157909",
      "turnover": "23014018.7",
      "trades": "996"
    },
    {
      "date": "2024-02-09",
      "bid": "145.40",
      "ask": "145.60",
      "open": "146.50",
      "high": "146.50",
      "low": "144.20",
      "close": "145.60",
      "average": "145.2484",
      "volume": "120402",
      "turnover": "17488195.8",
      "trades": "836"
    },
    {
      "date": "2024-02-12",
      "bid": "144.90",
      "ask": "145.10",
      "open": "145.70",
      "high": "146.50",
      "low": "143.90",
      "close": "145.00",
      "average": "145.0695",
      "volume": "192852",
      "turnover": "27976146.2",
      "trades": "991"
    },
    {
      "date": "2024-02-13",
      "bid": "143.00",
      "ask": "143.20",
      "open": "144.50",
      "high": "145.50",
      "low": "141.30",
      "close": "143.70",
      "average": "143.2115",
      "volume": "210866",
      "turnover": "30197329",
      "trades": "1062"
    },
    {
      "date": "2024-02-14",
      "bid": "144.50",
      "ask": "144.70",
      "open": "143.70",
      "high": "145.00",
      "low": "141.90",
      "close": "145.00",
      "average": "144.0864",
      "volume": "309994",
      "turnover": "44665831.1",
      "trades": "924"
    },
    {
      "date": "2024-02-15",
      "bid": "148.50",
      "ask": "148.60",
      "open": "147.90",
      "high": "149.40",
      "low": "144.80",
      "close": "149.40",
      "average": "148.2702",
      "volume": "423805",
      "turnover": "62837684.9",
      "trades": "1400"
    },
    {
      "date": "2024-02-16",
      "bid": "150.20",
      "ask": "150.40",
      "open": "150.00",
      "high": "151.30",
      "low": "149.20",
      "close": "149.90",
      "average": "150.1579",
      "volume": "290280",
      "turnover": "43568089.8",
      "trades": "890"
    },
    {
      "date": "2024-02-19",
      "bid": "147.40",
      "ask": "147.50",
      "open": "149.50",
      "high": "149.60",
      "low": "146.20",
      "close": "147.50",
      "average": "147.5647",
      "volume": "173514",
      "turnover": "25604408.5",
      "trades": "892"
    },
    {
      "date": "2024-02-20",
      "bid": "147.10",
      "ask": "147.20",
      "open": "147.20",
      "high": "147.50",
      "low": "145.80",
      "close": "147.30",
      "average": "147.0385",
      "volume": "131118",
      "turnover": "19279138.2",
      "trades": "729"
    },
    {
      "date": "2024-02-21",
      "bid": "147.90",
      "ask": "148.10",
      "open": "147.30",
      "high": "149.20",
      "low": "146.70",
      "close": "148.00",
      "average": "147.8414",
      "volume": "215887",
      "turnover": "31905390.5",
      "trades": "722"
    },
    {
      "date": "2024-02-22",
      "bid": "151.40",
      "ask": "151.50",
      "open": "150.00",
      "high": "152.00",
      "low": "149.70",
      "close": "151.50",
      "average": "150.8176",
      "volume": "164508",
      "turnover": "24802638.15",
      "trades": "865"
    },
    {
      "date": "2024-02-23",
      "bid": "149.90",
      "ask": "150.00",
      "open": "151.50",
      "high": "153.30",
      "low": "149.40",
      "close": "150.00",
      "average": "150.509",
      "volume": "150909",
      "turnover": "22709968.8",
      "trades": "775"
    },
    {
      "date": "2024-02-26",
      "bid": "149.90",
      "ask": "150.00",
      "open": "150.00",
      "high": "151.70",
      "low": "149.70",
      "close": "150.00",
      "average": "150.6994",
      "volume": "107619",
      "turnover": "16218002",
      "trades": "651"
    },
    {
      "date": "2024-02-27",
      "bid": "151.70",
      "ask": "151.90",
      "open": "150.00",
      "high": "151.80",
      "low": "148.00",
      "close": "151.40",
      "average": "150.3234",
      "volume": "249278",
      "turnover": "37472746.9",
      "trades": "774"
    },
    {
      "date": "2024-02-28",
      "bid": "149.70",
      "ask": "149.90",
      "open": "150.80",
      "high": "152.60",
      "low": "148.50",
      "close": "150.00",
      "average": "150.1757",
      "volume": "125743",
      "turnover": "18883545.3",
      "trades": "779"
    },
    {
      "date": "2024-02-29",
      "bid": "150.10",
      "ask": "150.30",
      "open": "149.00",
      "high": "151.90",
      "low": "149.00",
      "close": "150.20",
      "average": "150.2056",
      "volume": "181716",
      "turnover": "27294755.5",
      "trades": "778"
    },
    {
      "date": "2024-03-01",
      "bid": "152.60",
      "ask": "152.90",
      "open": "151.00",
      "high": "153.10",
      "low": "150.20",
      "close": "152.50",
      "average": "151.8623",
      "volume": "67696",
      "turnover": "10280468.9",
      "trades": "516"
    },
    {
      "date": "2024-03-04",
      "bid": "153.80",
      "ask": "154.00",
      "open": "152.50",
      "high": "154.50",
      "low": "152.20",
      "close": "154.10",
      "average": "153.583",
      "volume": "130029",
      "turnover": "19970244.8",
      "trades": "784"
    },
    {
      "date": "2024-03-05",
      "bid": "149.90",
      "ask": "150.10",
      "open": "153.70",
      "high": "154.30",
      "low": "149.60",
      "close": "149.60",
      "average": "150.9429",
      "volume": "246636",
      "turnover": "37227893.29",
      "trades": "733"
    },
    {
      "date": "2024-03-06",
      "bid": "151.90",
      "ask": "152.00",
      "open": "149.60",
      "high": "152.00",
      "low": "148.10",
      "close": "151.90",
      "average": "150.2613",
      "volume": "296070",
      "turnover": "44487865.3",
      "trades": "540"
    },
    {
      "date": "2024-03-07",
      "bid": "149.90",
      "ask": "150.10",
      "open": "151.50",
      "high": "151.50",
      "low": "148.30",
      "close": "149.70",
      "average": "149.5128",
      "volume": "174503",
      "turnover": "26090341.3",
      "trades": "1200"
    },
    {
      "date": "2024-03-08",
      "bid": "150.10",
      "ask": "150.30",
      "open": "149.80",
      "high": "150.90",
      "low": "148.60",
      "close": "150.40",
      "average": "149.9385",
      "volume": "154681",
      "turnover": "23192630.1",
      "trades": "1061"
    },
    {
      "date": "2024-03-11",
      "bid": "150.00",
      "ask": "150.20",
      "open": "148.50",
      "high": "150.70",
      "low": "147.90",
      "close": "150.10",
      "average": "149.7867",
      "volume": "153836",
      "turnover": "23042330.75",
      "trades": "676"
    },
    {
      "date": "2024-03-12",
      "bid": "152.40",
      "ask": "152.50",
      "open": "150.10",
      "high": "152.80",
      "low": "148.30",
      "close": "152.80",
      "average": "151.496",
      "volume": "175988",
      "turnover": "26661471.9",
      "trades": "772"
    },
    {
      "date": "2024-03-13",
      "bid": "152.70",
      "ask": "152.90",
      "open": "153.00",
      "high": "153.50",
      "low": "151.70",
      "close": "153.20",
      "average": "153.0463",
      "volume": "154284",
      "turnover": "23612620.6",
      "trades": "526"
    },
    {
      "date": "2024-03-14",
      "bid": "152.80",
      "ask": "153.00",
      "open": "153.20",
      "high": "154.30",
      "low": "151.60",
      "close": "152.90",
      "average": "153.0905",
      "volume": "101101",
      "turnover": "15477598.4",
      "trades": "592"
    },
    {
      "date": "2024-03-15",
      "bid": "152.20",
      "ask": "152.40",
      "open": "152.50",
      "high": "154.40",
      "low": "151.70",
      "close": "153.00",
      "average": "153.0619",
      "volume": "278192",
      "turnover": "42580434.6",
      "trades": "1069"
    },
    {
      "date": "2024-03-18",
      "bid": "154.60",
      "ask": "154.70",
      "open": "152.20",
      "high": "155.60",
      "low": "151.80",
      "close": "154.90",
      "average": "154.1689",
      "volume": "156737",
      "turnover": "24163969.2",
      "trades": "825"
    },
    {
      "date": "2024-03-19",
      "bid": "155.80",
      "ask": "155.90",
      "open": "154.70",
      "high": "156.20",
      "low": "153.70",
      "close": "156.20",
      "average": "155.4552",
      "volume": "140198",
      "turnover": "21793099.4",
      "trades": "817"
    },
    {
      "date": "2024-03-20",
      "bid": "157.00",
      "ask": "157.20",
      "open": "155.80",
      "high": "158.70",
      "low": "154.90",
      "close": "156.70",
      "average": "156.7584",
      "volume": "191044",
      "turnover": "29951054.2",
      "trades": "917"
    },
    {
      "date": "2024-03-21",
      "bid": "163.20",
      "ask": "163.40",
      "open": "158.80",
      "high": "163.40",
      "low": "158.40",
      "close": "162.90",
      "average": "161.1046",
      "volume": "294990",
      "turnover": "47524104.5",
      "trades": "1120"
    },
    {
      "date": "2024-03-22",
      "bid": "161.70",
      "ask": "162.00",
      "open": "161.50",
      "high": "163.50",
      "low": "161.30",
      "close": "161.70",
      "average": "161.8885",
      "volume": "80775",
      "turnover": "13075588.6",
      "trades": "546"
    },
    {
      "date": "2024-03-25",
      "bid": "162.20",
      "ask": "162.40",
      "open": "161.60",
      "high": "163.40",
      "low": "160.40",
      "close": "161.90",
      "average": "162.4511",
      "volume": "436049",
      "turnover": "70836638.2",
      "trades": "817"
    },
    {
      "date": "2024-03-26",
      "bid": "162.30",
      "ask": "162.50",
      "open": "158.80",
      "high": "162.50",
      "low": "157.90",
      "close": "162.50",
      "average": "161.3218",
      "volume": "198465",
      "turnover": "32017055.35",
      "trades": "955"
    },
    {
      "date": "2024-03-27",
      "bid": "164.20",
      "ask": "164.40",
      "open": "162.50",
      "high": "164.70",
      "low": "162.40",
      "close": "163.90",
      "average": "163.722",
      "volume": "138602",
      "turnover": "22692236.6",
      "trades": "898"
    },
    {
      "date": "2024-03-28",
      "bid": "163.00",
      "ask": "163.20",
      "open": "164.20",
      "high": "164.30",
      "low": "162.80",
      "close": "163.80",
      "average": "163.5265",
      "volume": "105742",
      "turnover": "17290371.1",
      "trades": "496"
    },
    {
      "date": "2024-04-02",
      "bid": "163.00",
      "ask": "163.20",
      "open": "163.80",
      "high": "165.40",
      "low": "161.80",
      "close": "162.90",
      "average": "163.5068",
      "volume": "194412",
      "turnover": "31789092.5",
      "trades": "1123"
    },
    {
      "date": "2024-04-03",
      "bid": "161.60",
      "ask": "161.80",
      "open": "162.90",
      "high": "163.00",
      "low": "159.80",
      "close": "161.50",
      "average": "161.4502",
      "volume": "209170",
      "turnover": "33769961.7",
      "trades": "850"
    },
    {
      "date": "2024-04-04",
      "bid": "160.90",
      "ask": "161.10",
      "open": "160.80",
      "high": "161.60",
      "low": "159.70",
      "close": "161.00",
      "average": "160.813",
      "volume": "150203",
      "turnover": "24154456",
      "trades": "872"
    },
    {
      "date": "2024-04-05",
      "bid": "160.10",
      "ask": "160.30",
      "open": "157.90",
      "high": "160.90",
      "low": "156.30",
      "close": "160.10",
      "average": "159.3516",
      "volume": "89658",
      "turnover": "14287145.2",
      "trades": "683"
    },
    {
      "date": "2024-04-08",
      "bid": "163.10",
      "ask": "163.40",
      "open": "160.10",
      "high": "163.80",
      "low": "160.10",
      "close": "163.30",
      "average": "162.7239",
      "volume": "75572",
      "turnover": "12297272.45",
      "trades": "808"
    },
    {
      "date": "2024-04-09",
      "bid": "162.60",
      "ask": "162.70",
      "open": "163.00",
      "high": "164.90",
      "low": "161.10",
      "close": "163.00",
      "average": "163.1316",
      "volume": "123324",
      "turnover": "20118039",
      "trades": "852"
    },
    {
      "date": "2024-04-10",
      "bid": "164.30",
      "ask": "164.50",
      "open": "162.00",
      "high": "165.90",
      "low": "161.50",
      "close": "164.00",
      "average": "163.9364",
      "volume": "128410",
      "turnover": "21027380.1",
      "trades": "768"
    },
    {
      "date": "2024-04-11",
      "bid": "163.80",
      "ask": "164.00",
      "open": "164.00",
      "high": "164.70",
      "low": "161.50",
      "close": "163.90",
      "average": "163.2236",
      "volume": "311216",
      "turnover": "50797790.9",
      "trades": "1216"
    },
    {
      "date": "2024-04-12",
      "bid": "159.70",
      "ask": "159.90",
      "open": "165.50",
      "high": "167.50",
      "low": "157.80",
      "close": "160.00",
      "average": "161.5511",
      "volume": "245227",
      "turnover": "39634702.2",
      "trades": "1259"
    },
    {
      "date": "2024-04-15",
      "bid": "162.10",
      "ask": "162.40",
      "open": "159.50",
      "high": "164.20",
      "low": "158.90",
      "close": "162.60",
      "average": "162.5663",
      "volume": "110108",
      "turnover": "17899845.5",
      "trades": "764"
    },
    {
      "date": "2024-04-16",
      "bid": "159.20",
      "ask": "159.40",
      "open": "159.90",
      "high": "160.50",
      "low": "157.90",
      "close": "158.80",
      "average": "159.0688",
      "volume": "130806",
      "turnover": "20807068.2",
      "trades": "932"
    },
    {
      "date": "2024-04-17",
      "bid": "159.80",
      "ask": "160.00",
      "open": "157.10",
      "high": "161.50",
      "low": "157.10",
      "close": "159.70",
      "average": "160.1293",
      "volume": "115671",
      "turnover": "18522315.3",
      "trades": "646"
    },
    {
      "date": "2024-04-18",
      "bid": "159.50",
      "ask": "159.70",
      "open": "159.70",
      "high": "160.30",
      "low": "157.30",
      "close": "159.70",
      "average": "159.1357",
      "volume": "108154",
      "turnover": "17210504.95",
      "trades": "836"
    },
    {
      "date": "2024-04-19",
      "bid": "159.40",
      "ask": "159.50",
      "open": "159.00",
      "high": "160.00",
      "low": "157.50",
      "close": "159.20",
      "average": "158.9278",
      "volume": "123347",
      "turnover": "19603342.75",
      "trades": "1055"
    },
    {
      "date": "2024-04-22",
      "bid": "159.70",
      "ask": "159.90",
      "open": "159.50",
      "high": "161.10",
      "low": "158.20",
      "close": "159.90",
      "average": "159.7848",
      "volume": "116254",
      "turnover": "18575518.1",
      "trades": "885"
    },
    {
      "date": "2024-04-23",
      "bid": "162.40",
      "ask": "162.70",
      "open": "159.90",
      "high": "163.90",
      "low": "159.90",
      "close": "162.30",
      "average": "162.0521",
      "volume": "335036",
      "turnover": "54293128.35",
      "trades": "1335"
    },
    {
      "date": "2024-04-24",
      "bid": "165.60",
      "ask": "165.80",
      "open": "163.60",
      "high": "167.60",
      "low": "162.50",
      "close": "166.10",
      "average": "165.8127",
      "volume": "160035",
      "turnover": "26536229.7",
      "trades": "1171"
    },
    {
      "date": "2024-04-25",
      "bid": "156.30",
      "ask": "156.50",
      "open": "165.30",
      "high": "165.30",
      "low": "155.90",
      "close": "156.60",
      "average": "158.9471",
      "volume": "188304",
      "turnover": "29931185.7",
      "trades": "1529"
    },
    {
      "date": "2024-04-26",
      "bid": "162.80",
      "ask": "163.00",
      "open": "158.10",
      "high": "164.10",
      "low": "157.70",
      "close": "163.10",
      "average": "161.8209",
      "volume": "200930",
      "turnover": "32514526.95",
      "trades": "1218"
    },
    {
      "date": "2024-04-29",
      "bid": "165.00",
      "ask": "165.40",
      "open": "163.10",
      "high": "165.80",
      "low": "162.10",
      "close": "165.80",
      "average": "164.9921",
      "volume": "106954",
      "turnover": "17646167",
      "trades": "820"
    },
    {
      "date": "2024-04-30",
      "bid": "164.10",
      "ask": "164.30",
      "open": "165.80",
      "high": "165.80",
      "low": "163.30",
      "close": "163.90",
      "average": "163.963",
      "volume": "76556",
      "turnover": "12552333.7",
      "trades": "433"
    },
    {
      "date": "2024-05-02",
      "bid": "163.50",
      "ask": "163.70",
      "open": "163.60",
      "high": "164.90",
      "low": "162.60",
      "close": "163.50",
      "average": "163.7126",
      "volume": "129681",
      "turnover": "21230577.5",
      "trades": "875"
    },
    {
      "date": "2024-05-03",
      "bid": "166.40",
      "ask": "166.50",
      "open": "163.90",
      "high": "168.20",
      "low": "163.00",
      "close": "166.30",
      "average": "165.9094",
      "volume": "130633",
      "turnover": "21672915.55",
      "trades": "966"
    },
    {
      "date": "2024-05-06",
      "bid": "166.80",
      "ask": "167.20",
      "open": "167.00",
      "high": "168.00",
      "low": "165.00",
      "close": "168.00",
      "average": "167.2943",
      "volume": "117179",
      "turnover": "19601156.1",
      "trades": "762"
    },
    {
      "date": "2024-05-07",
      "bid": "167.60",
      "ask": "167.80",
      "open": "169.20",
      "high": "170.00",
      "low": "166.20",
      "close": "168.60",
      "average": "167.9525",
      "volume": "153005",
      "turnover": "25697952.4",
      "trades": "984"
    },
    {
      "date": "2024-05-08",
      "bid": "166.70",
      "ask": "167.10",
      "open": "167.90",
      "high": "171.20",
      "low": "166.10",
      "close": "166.10",
      "average": "168.0204",
      "volume": "130357",
      "turnover": "21903980.8",
      "trades": "721"
    },
    {
      "date": "2024-05-10",
      "bid": "169.90",
      "ask": "170.20",
      "open": "168.80",
      "high": "171.20",
      "low": "167.00",
      "close": "171.20",
      "average": "169.9369",
      "volume": "227204",
      "turnover": "38610341.6",
      "trades": "1531"
    },
    {
      "date": "2024-05-13",
      "bid": "167.90",
      "ask": "168.00",
      "open": "171.30",
      "high": "171.50",
      "low": "167.50",
      "close": "168.30",
      "average": "168.2701",
      "volume": "180169",
      "turnover": "30317064.6",
      "trades": "1128"
    },
    {
      "date": "2024-05-14",
      "bid": "167.90",
      "ask": "168.10",
      "open": "168.30",
      "high": "169.00",
      "low": "167.70",
      "close": "168.90",
      "average": "168.4474",
      "volume": "272583",
      "turnover": "45916937.1",
      "trades": "1605"
    },
    {
      "date": "2024-05-15",
      "bid": "161.00",
      "ask": "161.20",
      "open": "171.60",
      "high": "171.60",
      "low": "158.60",
      "close": "162.40",
      "average": "162.4134",
      "volume": "644952",
      "turnover": "104737986.65",
      "trades": "2789"
    },
    {
      "date": "2024-05-16",
      "bid": "161.90",
      "ask": "162.20",
      "open": "162.70",
      "high": "165.10",
      "low": "161.10",
      "close": "162.20",
      "average": "162.5411",
      "volume": "289159",
      "turnover": "47008256.7",
      "trades": "1043"
    },
    {
      "date": "2024-05-17",
      "bid": "170.70",
      "ask": "171.10",
      "open": "165.40",
      "high": "178.70",
      "low": "164.10",
      "close": "170.80",
      "average": "172.6208",
      "volume": "464999",
      "turnover": "80236820.59",
      "trades": "3404"
    },
    {
      "date": "2024-05-20",
      "bid": "173.10",
      "ask": "173.40",
      "open": "171.90",
      "high": "173.70",
      "low": "167.40",
      "close": "173.60",
      "average": "171.6905",
      "volume": "149395",
      "turnover": "25648620.4",
      "trades": "1148"
    },
    {
      "date": "2024-05-21",
      "bid": "173.80",
      "ask": "174.00",
      "open": "173.50",
      "high": "175.40",
      "low": "172.50",
      "close": "174.60",
      "average": "174.4115",
      "volume": "206359",
      "turnover": "35991384.9",
      "trades": "976"
    },
    {
      "date": "2024-05-22",
      "bid": "179.90",
      "ask": "180.10",
      "open": "175.10",
      "high": "181.60",
      "low": "175.00",
      "close": "180.40",
      "average": "179.7239",
      "volume": "228797",
      "turnover": "41105544.5",
      "trades": "1131"
    },
    {
      "date": "2024-05-23",
      "bid": "178.10",
      "ask": "178.30",
      "open": "181.00",
      "high": "181.20",
      "low": "176.90",
      "close": "178.20",
      "average": "178.3448",
      "volume": "261498",
      "turnover": "46641224.85",
      "trades": "1371"
    },
    {
      "date": "2024-05-24",
      "bid": "179.70",
      "ask": "179.80",
      "open": "176.60",
      "high": "182.20",
      "low": "174.00",
      "close": "180.00",
      "average": "179.8423",
      "volume": "213121",
      "turnover": "38326239.5",
      "trades": "1671"
    },
    {
      "date": "2024-05-27",
      "bid": "178.50",
      "ask": "178.70",
      "open": "180.00",
      "high": "180.60",
      "low": "177.30",
      "close": "178.30",
      "average": "178.7035",
      "volume": "85142",
      "turnover": "15215171.3",
      "trades": "658"
    },
    {
      "date": "2024-05-28",
      "bid": "178.20",
      "ask": "178.30",
      "open": "178.30",
      "high": "180.10",
      "low": "176.70",
      "close": "177.80",
      "average": "178.1007",
      "volume": "176987",
      "turnover": "31520711.05",
      "trades": "1124"
    },
    {
      "date": "2024-05-29",
      "bid": "178.00",
      "ask": "178.20",
      "open": "177.40",
      "high": "179.80",
      "low": "176.70",
      "close": "177.20",
      "average": "177.8295",
      "volume": "131710",
      "turnover": "23423188.8",
      "trades": "896"
    },
    {
      "date": "2024-05-30",
      "bid": "178.40",
      "ask": "178.70",
      "open": "176.50",
      "high": "179.00",
      "low": "176.40",
      "close": "178.00",
      "average": "177.7932",
      "volume": "178559",
      "turnover": "31746638.65",
      "trades": "1105"
    },
    {
      "date": "2024-05-31",
      "bid": "178.60",
      "ask": "178.80",
      "open": "178.00",
      "high": "179.80",
      "low": "175.40",
      "close": "178.80",
      "average": "178.5419",
      "volume": "393608",
      "turnover": "70278739.5",
      "trades": "1322"
    },
    {
      "date": "2024-06-03",
      "bid": "178.20",
      "ask": "178.40",
      "open": "179.00",
      "high": "182.00",
      "low": "177.00",
      "close": "177.70",
      "average": "178.4277",
      "volume": "190522",
      "turnover": "33989504.25",
      "trades": "1188"
    },
    {
      "date": "2024-06-04",
      "bid": "177.30",
      "ask": "177.40",
      "open": "177.70",
      "high": "178.70",
      "low": "174.60",
      "close": "177.20",
      "average": "176.8892",
      "volume": "105039",
      "turnover": "18580235.8",
      "trades": "676"
    },
    {
      "date": "2024-06-05",
      "bid": "180.10",
      "ask": "180.20",
      "open": "176.90",
      "high": "180.40",
      "low": "176.60",
      "close": "180.40",
      "average": "179.0487",
      "volume": "81710",
      "turnover": "14630016.9",
      "trades": "839"
    },
    {
      "date": "2024-06-07",
      "bid": "180.80",
      "ask": "181.00",
      "open": "180.40",
      "high": "181.90",
      "low": "178.80",
      "close": "181.20",
      "average": "180.3798",
      "volume": "374258",
      "turnover": "67506739.45",
      "trades": "1401"
    },
    {
      "date": "2024-06-10",
      "bid": "179.90",
      "ask": "180.20",
      "open": "180.50",
      "high": "181.20",
      "low": "178.20",
      "close": "180.50",
      "average": "180.1225",
      "volume": "97972",
      "turnover": "17646731.89",
      "trades": "797"
    },
    {
      "date": "2024-06-11",
      "bid": "183.20",
      "ask": "183.30",
      "open": "180.50",
      "high": "183.60",
      "low": "180.20",
      "close": "183.60",
      "average": "182.858",
      "volume": "141873",
      "turnover": "25939774.3",
      "trades": "1379"
    },
    {
      "date": "2024-06-12",
      "bid": "188.90",
      "ask": "189.10",
      "open": "184.10",
      "high": "189.40",
      "low": "181.80",
      "close": "189.40",
      "average": "186.0173",
      "volume": "257783",
      "turnover": "47950946.2",
      "trades": "1406"
    },
    {
      "date": "2024-06-13",
      "bid": "185.40",
      "ask": "185.60",
      "open": "188.90",
      "high": "189.90",
      "low": "185.40",
      "close": "185.40",
      "average": "186.6212",
      "volume": "191806",
      "turnover": "35805769.15",
      "trades": "1258"
    },
    {
      "date": "2024-06-14",
      "bid": "181.60",
      "ask": "181.90",
      "open": "186.00",
      "high": "186.30",
      "low": "180.00",
      "close": "181.50",
      "average": "182.2766",
      "volume": "141404",
      "turnover": "25780264.95",
      "trades": "1161"
    },
    {
      "date": "2024-06-17",
      "bid": "180.70",
      "ask": "180.90",
      "open": "181.50",
      "high": "182.80",
      "low": "179.40",
      "close": "180.80",
      "average": "180.6339",
      "volume": "138223",
      "turnover": "24967371.15",
      "trades": "1112"
    },
    {
      "date": "2024-06-18",
      "bid": "181.70",
      "ask": "182.00",
      "open": "182.40",
      "high": "182.90",
      "low": "179.50",
      "close": "182.00",
      "average": "181.7794",
      "volume": "236015",
      "turnover": "42902659.5",
      "trades": "840"
    },
    {
      "date": "2024-06-19",
      "bid": "181.40",
      "ask": "181.50",
      "open": "182.00",
      "high": "182.70",
      "low": "178.70",
      "close": "182.20",
      "average": "181.9916",
      "volume": "262752",
      "turnover": "47788281.1",
      "trades": "856"
    },
    {
      "date": "2024-06-20",
      "bid": "183.90",
      "ask": "184.10",
      "open": "183.10",
      "high": "185.40",
      "low": "180.70",
      "close": "184.60",
      "average": "184.3466",
      "volume": "286989",
      "turnover": "52900538.75",
      "trades": "1744"
    },
    {
      "date": "2024-06-24",
      "bid": "176.30",
      "ask": "176.50",
      "open": "182.20",
      "high": "182.60",
      "low": "175.60",
      "close": "176.00",
      "average": "177.2429",
      "volume": "195405",
      "turnover": "34633606.5",
      "trades": "2037"
    },
    {
      "date": "2024-06-25",
      "bid": "175.20",
      "ask": "175.60",
      "open": "176.00",
      "high": "176.10",
      "low": "174.00",
      "close": "175.50",
      "average": "175.3746",
      "volume": "148668",
      "turnover": "26073233.1",
      "trades": "1337"
    },
    {
      "date": "2024-06-26",
      "bid": "175.20",
      "ask": "175.40",
      "open": "176.10",
      "high": "176.80",
      "low": "174.30",
      "close": "175.40",
      "average": "175.459",
      "volume": "150605",
      "turnover": "26424890.25",
      "trades": "1297"
    },
    {
      "date": "2024-06-27",
      "bid": "175.30",
      "ask": "175.50",
      "open": "175.40",
      "high": "176.60",
      "low": "173.60",
      "close": "174.90",
      "average": "174.9194",
      "volume": "244126",
      "turnover": "42690996.45",
      "trades": "1403"
    },
    {
      "date": "2024-06-28",
      "bid": "172.00",
      "ask": "172.20",
      "open": "176.60",
      "high": "176.60",
      "low": "171.80",
      "close": "172.20",
      "average": "172.6028",
      "volume": "231299",
      "turnover": "39923410.1",
      "trades": "1503"
    },
    {
      "date": "2024-07-01",
      "bid": "173.10",
      "ask": "173.30",
      "open": "173.00",
      "high": "174.20",
      "low": "170.90",
      "close": "173.70",
      "average": "173.192",
      "volume": "96474",
      "turnover": "16707703.45",
      "trades": "901"
    },
    {
      "date": "2024-07-02",
      "bid": "174.30",
      "ask": "174.60",
      "open": "172.20",
      "high": "174.80",
      "low": "170.70",
      "close": "174.20",
      "average": "173.2033",
      "volume": "171399",
      "turnover": "29682682.75",
      "trades": "1369"
    },
    {
      "date": "2024-07-03",
      "bid": "175.60",
      "ask": "175.80",
      "open": "174.60",
      "high": "178.40",
      "low": "174.10",
      "close": "175.00",
      "average": "176.1596",
      "volume": "167684",
      "turnover": "29545205.1",
      "trades": "1458"
    },
    {
      "date": "2024-07-04",
      "bid": "180.90",
      "ask": "181.10",
      "open": "177.30",
      "high": "181.00",
      "low": "175.70",
      "close": "180.00",
      "average": "179.6193",
      "volume": "204786",
      "turnover": "36780949.85",
      "trades": "1577"
    },
    {
      "date": "2024-07-05",
      "bid": "178.10",
      "ask": "178.30",
      "open": "180.00",
      "high": "180.40",
      "low": "177.30",
      "close": "177.80",
      "average": "178.4642",
      "volume": "101028",
      "turnover": "18030127.8",
      "trades": "1046"
    },
    {
      "date": "2024-07-08",
      "bid": "179.00",
      "ask": "179.20",
      "open": "177.80",
      "high": "179.50",
      "low": "176.60",
      "close": "179.20",
      "average": "178.9117",
      "volume": "108062",
      "turnover": "19333821.45",
      "trades": "850"
    },
    {
      "date": "2024-07-09",
      "bid": "180.20",
      "ask": "180.40",
      "open": "183.20",
      "high": "184.50",
      "low": "179.30",
      "close": "180.40",
      "average": "180.966",
      "volume": "191411",
      "turnover": "34639920.5",
      "trades": "1479"
    },
    {
      "date": "2024-07-10",
      "bid": "178.10",
      "ask": "178.30",
      "open": "181.10",
      "high": "181.60",
      "low": "177.60",
      "close": "178.50",
      "average": "178.8437",
      "volume": "94687",
      "turnover": "16934480.89",
      "trades": "973"
    },
    {
      "date": "2024-07-11",
      "bid": "180.50",
      "ask": "180.80",
      "open": "175.00",
      "high": "181.20",
      "low": "174.60",
      "close": "180.70",
      "average": "178.9699",
      "volume": "190359",
      "turnover": "34075164.68",
      "trades": "831"
    },
    {
      "date": "2024-07-12",
      "bid": "187.20",
      "ask": "187.50",
      "open": "180.70",
      "high": "187.70",
      "low": "180.50",
      "close": "187.30",
      "average": "185.2365",
      "volume": "202097",
      "turnover": "37439001.65",
      "trades": "1418"
    },
    {
      "date": "2024-07-15",
      "bid": "182.70",
      "ask": "182.90",
      "open": "186.80",
      "high": "188.90",
      "low": "181.30",
      "close": "183.10",
      "average": "183.8453",
      "volume": "156507",
      "turnover": "28782526.55",
      "trades": "1167"
    },
    {
      "date": "2024-07-16",
      "bid": "186.20",
      "ask": "186.60",
      "open": "183.00",
      "high": "186.90",
      "low": "181.60",
      "close": "186.30",
      "average": "184.8968",
      "volume": "95223",
      "turnover": "17606278.89",
      "trades": "1206"
    },
    {
      "date": "2024-07-17",
      "bid": "185.20",
      "ask": "185.40",
      "open": "185.70",
      "high": "187.00",
      "low": "183.30",
      "close": "184.80",
      "average": "184.8335",
      "volume": "106323",
      "turnover": "19652084.39",
      "trades": "975"
    },
    {
      "date": "2024-07-18",
      "bid": "179.60",
      "ask": "180.50",
      "open": "180.60",
      "high": "189.70",
      "low": "179.20",
      "close": "179.40",
      "average": "182.7119",
      "volume": "206867",
      "turnover": "37797490.79",
      "trades": "2163"
    },
    {
      "date": "2024-07-19",
      "bid": "176.40",
      "ask": "176.60",
      "open": "179.50",
      "high": "180.80",
      "low": "176.10",
      "close": "176.10",
      "average": "177.3015",
      "volume": "193513",
      "turnover": "34315361.5",
      "trades": "1740"
    },
    {
      "date": "2024-07-22",
      "bid": "177.50",
      "ask": "177.60",
      "open": "176.20",
      "high": "179.00",
      "low": "176.20",
      "close": "177.40",
      "average": "177.489",
      "volume": "120626",
      "turnover": "21410280.14",
      "trades": "1404"
    },
    {
      "date": "2024-07-23",
      "bid": "181.00",
      "ask": "181.20",
      "open": "177.50",
      "high": "181.30",
      "low": "177.50",
      "close": "181.00",
      "average": "179.9886",
      "volume": "85500",
      "turnover": "15388661.8",
      "trades": "820"
    },
    {
      "date": "2024-07-24",
      "bid": "181.60",
      "ask": "181.90",
      "open": "181.00",
      "high": "185.50",
      "low": "180.50",
      "close": "182.00",
      "average": "182.5049",
      "volume": "94247",
      "turnover": "17209059.25",
      "trades": "892"
    },
    {
      "date": "2024-07-25",
      "bid": "172.90",
      "ask": "173.30",
      "open": "179.70",
      "high": "179.70",
      "low": "171.30",
      "close": "173.50",
      "average": "173.8255",
      "volume": "187862",
      "turnover": "32646649.55",
      "trades": "1974"
    },
    {
      "date": "2024-07-26",
      "bid": "174.70",
      "ask": "174.90",
      "open": "173.50",
      "high": "177.00",
      "low": "173.00",
      "close": "175.50",
      "average": "175.0089",
      "volume": "154890",
      "turnover": "27104413.85",
      "trades": "1323"
    },
    {
      "date": "2024-07-29",
      "bid": "177.30",
      "ask": "177.70",
      "open": "175.70",
      "high": "180.20",
      "low": "175.00",
      "close": "177.90",
      "average": "178.5322",
      "volume": "89605",
      "turnover": "15999442.2",
      "trades": "1086"
    },
    {
      "date": "2024-07-30",
      "bid": "178.50",
      "ask": "178.80",
      "open": "177.90",
      "high": "180.10",
      "low": "177.90",
      "close": "178.30",
      "average": "178.684",
      "volume": "59528",
      "turnover": "10637011.19",
      "trades": "594"
    },
    {
      "date": "2024-07-31",
      "bid": "181.30",
      "ask": "181.50",
      "open": "179.50",
      "high": "182.80",
      "low": "179.20",
      "close": "180.60",
      "average": "180.9281",
      "volume": "69931",
      "turnover": "12652595",
      "trades": "756"
    },
    {
      "date": "2024-08-01",
      "bid": "175.80",
      "ask": "176.10",
      "open": "181.80",
      "high": "182.10",
      "low": "175.80",
      "close": "176.30",
      "average": "177.4906",
      "volume": "75242",
      "turnover": "13354680.15",
      "trades": "846"
    },
    {
      "date": "2024-08-02",
      "bid": "164.70",
      "ask": "165.00",
      "open": "174.00",
      "high": "174.00",
      "low": "163.00",
      "close": "164.70",
      "average": "166.928",
      "volume": "233158",
      "turnover": "38939274.04",
      "trades": "2570"
    },
    {
      "date": "2024-08-05",
      "bid": "163.60",
      "ask": "163.90",
      "open": "158.80",
      "high": "164.60",
      "low": "154.20",
      "close": "163.20",
      "average": "161.5617",
      "volume": "238289",
      "turnover": "38497993.15",
      "trades": "2257"
    },
    {
      "date": "2024-08-06",
      "bid": "163.00",
      "ask": "163.30",
      "open": "163.50",
      "high": "167.30",
      "low": "161.20",
      "close": "163.00",
      "average": "163.1404",
      "volume": "131532",
      "turnover": "21469360.95",
      "trades": "1428"
    },
    {
      "date": "2024-08-07",
      "bid": "166.30",
      "ask": "166.70",
      "open": "166.10",
      "high": "167.50",
      "low": "164.40",
      "close": "166.10",
      "average": "166.1619",
      "volume": "129835",
      "turnover": "21573372.45",
      "trades": "970"
    },
    {
      "date": "2024-08-08",
      "bid": "165.70",
      "ask": "165.90",
      "open": "168.90",
      "high": "168.90",
      "low": "162.30",
      "close": "165.40",
      "average": "164.4828",
      "volume": "166933",
      "turnover": "27442597.76",
      "trades": "1399"
    },
    {
      "date": "2024-08-09",
      "bid": "168.30",
      "ask": "168.50",
      "open": "166.60",
      "high": "169.80",
      "low": "166.60",
      "close": "168.50",
      "average": "168.4319",
      "volume": "143239",
      "turnover": "24125956.65",
      "trades": "1291"
    },
    {
      "date": "2024-08-12",
      "bid": "168.30",
      "ask": "168.60",
      "open": "170.00",
      "high": "170.90",
      "low": "168.10",
      "close": "169.30",
      "average": "169.3521",
      "volume": "107766",
      "turnover": "18247996.89",
      "trades": "859"
    },
    {
      "date": "2024-08-13",
      "bid": "169.30",
      "ask": "169.50",
      "open": "169.30",
      "high": "169.70",
      "low": "167.50",
      "close": "169.70",
      "average": "168.9885",
      "volume": "80094",
      "turnover": "13534805.2",
      "trades": "950"
    },
    {
      "date": "2024-08-14",
      "bid": "169.90",
      "ask": "170.10",
      "open": "170.20",
      "high": "171.60",
      "low": "168.80",
      "close": "170.30",
      "average": "170.2408",
      "volume": "62090",
      "turnover": "10570366.69",
      "trades": "572"
    },
    {
      "date": "2024-08-15",
      "bid": "173.50",
      "ask": "173.80",
      "open": "170.20",
      "high": "173.90",
      "low": "169.90",
      "close": "173.50",
      "average": "172.4947",
      "volume": "93121",
      "turnover": "16062631.7",
      "trades": "858"
    },
    {
      "date": "2024-08-16",
      "bid": "174.90",
      "ask": "175.00",
      "open": "173.50",
      "high": "175.30",
      "low": "173.50",
      "close": "175.20",
      "average": "174.8305",
      "volume": "121034",
      "turnover": "21156785.55",
      "trades": "1091"
    },
    {
      "date": "2024-08-19",
      "bid": "175.60",
      "ask": "175.90",
      "open": "175.20",
      "high": "176.30",
      "low": "173.90",
      "close": "176.30",
      "average": "175.6565",
      "volume": "80633",
      "turnover": "14163510.15",
      "trades": "801"
    },
    {
      "date": "2024-08-20",
      "bid": "176.60",
      "ask": "176.70",
      "open": "176.30",
      "high": "177.80",
      "low": "175.50",
      "close": "176.70",
      "average": "176.5169",
      "volume": "100813",
      "turnover": "17795254.05",
      "trades": "806"
    },
    {
      "date": "2024-08-21",
      "bid": "176.30",
      "ask": "176.60",
      "open": "176.70",
      "high": "178.90",
      "low": "175.90",
      "close": "177.00",
      "average": "177.5109",
      "volume": "188463",
      "turnover": "33453538.4",
      "trades": "955"
    },
    {
      "date": "2024-08-22",
      "bid": "176.60",
      "ask": "176.80",
      "open": "176.90",
      "high": "177.80",
      "low": "175.10",
      "close": "176.60",
      "average": "176.6828",
      "volume": "66580",
      "turnover": "11762418.9",
      "trades": "625"
    },
    {
      "date": "2024-08-23",
      "bid": "179.90",
      "ask": "180.10",
      "open": "177.20",
      "high": "180.70",
      "low": "176.00",
      "close": "180.70",
      "average": "179.6652",
      "volume": "130905",
      "turnover": "23513059.95",
      "trades": "1031"
    },
    {
      "date": "2024-08-26",
      "bid": "180.20",
      "ask": "180.50",
      "open": "179.90",
      "high": "180.90",
      "low": "179.70",
      "close": "180.60",
      "average": "180.444",
      "volume": "82130",
      "turnover": "14818507.6",
      "trades": "1054"
    },
    {
      "date": "2024-08-27",
      "bid": "180.30",
      "ask": "180.50",
      "open": "184.00",
      "high": "184.20",
      "low": "180.20",
      "close": "180.20",
      "average": "181.6781",
      "volume": "267384",
      "turnover": "48577418.05",
      "trades": "2297"
    },
    {
      "date": "2024-08-28",
      "bid": "183.30",
      "ask": "183.60",
      "open": "180.40",
      "high": "184.50",
      "low": "179.20",
      "close": "182.50",
      "average": "182.7668",
      "volume": "99481",
      "turnover": "18183726.1",
      "trades": "960"
    },
    {
      "date": "2024-08-29",
      "bid": "188.20",
      "ask": "188.40",
      "open": "182.90",
      "high": "188.50",
      "low": "182.90",
      "close": "187.90",
      "average": "186.7565",
      "volume": "142056",
      "turnover": "26532739.75",
      "trades": "1224"
    },
    {
      "date": "2024-08-30",
      "bid": "190.40",
      "ask": "190.80",
      "open": "188.00",
      "high": "191.10",
      "low": "187.90",
      "close": "190.10",
      "average": "189.8729",
      "volume": "163768",
      "turnover": "31093465.8",
      "trades": "1227"
    },
    {
      "date": "2024-09-02",
      "bid": "189.30",
      "ask": "189.60",
      "open": "190.10",
      "high": "190.20",
      "low": "186.00",
      "close": "189.20",
      "average": "188.3368",
      "volume": "105065",
      "turnover": "19786688.64",
      "trades": "1233"
    },
    {
      "date": "2024-09-03",
      "bid": "189.10",
      "ask": "189.40",
      "open": "189.30",
      "high": "192.40",
      "low": "188.90",
      "close": "189.00",
      "average": "190.1092",
      "volume": "150113",
      "turnover": "28548503.75",
      "trades": "1735"
    },
    {
      "date": "2024-09-04",
      "bid": "186.30",
      "ask": "186.50",
      "open": "185.30",
      "high": "187.60",
      "low": "183.90",
      "close": "186.40",
      "average": "186.375",
      "volume": "125238",
      "turnover": "23339092.4",
      "trades": "1454"
    },
    {
      "date": "2024-09-05",
      "bid": "183.60",
      "ask": "183.80",
      "open": "186.40",
      "high": "186.40",
      "low": "182.20",
      "close": "183.20",
      "average": "183.6198",
      "volume": "242779",
      "turnover": "44576310.95",
      "trades": "1172"
    },
    {
      "date": "2024-09-06",
      "bid": "182.60",
      "ask": "182.80",
      "open": "183.20",
      "high": "186.20",
      "low": "181.30",
      "close": "182.90",
      "average": "183.2343",
      "volume": "201161",
      "turnover": "36868377.29",
      "trades": "1368"
    },
    {
      "date": "2024-09-09",
      "bid": "186.20",
      "ask": "186.40",
      "open": "183.10",
      "high": "188.20",
      "low": "183.10",
      "close": "186.70",
      "average": "186.5736",
      "volume": "90535",
      "turnover": "16892237.55",
      "trades": "990"
    },
    {
      "date": "2024-09-10",
      "bid": "187.10",
      "ask": "187.40",
      "open": "187.00",
      "high": "189.70",
      "low": "186.10",
      "close": "187.50",
      "average": "187.7629",
      "volume": "81470",
      "turnover": "15298048",
      "trades": "1086"
    },
    {
      "date": "2024-09-11",
      "bid": "185.70",
      "ask": "185.90",
      "open": "188.30",
      "high": "189.30",
      "low": "185.00",
      "close": "185.60",
      "average": "186.8836",
      "volume": "231941",
      "turnover": "43346470.15",
      "trades": "1145"
    },
    {
      "date": "2024-09-12",
      "bid": "188.70",
      "ask": "188.80",
      "open": "187.70",
      "high": "190.40",
      "low": "187.70",
      "close": "189.40",
      "average": "188.9638",
      "volume": "200720",
      "turnover": "37928808.65",
      "trades": "1719"
    },
    {
      "date": "2024-09-13",
      "bid": "190.20",
      "ask": "190.40",
      "open": "189.40",
      "high": "191.10",
      "low": "188.30",
      "close": "190.50",
      "average": "190.153",
      "volume": "105106",
      "turnover": "19984520.75",
      "trades": "1104"
    },
    {
      "date": "2024-09-16",
      "bid": "191.00",
      "ask": "191.20",
      "open": "190.00",
      "high": "192.00",
      "low": "189.00",
      "close": "190.70",
      "average": "190.5996",
      "volume": "144929",
      "turnover": "27623507.5",
      "trades": "1318"
    },
    {
      "date": "2024-09-17",
      "bid": "192.00",
      "ask": "192.20",
      "open": "190.70",
      "high": "192.90",
      "low": "190.60",
      "close": "192.60",
      "average": "192.0788",
      "volume": "106314",
      "turnover": "20420420.25",
      "trades": "1176"
    },
    {
      "date": "2024-09-18",
      "bid": "187.00",
      "ask": "187.10",
      "open": "193.00",
      "high": "193.00",
      "low": "186.70",
      "close": "187.70",
      "average": "188.5062",
      "volume": "317668",
      "turnover": "59880907.95",
      "trades": "2024"
    },
    {
      "date": "2024-09-19",
      "bid": "191.90",
      "ask": "192.40",
      "open": "190.00",
      "high": "192.50",
      "low": "188.10",
      "close": "192.50",
      "average": "191.4875",
      "volume": "114628",
      "turnover": "21950244.15",
      "trades": "1181"
    },
    {
      "date": "2024-09-20",
      "bid": "193.50",
      "ask": "194.20",
      "open": "191.90",
      "high": "195.80",
      "low": "191.50",
      "close": "194.70",
      "average": "194.6551",
      "volume": "251607",
      "turnover": "48978301.5",
      "trades": "2993"
    },
    {
      "date": "2024-09-23",
      "bid": "186.10",
      "ask": "186.30",
      "open": "194.70",
      "high": "194.70",
      "low": "185.80",
      "close": "185.80",
      "average": "188.5217",
      "volume": "249022",
      "turnover": "46909803.45",
      "trades": "2426"
    },
    {
      "date": "2024-09-24",
      "bid": "185.50",
      "ask": "185.70",
      "open": "186.00",
      "high": "188.10",
      "low": "182.90",
      "close": "185.50",
      "average": "185.2724",
      "volume": "147733",
      "turnover": "27370243.6",
      "trades": "1541"
    },
    {
      "date": "2024-09-25",
      "bid": "188.50",
      "ask": "188.70",
      "open": "185.50",
      "high": "189.30",
      "low": "184.90",
      "close": "188.80",
      "average": "187.784",
      "volume": "152314",
      "turnover": "28599698.35",
      "trades": "1275"
    },
    {
      "date": "2024-09-26",
      "bid": "190.90",
      "ask": "191.40",
      "open": "189.70",
      "high": "192.70",
      "low": "189.60",
      "close": "191.40",
      "average": "191.4479",
      "volume": "134201",
      "turnover": "25694827.3",
      "trades": "1269"
    },
    {
      "date": "2024-09-27",
      "bid": "191.40",
      "ask": "191.60",
      "open": "190.90",
      "high": "192.00",
      "low": "189.30",
      "close": "191.90",
      "average": "191.3068",
      "volume": "90237",
      "turnover": "17262937.05",
      "trades": "1089"
    },
    {
      "date": "2024-09-30",
      "bid": "191.30",
      "ask": "191.50",
      "open": "192.10",
      "high": "194.10",
      "low": "190.40",
      "close": "191.40",
      "average": "192.1058",
      "volume": "193616",
      "turnover": "37194086.7",
      "trades": "1655"
    },
    {
      "date": "2024-10-01",
      "bid": "189.60",
      "ask": "189.90",
      "open": "192.00",
      "high": "194.40",
      "low": "188.90",
      "close": "190.00",
      "average": "191.9157",
      "volume": "320714",
      "turnover": "61549737.1",
      "trades": "1203"
    },
    {
      "date": "2024-10-02",
      "bid": "186.80",
      "ask": "186.90",
      "open": "190.00",
      "high": "190.00",
      "low": "184.00",
      "close": "186.90",
      "average": "186.7512",
      "volume": "146323",
      "turnover": "27322734.85",
      "trades": "1721"
    },
    {
      "date": "2024-10-03",
      "bid": "185.60",
      "ask": "186.20",
      "open": "186.90",
      "high": "187.00",
      "low": "184.10",
      "close": "185.80",
      "average": "185.6149",
      "volume": "98135",
      "turnover": "18215474.39",
      "trades": "1212"
    },
    {
      "date": "2024-10-04",
      "bid": "185.80",
      "ask": "185.90",
      "open": "185.90",
      "high": "188.40",
      "low": "184.80",
      "close": "186.20",
      "average": "186.1473",
      "volume": "73184",
      "turnover": "13622909.2",
      "trades": "900"
    },
    {
      "date": "2024-10-07",
      "bid": "185.20",
      "ask": "185.40",
      "open": "186.20",
      "high": "187.20",
      "low": "183.10",
      "close": "185.80",
      "average": "185.2033",
      "volume": "65083",
      "turnover": "12053072.4",
      "trades": "948"
    },
    {
      "date": "2024-10-08",
      "bid": "185.60",
      "ask": "185.90",
      "open": "185.70",
      "high": "186.40",
      "low": "183.90",
      "close": "186.40",
      "average": "185.6753",
      "volume": "371681",
      "turnover": "69011841.95",
      "trades": "1245"
    },
    {
      "date": "2024-10-09",
      "bid": "189.70",
      "ask": "189.80",
      "open": "187.00",
      "high": "190.20",
      "low": "186.30",
      "close": "190.20",
      "average": "187.7612",
      "volume": "344783",
      "turnover": "64738603.15",
      "trades": "1576"
    },
    {
      "date": "2024-10-10",
      "bid": "182.30",
      "ask": "182.90",
      "open": "190.80",
      "high": "190.80",
      "low": "179.30",
      "close": "183.00",
      "average": "183.207",
      "volume": "238285",
      "turnover": "43624051.7",
      "trades": "2557"
    },
    {
      "date": "2024-10-11",
      "bid": "185.80",
      "ask": "186.20",
      "open": "183.00",
      "high": "188.10",
      "low": "182.20",
      "close": "186.30",
      "average": "185.9095",
      "volume": "187974",
      "turnover": "34963218.4",
      "trades": "1599"
    },
    {
      "date": "2024-10-14",
      "bid": "189.80",
      "ask": "189.90",
      "open": "186.50",
      "high": "190.40",
      "low": "186.40",
      "close": "190.40",
      "average": "189.0123",
      "volume": "106515",
      "turnover": "20121829.14",
      "trades": "1157"
    },
    {
      "date": "2024-10-15",
      "bid": "191.50",
      "ask": "191.90",
      "open": "191.40",
      "high": "196.90",
      "low": "191.20",
      "close": "191.60",
      "average": "193.2017",
      "volume": "486517",
      "turnover": "93925904.45",
      "trades": "1591"
    },
    {
      "date": "2024-10-16",
      "bid": "188.40",
      "ask": "188.60",
      "open": "193.10",
      "high": "193.90",
      "low": "185.80",
      "close": "189.90",
      "average": "189.4212",
      "volume": "216239",
      "turnover": "40946259.04",
      "trades": "1890"
    },
    {
      "date": "2024-10-17",
      "bid": "188.80",
      "ask": "189.00",
      "open": "189.90",
      "high": "191.40",
      "low": "188.30",
      "close": "189.50",
      "average": "189.7836",
      "volume": "86793",
      "turnover": "16471881.65",
      "trades": "959"
    },
    {
      "date": "2024-10-18",
      "bid": "190.20",
      "ask": "190.40",
      "open": "188.90",
      "high": "190.80",
      "low": "186.70",
      "close": "190.30",
      "average": "189.3855",
      "volume": "107213",
      "turnover": "20305110.6",
      "trades": "1065"
    },
    {
      "date": "2024-10-21",
      "bid": "190.70",
      "ask": "190.90",
      "open": "189.40",
      "high": "193.00",
      "low": "188.20",
      "close": "191.30",
      "average": "190.7209",
      "volume": "169037",
      "turnover": "32237911.8",
      "trades": "1519"
    },
    {
      "date": "2024-10-22",
      "bid": "188.00",
      "ask": "188.10",
      "open": "191.70",
      "high": "192.80",
      "low": "184.60",
      "close": "187.80",
      "average": "187.2319",
      "volume": "260107",
      "turnover": "48632692.7",
      "trades": "2558"
    },
    {
      "date": "2024-10-23",
      "bid": "188.30",
      "ask": "188.60",
      "open": "187.80",
      "high": "190.60",
      "low": "185.30",
      "close": "189.20",
      "average": "188.3303",
      "volume": "173312",
      "turnover": "32628912.75",
      "trades": "2117"
    },
    {
      "date": "2024-10-24",
      "bid": "186.80",
      "ask": "187.10",
      "open": "189.20",
      "high": "190.50",
      "low": "186.50",
      "close": "187.10",
      "average": "187.641",
      "volume": "234175",
      "turnover": "43946008.15",
      "trades": "2294"
    },
    {
      "date": "2024-10-25",
      "bid": "200.00",
      "ask": "200.40",
      "open": "190.10",
      "high": "206.00",
      "low": "190.10",
      "close": "200.20",
      "average": "200.1948",
      "volume": "454303",
      "turnover": "91050148.35",
      "trades": "3773"
    },
    {
      "date": "2024-10-28",
      "bid": "211.60",
      "ask": "212.20",
      "open": "200.00",
      "high": "212.40",
      "low": "196.00",
      "close": "211.20",
      "average": "206.791",
      "volume": "442614",
      "turnover": "91543488.8",
      "trades": "3600"
    },
    {
      "date": "2024-10-29",
      "bid": "206.00",
      "ask": "206.40",
      "open": "211.20",
      "high": "211.60",
      "low": "206.00",
      "close": "206.20",
      "average": "208.2165",
      "volume": "200427",
      "turnover": "41761064",
      "trades": "1812"
    },
    {
      "date": "2024-10-30",
      "bid": "210.00",
      "ask": "210.40",
      "open": "207.00",
      "high": "211.80",
      "low": "206.60",
      "close": "210.00",
      "average": "209.9146",
      "volume": "392802",
      "turnover": "82450996.8",
      "trades": "1659"
    },
    {
      "date": "2024-10-31",
      "bid": "207.60",
      "ask": "208.00",
      "open": "209.20",
      "high": "211.40",
      "low": "206.80",
      "close": "207.80",
      "average": "208.5134",
      "volume": "190177",
      "turnover": "39675685.7",
      "trades": "1389"
    },
    {
      "date": "2024-11-01",
      "bid": "210.20",
      "ask": "210.60",
      "open": "207.80",
      "high": "211.00",
      "low": "207.80",
      "close": "209.80",
      "average": "209.4567",
      "volume": "67119",
      "turnover": "14055162.1",
      "trades": "808"
    },
    {
      "date": "2024-11-04",
      "bid": "211.80",
      "ask": "212.20",
      "open": "209.80",
      "high": "214.60",
      "low": "209.20",
      "close": "212.40",
      "average": "213.2075",
      "volume": "245927",
      "turnover": "52437537.2",
      "trades": "2107"
    },
    {
      "date": "2024-11-05",
      "bid": "207.80",
      "ask": "208.00",
      "open": "211.60",
      "high": "212.00",
      "low": "206.60",
      "close": "207.60",
      "average": "208.486",
      "volume": "207836",
      "turnover": "43332218.1",
      "trades": "1837"
    },
    {
      "date": "2024-11-06",
      "bid": "206.60",
      "ask": "206.80",
      "open": "208.40",
      "high": "212.00",
      "low": "206.40",
      "close": "206.40",
      "average": "208.4407",
      "volume": "272481",
      "turnover": "56828117.79",
      "trades": "2378"
    },
    {
      "date": "2024-11-07",
      "bid": "208.60",
      "ask": "208.80",
      "open": "206.20",
      "high": "212.00",
      "low": "206.20",
      "close": "209.20",
      "average": "209.0071",
      "volume": "157818",
      "turnover": "32985171.3",
      "trades": "1392"
    },
    {
      "date": "2024-11-08",
      "bid": "207.00",
      "ask": "207.40",
      "open": "210.80",
      "high": "210.80",
      "low": "206.60",
      "close": "207.40",
      "average": "207.9326",
      "volume": "125457",
      "turnover": "26102934.6",
      "trades": "1800"
    },
    {
      "date": "2024-11-11",
      "bid": "208.20",
      "ask": "208.60",
      "open": "208.00",
      "high": "209.20",
      "low": "207.00",
      "close": "208.60",
      "average": "208.3263",
      "volume": "140799",
      "turnover": "29331974.8",
      "trades": "1149"
    },
    {
      "date": "2024-11-12",
      "bid": "202.80",
      "ask": "203.00",
      "open": "207.40",
      "high": "208.20",
      "low": "202.80",
      "close": "204.00",
      "average": "205.0211",
      "volume": "173790",
      "turnover": "35624214.79",
      "trades": "1614"
    },
    {
      "date": "2024-11-13",
      "bid": "200.20",
      "ask": "200.60",
      "open": "203.00",
      "high": "203.60",
      "low": "198.20",
      "close": "200.80",
      "average": "200.60",
      "volume": "181935",
      "turnover": "36505041",
      "trades": "1723"
    },
    {
      "date": "2024-11-14",
      "bid": "201.80",
      "ask": "202.20",
      "open": "200.20",
      "high": "203.60",
      "low": "200.20",
      "close": "202.00",
      "average": "201.8715",
      "volume": "109029",
      "turnover": "22009491.4",
      "trades": "1023"
    },
    {
      "date": "2024-11-15",
      "bid": "196.70",
      "ask": "197.00",
      "open": "201.00",
      "high": "201.00",
      "low": "196.50",
      "close": "196.90",
      "average": "197.523",
      "volume": "147393",
      "turnover": "29116243.35",
      "trades": "1356"
    },
    {
      "date": "2024-11-18",
      "bid": "196.90",
      "ask": "197.40",
      "open": "197.00",
      "high": "198.00",
      "low": "195.10",
      "close": "197.00",
      "average": "196.6636",
      "volume": "143569",
      "turnover": "28238064.2",
      "trades": "1265"
    },
    {
      "date": "2024-11-19",
      "bid": "194.00",
      "ask": "194.50",
      "open": "197.40",
      "high": "199.00",
      "low": "191.60",
      "close": "194.20",
      "average": "193.6464",
      "volume": "247641",
      "turnover": "47958770.75",
      "trades": "1954"
    },
    {
      "date": "2024-11-20",
      "bid": "190.60",
      "ask": "190.80",
      "open": "196.00",
      "high": "196.20",
      "low": "190.10",
      "close": "191.30",
      "average": "192.2995",
      "volume": "232956",
      "turnover": "44815926.8",
      "trades": "1626"
    },
    {
      "date": "2024-11-21",
      "bid": "193.10",
      "ask": "193.20",
      "open": "190.80",
      "high": "196.80",
      "low": "190.00",
      "close": "193.50",
      "average": "192.076",
      "volume": "176435",
      "turnover": "33889564",
      "trades": "1309"
    },
    {
      "date": "2024-11-22",
      "bid": "193.20",
      "ask": "193.50",
      "open": "193.10",
      "high": "195.50",
      "low": "192.30",
      "close": "193.80",
      "average": "194.2221",
      "volume": "146596",
      "turnover": "28472001.7",
      "trades": "1208"
    },
    {
      "date": "2024-11-25",
      "bid": "194.90",
      "ask": "195.20",
      "open": "194.70",
      "high": "196.30",
      "low": "193.30",
      "close": "195.10",
      "average": "194.8927",
      "volume": "141561",
      "turnover": "27589069.4",
      "trades": "1173"
    },
    {
      "date": "2024-11-26",
      "bid": "195.10",
      "ask": "195.50",
      "open": "194.50",
      "high": "198.00",
      "low": "193.50",
      "close": "195.60",
      "average": "196.1809",
      "volume": "530774",
      "turnover": "104127706.05",
      "trades": "1743"
    },
    {
      "date": "2024-11-27",
      "bid": "192.50",
      "ask": "192.80",
      "open": "195.10",
      "high": "196.10",
      "low": "192.20",
      "close": "193.00",
      "average": "193.9394",
      "volume": "136376",
      "turnover": "26449886.15",
      "trades": "1153"
    },
    {
      "date": "2024-11-28",
      "bid": "193.70",
      "ask": "194.00",
      "open": "194.40",
      "high": "196.40",
      "low": "193.40",
      "close": "194.00",
      "average": "194.6892",
      "volume": "229307",
      "turnover": "44644247.2",
      "trades": "872"
    },
    {
      "date": "2024-11-29",
      "bid": "197.80",
      "ask": "197.90",
      "open": "194.00",
      "high": "199.10",
      "low": "193.50",
      "close": "198.00",
      "average": "197.5449",
      "volume": "303661",
      "turnover": "59986283.9",
      "trades": "1810"
    },
    {
      "date": "2024-12-02",
      "bid": "203.40",
      "ask": "203.80",
      "open": "197.00",
      "high": "204.00",
      "low": "196.50",
      "close": "204.00",
      "average": "202.0977",
      "volume": "214870",
      "turnover": "43407635.9",
      "trades": "2187"
    },
    {
      "date": "2024-12-03",
      "bid": "207.00",
      "ask": "207.40",
      "open": "204.00",
      "high": "207.60",
      "low": "203.80",
      "close": "207.60",
      "average": "205.9769",
      "volume": "269610",
      "turnover": "55528911.4",
      "trades": "1962"
    },
    {
      "date": "2024-12-04",
      "bid": "211.80",
      "ask": "212.20",
      "open": "208.40",
      "high": "212.20",
      "low": "208.40",
      "close": "212.20",
      "average": "211.1217",
      "volume": "215572",
      "turnover": "45511866.9",
      "trades": "1982"
    },
    {
      "date": "2024-12-05",
      "bid": "211.00",
      "ask": "211.40",
      "open": "212.80",
      "high": "213.00",
      "low": "209.20",
      "close": "211.20",
      "average": "211.0068",
      "volume": "151892",
      "turnover": "32048710.7",
      "trades": "958"
    },
    {
      "date": "2024-12-06",
      "bid": "213.40",
      "ask": "213.60",
      "open": "210.20",
      "high": "214.40",
      "low": "209.60",
      "close": "213.80",
      "average": "212.9627",
      "volume": "239486",
      "turnover": "50891051.9",
      "trades": "1172"
    },
    {
      "date": "2024-12-09",
      "bid": "215.00",
      "ask": "215.40",
      "open": "214.00",
      "high": "217.20",
      "low": "213.60",
      "close": "216.20",
      "average": "215.8744",
      "volume": "262070",
      "turnover": "56556024.1",
      "trades": "1456"
    },
    {
      "date": "2024-12-10",
      "bid": "216.20",
      "ask": "216.40",
      "open": "215.60",
      "high": "217.20",
      "low": "214.80",
      "close": "215.80",
      "average": "215.8961",
      "volume": "174757",
      "turnover": "37723444.9",
      "trades": "1221"
    },
    {
      "date": "2024-12-11",
      "bid": "219.20",
      "ask": "219.40",
      "open": "215.40",
      "high": "220.40",
      "low": "215.40",
      "close": "219.60",
      "average": "218.7886",
      "volume": "257477",
      "turnover": "56315860",
      "trades": "1694"
    },
    {
      "date": "2024-12-12",
      "bid": "218.20",
      "ask": "218.60",
      "open": "219.40",
      "high": "219.80",
      "low": "216.60",
      "close": "218.60",
      "average": "218.857",
      "volume": "273057",
      "turnover": "59757056.2",
      "trades": "1072"
    },
    {
      "date": "2024-12-13",
      "bid": "215.60",
      "ask": "216.00",
      "open": "218.60",
      "high": "221.00",
      "low": "214.60",
      "close": "215.80",
      "average": "216.8905",
      "volume": "112998",
      "turnover": "24517606.4",
      "trades": "1044"
    },
    {
      "date": "2024-12-16",
      "bid": "213.40",
      "ask": "213.80",
      "open": "215.80",
      "high": "216.40",
      "low": "213.00",
      "close": "214.20",
      "average": "213.97",
      "volume": "123364",
      "turnover": "26395765.6",
      "trades": "1717"
    },
    {
      "date": "2024-12-17",
      "bid": "212.40",
      "ask": "212.60",
      "open": "215.00",
      "high": "215.20",
      "low": "211.80",
      "close": "213.40",
      "average": "213.3213",
      "volume": "285188",
      "turnover": "60834576.3",
      "trades": "1799"
    },
    {
      "date": "2024-12-18",
      "bid": "213.80",
      "ask": "214.20",
      "open": "213.00",
      "high": "216.20",
      "low": "212.00",
      "close": "214.80",
      "average": "214.3581",
      "volume": "174001",
      "turnover": "37295687.5",
      "trades": "1362"
    },
    {
      "date": "2024-12-19",
      "bid": "208.80",
      "ask": "209.20",
      "open": "211.60",
      "high": "212.40",
      "low": "208.40",
      "close": "209.20",
      "average": "209.8525",
      "volume": "165366",
      "turnover": "34703029.4",
      "trades": "1454"
    },
    {
      "date": "2024-12-20",
      "bid": "210.40",
      "ask": "210.80",
      "open": "209.20",
      "high": "211.20",
      "low": "205.20",
      "close": "211.20",
      "average": "209.2255",
      "volume": "238175",
      "turnover": "49828027.9",
      "trades": "2058"
    },
    {
      "date": "2024-12-23",
      "bid": "212.20",
      "ask": "212.60",
      "open": "210.00",
      "high": "214.00",
      "low": "208.40",
      "close": "212.20",
      "average": "212.0455",
      "volume": "169434",
      "turnover": "35935527.7",
      "trades": "1197"
    },
    {
      "date": "2024-12-27",
      "bid": "211.80",
      "ask": "212.20",
      "open": "212.60",
      "high": "216.00",
      "low": "211.40",
      "close": "213.00",
      "average": "213.3867",
      "volume": "190596",
      "turnover": "40670730.7",
      "trades": "1568"
    },
    {
      "date": "2024-12-30",
      "bid": "206.80",
      "ask": "207.20",
      "open": "213.00",
      "high": "213.00",
      "low": "206.00",
      "close": "207.60",
      "average": "208.0429",
      "volume": "150967",
      "turnover": "31426113.2",
      "trades": "1539"
    },
    {
      "date": "2025-01-02",
      "bid": "210.20",
      "ask": "210.40",
      "open": "208.40",
      "high": "212.40",
      "low": "208.40",
      "close": "210.20",
      "average": "210.6392",
      "volume": "171718",
      "turnover": "36175466.29",
      "trades": "1715"
    },
    {
      "date": "2025-01-03",
      "bid": "208.00",
      "ask": "208.40",
      "open": "210.20",
      "high": "210.60",
      "low": "207.20",
      "close": "208.60",
      "average": "208.6174",
      "volume": "140041",
      "turnover": "29215469.8",
      "trades": "1354"
    },
    {
      "date": "2025-01-07",
      "bid": "211.20",
      "ask": "211.60",
      "open": "212.20",
      "high": "213.80",
      "low": "209.80",
      "close": "211.40",
      "average": "211.8651",
      "volume": "269202",
      "turnover": "57098038.2",
      "trades": "2020"
    },
    {
      "date": "2025-01-08",
      "bid": "207.60",
      "ask": "208.00",
      "open": "210.60",
      "high": "212.00",
      "low": "207.60",
      "close": "207.80",
      "average": "209.0955",
      "volume": "179057",
      "turnover": "37443679",
      "trades": "1713"
    },
    {
      "date": "2025-01-09",
      "bid": "203.80",
      "ask": "204.20",
      "open": "206.80",
      "high": "208.00",
      "low": "202.40",
      "close": "204.00",
      "average": "205.005",
      "volume": "158088",
      "turnover": "32406690",
      "trades": "1801"
    },
    {
      "date": "2025-01-10",
      "bid": "202.80",
      "ask": "203.20",
      "open": "204.40",
      "high": "207.60",
      "low": "202.00",
      "close": "203.20",
      "average": "203.8434",
      "volume": "147822",
      "turnover": "30135363.2",
      "trades": "1944"
    },
    {
      "date": "2025-01-13",
      "bid": "198.60",
      "ask": "198.70",
      "open": "202.00",
      "high": "202.00",
      "low": "197.50",
      "close": "198.60",
      "average": "199.1105",
      "volume": "289823",
      "turnover": "57707993.7",
      "trades": "2363"
    },
    {
      "date": "2025-01-14",
      "bid": "199.00",
      "ask": "199.20",
      "open": "200.00",
      "high": "201.20",
      "low": "198.70",
      "close": "199.00",
      "average": "199.3162",
      "volume": "149214",
      "turnover": "29743346.9",
      "trades": "1300"
    },
    {
      "date": "2025-01-15",
      "bid": "206.60",
      "ask": "207.20",
      "open": "199.20",
      "high": "207.00",
      "low": "198.60",
      "close": "206.80",
      "average": "203.3223",
      "volume": "275645",
      "turnover": "55969871.9",
      "trades": "1645"
    },
    {
      "date": "2025-01-16",
      "bid": "210.20",
      "ask": "210.60",
      "open": "208.00",
      "high": "210.80",
      "low": "207.40",
      "close": "210.40",
      "average": "209.7198",
      "volume": "148041",
      "turnover": "31047185.1",
      "trades": "1282"
    },
    {
      "date": "2025-01-17",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.20",
      "high": "214.00",
      "low": "209.60",
      "close": "210.60",
      "average": "211.1285",
      "volume": "159321",
      "turnover": "33647866.6",
      "trades": "1554"
    },
    {
      "date": "2025-01-20",
      "bid": "210.40",
      "ask": "210.80",
      "open": "211.00",
      "high": "212.20",
      "low": "209.00",
      "close": "211.00",
      "average": "210.6381",
      "volume": "101349",
      "turnover": "21348257.5",
      "trades": "975"
    },
    {
      "date": "2025-01-21",
      "bid": "210.20",
      "ask": "210.40",
      "open": "211.00",
      "high": "211.40",
      "low": "209.00",
      "close": "211.20",
      "average": "210.4557",
      "volume": "155349",
      "turnover": "32691666.9",
      "trades": "1285"
    },
    {
      "date": "2025-01-22",
      "bid": "216.20",
      "ask": "216.40",
      "open": "212.00",
      "high": "217.80",
      "low": "211.20",
      "close": "216.60",
      "average": "215.431",
      "volume": "299938",
      "turnover": "64572121.8",
      "trades": "2478"
    },
    {
      "date": "2025-01-23",
      "bid": "216.80",
      "ask": "217.00",
      "open": "216.40",
      "high": "218.20",
      "low": "213.00",
      "close": "217.40",
      "average": "216.6706",
      "volume": "161866",
      "turnover": "35072531.29",
      "trades": "1185"
    },
    {
      "date": "2025-01-24",
      "bid": "216.00",
      "ask": "216.60",
      "open": "218.00",
      "high": "218.40",
      "low": "215.80",
      "close": "217.00",
      "average": "216.8588",
      "volume": "157712",
      "turnover": "34202920.2",
      "trades": "1473"
    },
    {
      "date": "2025-01-27",
      "bid": "206.20",
      "ask": "206.40",
      "open": "212.00",
      "high": "212.80",
      "low": "201.80",
      "close": "207.00",
      "average": "205.9792",
      "volume": "310378",
      "turnover": "63922812.2",
      "trades": "3665"
    },
    {
      "date": "2025-01-28",
      "bid": "212.80",
      "ask": "213.20",
      "open": "208.00",
      "high": "213.80",
      "low": "207.20",
      "close": "213.40",
      "average": "211.8097",
      "volume": "222887",
      "turnover": "47210781.8",
      "trades": "1864"
    },
    {
      "date": "2025-01-29",
      "bid": "217.40",
      "ask": "217.80",
      "open": "214.60",
      "high": "218.20",
      "low": "214.20",
      "close": "217.80",
      "average": "217.3471",
      "volume": "166155",
      "turnover": "36109028.9",
      "trades": "1314"
    },
    {
      "date": "2025-01-30",
      "bid": "220.00",
      "ask": "220.20",
      "open": "218.80",
      "high": "223.20",
      "low": "218.40",
      "close": "221.20",
      "average": "220.8603",
      "volume": "241485",
      "turnover": "53333306.1",
      "trades": "1549"
    },
    {
      "date": "2025-01-31",
      "bid": "234.00",
      "ask": "234.20",
      "open": "229.00",
      "high": "238.60",
      "low": "226.20",
      "close": "236.00",
      "average": "231.634",
      "volume": "660226",
      "turnover": "152759120",
      "trades": "5218"
    },
    {
      "date": "2025-02-03",
      "bid": "228.80",
      "ask": "229.20",
      "open": "227.00",
      "high": "229.80",
      "low": "221.60",
      "close": "228.80",
      "average": "225.9576",
      "volume": "432051",
      "turnover": "97639150.4",
      "trades": "3476"
    },
    {
      "date": "2025-02-04",
      "bid": "227.20",
      "ask": "228.00",
      "open": "228.00",
      "high": "230.20",
      "low": "225.60",
      "close": "227.20",
      "average": "227.8933",
      "volume": "185533",
      "turnover": "42279866.29",
      "trades": "1496"
    },
    {
      "date": "2025-02-05",
      "bid": "228.80",
      "ask": "229.20",
      "open": "227.20",
      "high": "230.20",
      "low": "224.80",
      "close": "227.80",
      "average": "228.2782",
      "volume": "311540",
      "turnover": "71135511.5",
      "trades": "1500"
    },
    {
      "date": "2025-02-06",
      "bid": "231.20",
      "ask": "231.40",
      "open": "229.20",
      "high": "231.80",
      "low": "227.00",
      "close": "230.60",
      "average": "229.9096",
      "volume": "153874",
      "turnover": "35378422.6",
      "trades": "1192"
    },
    {
      "date": "2025-02-07",
      "bid": "229.60",
      "ask": "230.00",
      "open": "229.60",
      "high": "231.80",
      "low": "229.00",
      "close": "229.80",
      "average": "229.9752",
      "volume": "164542",
      "turnover": "37844174.4",
      "trades": "1274"
    },
    {
      "date": "2025-02-10",
      "bid": "230.80",
      "ask": "231.20",
      "open": "229.80",
      "high": "232.00",
      "low": "229.20",
      "close": "231.20",
      "average": "230.9508",
      "volume": "149913",
      "turnover": "34621215.1",
      "trades": "1052"
    },
    {
      "date": "2025-02-11",
      "bid": "234.00",
      "ask": "234.40",
      "open": "231.80",
      "high": "235.80",
      "low": "231.40",
      "close": "234.20",
      "average": "233.8885",
      "volume": "128454",
      "turnover": "30043341.1",
      "trades": "1261"
    },
    {
      "date": "2025-02-12",
      "bid": "235.20",
      "ask": "236.40",
      "open": "234.00",
      "high": "236.60",
      "low": "232.00",
      "close": "236.60",
      "average": "235.176",
      "volume": "178682",
      "turnover": "42026151.9",
      "trades": "1315"
    },
    {
      "date": "2025-02-13",
      "bid": "239.40",
      "ask": "239.80",
      "open": "237.80",
      "high": "240.20",
      "low": "234.40",
      "close": "239.20",
      "average": "238.0743",
      "volume": "164818",
      "turnover": "39237692.2",
      "trades": "1310"
    },
    {
      "date": "2025-02-14",
      "bid": "240.00",
      "ask": "240.40",
      "open": "239.80",
      "high": "242.80",
      "low": "239.60",
      "close": "240.20",
      "average": "240.8494",
      "volume": "160376",
      "turnover": "38626480.5",
      "trades": "1531"
    },
    {
      "date": "2025-02-17",
      "bid": "240.20",
      "ask": "240.60",
      "open": "240.40",
      "high": "241.60",
      "low": "238.20",
      "close": "240.80",
      "average": "240.2036",
      "volume": "109986",
      "turnover": "26418731.1",
      "trades": "1117"
    },
    {
      "date": "2025-02-18",
      "bid": "240.00",
      "ask": "240.60",
      "open": "240.80",
      "high": "242.80",
      "low": "239.60",
      "close": "241.20",
      "average": "241.0941",
      "volume": "127707",
      "turnover": "30801160.3",
      "trades": "1079"
    },
    {
      "date": "2025-02-19",
      "bid": "234.20",
      "ask": "234.40",
      "open": "240.60",
      "high": "241.60",
      "low": "233.20",
      "close": "235.40",
      "average": "235.7854",
      "volume": "209241",
      "turnover": "49316665.8",
      "trades": "1760"
    },
    {
      "date": "2025-02-20",
      "bid": "237.20",
      "ask": "237.60",
      "open": "236.40",
      "high": "239.80",
      "low": "236.00",
      "close": "238.20",
      "average": "237.9463",
      "volume": "108048",
      "turnover": "25709145",
      "trades": "962"
    },
    {
      "date": "2025-02-21",
      "bid": "234.60",
      "ask": "235.00",
      "open": "239.00",
      "high": "240.60",
      "low": "233.80",
      "close": "234.60",
      "average": "236.273",
      "volume": "179941",
      "turnover": "42519017.2",
      "trades": "1487"
    },
    {
      "date": "2025-02-24",
      "bid": "232.60",
      "ask": "233.20",
      "open": "235.00",
      "high": "235.40",
      "low": "230.60",
      "close": "232.80",
      "average": "233.119",
      "volume": "116217",
      "turnover": "27098389.9",
      "trades": "1018"
    },
    {
      "date": "2025-02-25",
      "bid": "228.00",
      "ask": "228.20",
      "open": "230.60",
      "high": "233.40",
      "low": "227.60",
      "close": "228.20",
      "average": "229.4221",
      "volume": "216147",
      "turnover": "49588887.2",
      "trades": "1752"
    },
    {
      "date": "2025-02-26",
      "bid": "226.80",
      "ask": "227.00",
      "open": "230.20",
      "high": "232.60",
      "low": "225.20",
      "close": "227.80",
      "average": "228.0041",
      "volume": "261789",
      "turnover": "59667769.6",
      "trades": "1764"
    },
    {
      "date": "2025-02-27",
      "bid": "224.80",
      "ask": "225.40",
      "open": "226.60",
      "high": "227.60",
      "low": "224.20",
      "close": "225.00",
      "average": "225.4287",
      "volume": "142012",
      "turnover": "32014986.5",
      "trades": "1235"
    },
    {
      "date": "2025-02-28",
      "bid": "225.80",
      "ask": "226.00",
      "open": "224.00",
      "high": "229.60",
      "low": "223.80",
      "close": "226.00",
      "average": "226.3504",
      "volume": "352311",
      "turnover": "79761626.09",
      "trades": "2704"
    },
    {
      "date": "2025-03-03",
      "bid": "227.00",
      "ask": "227.20",
      "open": "225.80",
      "high": "229.20",
      "low": "225.20",
      "close": "226.20",
      "average": "226.6832",
      "volume": "167366",
      "turnover": "37944218",
      "trades": "1605"
    },
    {
      "date": "2025-03-04",
      "bid": "217.80",
      "ask": "218.20",
      "open": "224.00",
      "high": "224.00",
      "low": "216.80",
      "close": "218.00",
      "average": "218.9104",
      "volume": "230051",
      "turnover": "50351530.34",
      "trades": "2066"
    },
    {
      "date": "2025-03-05",
      "bid": "224.40",
      "ask": "224.80",
      "open": "222.20",
      "high": "227.20",
      "low": "222.20",
      "close": "224.40",
      "average": "224.6982",
      "volume": "209431",
      "turnover": "47060187.5",
      "trades": "2110"
    },
    {
      "date": "2025-03-06",
      "bid": "213.60",
      "ask": "215.20",
      "open": "225.00",
      "high": "225.80",
      "low": "212.80",
      "close": "214.00",
      "average": "215.9385",
      "volume": "258813",
      "turnover": "55898366.7",
      "trades": "3025"
    },
    {
      "date": "2025-03-07",
      "bid": "216.80",
      "ask": "217.00",
      "open": "212.20",
      "high": "218.00",
      "low": "210.00",
      "close": "216.80",
      "average": "215.7147",
      "volume": "187981",
      "turnover": "40556514.2",
      "trades": "1940"
    },
    {
      "date": "2025-03-10",
      "bid": "214.00",
      "ask": "214.40",
      "open": "217.20",
      "high": "219.00",
      "low": "212.60",
      "close": "214.00",
      "average": "214.9475",
      "volume": "199394",
      "turnover": "42888128.2",
      "trades": "1894"
    },
    {
      "date": "2025-03-11",
      "bid": "211.20",
      "ask": "211.40",
      "open": "215.00",
      "high": "216.60",
      "low": "210.80",
      "close": "212.00",
      "average": "213.0448",
      "volume": "198313",
      "turnover": "42250639.79",
      "trades": "2013"
    },
    {
      "date": "2025-03-12",
      "bid": "213.80",
      "ask": "214.20",
      "open": "213.40",
      "high": "217.00",
      "low": "211.40",
      "close": "214.60",
      "average": "214.2336",
      "volume": "152871",
      "turnover": "32746818.7",
      "trades": "1526"
    },
    {
      "date": "2025-03-13",
      "bid": "211.80",
      "ask": "212.20",
      "open": "214.20",
      "high": "214.80",
      "low": "211.60",
      "close": "212.60",
      "average": "212.7663",
      "volume": "114784",
      "turnover": "24422252.2",
      "trades": "1283"
    },
    {
      "date": "2025-03-14",
      "bid": "217.80",
      "ask": "218.20",
      "open": "212.80",
      "high": "218.20",
      "low": "212.80",
      "close": "217.80",
      "average": "216.8984",
      "volume": "114278",
      "turnover": "24785684.6",
      "trades": "1412"
    },
    {
      "date": "2025-03-17",
      "bid": "218.60",
      "ask": "219.00",
      "open": "218.00",
      "high": "219.00",
      "low": "217.00",
      "close": "218.80",
      "average": "218.5829",
      "volume": "136027",
      "turnover": "29732346.6",
      "trades": "1083"
    },
    {
      "date": "2025-03-18",
      "bid": "218.60",
      "ask": "219.60",
      "open": "219.00",
      "high": "221.00",
      "low": "217.60",
      "close": "219.40",
      "average": "219.5152",
      "volume": "96093",
      "turnover": "21093947.8",
      "trades": "1259"
    },
    {
      "date": "2025-03-19",
      "bid": "225.20",
      "ask": "225.60",
      "open": "219.00",
      "high": "225.80",
      "low": "218.80",
      "close": "224.60",
      "average": "223.843",
      "volume": "479766",
      "turnover": "107284406.1",
      "trades": "2503"
    },
    {
      "date": "2025-03-20",
      "bid": "222.80",
      "ask": "223.00",
      "open": "225.40",
      "high": "227.20",
      "low": "218.80",
      "close": "223.20",
      "average": "222.519",
      "volume": "283666",
      "turnover": "63105037.3",
      "trades": "2168"
    },
    {
      "date": "2025-03-21",
      "bid": "223.60",
      "ask": "224.00",
      "open": "222.00",
      "high": "224.20",
      "low": "220.80",
      "close": "224.20",
      "average": "223.2709",
      "volume": "515184",
      "turnover": "115005655.2",
      "trades": "3373"
    },
    {
      "date": "2025-03-24",
      "bid": "224.60",
      "ask": "225.00",
      "open": "226.80",
      "high": "229.20",
      "low": "224.00",
      "close": "224.60",
      "average": "225.2162",
      "volume": "436814",
      "turnover": "98376283.8",
      "trades": "2171"
    },
    {
      "date": "2025-03-25",
      "bid": "226.40",
      "ask": "226.60",
      "open": "225.00",
      "high": "227.00",
      "low": "222.60",
      "close": "227.00",
      "average": "225.5501",
      "volume": "156925",
      "turnover": "35367211",
      "trades": "1421"
    },
    {
      "date": "2025-03-26",
      "bid": "225.00",
      "ask": "225.40",
      "open": "233.20",
      "high": "236.60",
      "low": "225.00",
      "close": "225.20",
      "average": "228.0448",
      "volume": "390318",
      "turnover": "88992028.2",
      "trades": "3145"
    },
    {
      "date": "2025-03-27",
      "bid": "220.20",
      "ask": "220.60",
      "open": "223.60",
      "high": "223.60",
      "low": "216.00",
      "close": "220.00",
      "average": "219.7871",
      "volume": "224634",
      "turnover": "49366328.4",
      "trades": "2411"
    },
    {
      "date": "2025-03-28",
      "bid": "215.60",
      "ask": "215.80",
      "open": "218.60",
      "high": "220.40",
      "low": "214.00",
      "close": "216.20",
      "average": "216.49",
      "volume": "179223",
      "turnover": "38802154.1",
      "trades": "1883"
    },
    {
      "date": "2025-03-31",
      "bid": "206.00",
      "ask": "206.20",
      "open": "213.00",
      "high": "213.00",
      "low": "204.40",
      "close": "206.40",
      "average": "207.4518",
      "volume": "396582",
      "turnover": "82256560.4",
      "trades": "2949"
    },
    {
      "date": "2025-04-01",
      "bid": "210.60",
      "ask": "210.80",
      "open": "208.20",
      "high": "212.60",
      "low": "207.20",
      "close": "210.80",
      "average": "210.6366",
      "volume": "289178",
      "turnover": "60909312.3",
      "trades": "1566"
    },
    {
      "date": "2025-04-02",
      "bid": "211.00",
      "ask": "211.40",
      "open": "209.00",
      "high": "211.60",
      "low": "206.60",
      "close": "211.60",
      "average": "209.5134",
      "volume": "407059",
      "turnover": "85255089.5",
      "trades": "2948"
    },
    {
      "date": "2025-04-03",
      "bid": "202.80",
      "ask": "203.20",
      "open": "204.80",
      "high": "208.60",
      "low": "202.00",
      "close": "202.60",
      "average": "203.7619",
      "volume": "239009",
      "turnover": "48701372.9",
      "trades": "1832"
    },
    {
      "date": "2025-04-04",
      "bid": "193.80",
      "ask": "194.40",
      "open": "201.20",
      "high": "204.60",
      "low": "190.80",
      "close": "193.90",
      "average": "197.998",
      "volume": "578607",
      "turnover": "114488703.8",
      "trades": "3834"
    },
    {
      "date": "2025-04-07",
      "bid": "184.00",
      "ask": "184.80",
      "open": "177.70",
      "high": "196.90",
      "low": "177.40",
      "close": "184.00",
      "average": "184.1025",
      "volume": "669395",
      "turnover": "123229884.4",
      "trades": "3740"
    },
    {
      "date": "2025-04-08",
      "bid": "193.20",
      "ask": "193.40",
      "open": "187.60",
      "high": "195.90",
      "low": "186.40",
      "close": "193.00",
      "average": "191.0234",
      "volume": "375549",
      "turnover": "71797250.5",
      "trades": "2922"
    },
    {
      "date": "2025-04-09",
      "bid": "185.10",
      "ask": "185.60",
      "open": "184.90",
      "high": "189.00",
      "low": "180.70",
      "close": "185.30",
      "average": "184.8881",
      "volume": "524526",
      "turnover": "96974815.2",
      "trades": "2462"
    },
    {
      "date": "2025-04-10",
      "bid": "197.80",
      "ask": "198.10",
      "open": "209.00",
      "high": "209.00",
      "low": "197.40",
      "close": "197.40",
      "average": "199.8773",
      "volume": "242767",
      "turnover": "48516277.55",
      "trades": "2576"
    },
    {
      "date": "2025-04-11",
      "bid": "194.50",
      "ask": "195.10",
      "open": "198.10",
      "high": "198.80",
      "low": "188.70",
      "close": "195.90",
      "average": "192.955",
      "volume": "598579",
      "turnover": "115820375.35",
      "trades": "2259"
    },
    {
      "date": "2025-04-14",
      "bid": "201.40",
      "ask": "201.80",
      "open": "199.30",
      "high": "201.80",
      "low": "196.10",
      "close": "201.80",
      "average": "199.5059",
      "volume": "228082",
      "turnover": "45446921.25",
      "trades": "1563"
    },
    {
      "date": "2025-04-15",
      "bid": "208.20",
      "ask": "208.60",
      "open": "201.80",
      "high": "208.60",
      "low": "201.00",
      "close": "208.40",
      "average": "206.8037",
      "volume": "132393",
      "turnover": "27381246.5",
      "trades": "1245"
    },
    {
      "date": "2025-04-16",
      "bid": "204.80",
      "ask": "205.20",
      "open": "205.80",
      "high": "206.40",
      "low": "202.80",
      "close": "204.80",
      "average": "204.5662",
      "volume": "205893",
      "turnover": "42112278.6",
      "trades": "1929"
    },
    {
      "date": "2025-04-17",
      "bid": "203.40",
      "ask": "203.80",
      "open": "204.80",
      "high": "205.60",
      "low": "201.60",
      "close": "202.80",
      "average": "202.9574",
      "volume": "64299",
      "turnover": "13049876.3",
      "trades": "894"
    },
    {
      "date": "2025-04-22",
      "bid": "201.80",
      "ask": "202.20",
      "open": "199.90",
      "high": "202.20",
      "low": "196.70",
      "close": "202.20",
      "average": "200.6082",
      "volume": "199619",
      "turnover": "40032474",
      "trades": "1683"
    },
    {
      "date": "2025-04-23",
      "bid": "208.60",
      "ask": "209.00",
      "open": "206.60",
      "high": "211.40",
      "low": "204.60",
      "close": "208.60",
      "average": "208.1425",
      "volume": "229588",
      "turnover": "47786507.3",
      "trades": "2433"
    },
    {
      "date": "2025-04-24",
      "bid": "211.00",
      "ask": "211.20",
      "open": "206.80",
      "high": "211.20",
      "low": "204.20",
      "close": "210.20",
      "average": "208.7405",
      "volume": "184515",
      "turnover": "38516644.6",
      "trades": "1360"
    },
    {
      "date": "2025-04-25",
      "bid": "214.00",
      "ask": "214.20",
      "open": "211.20",
      "high": "214.80",
      "low": "211.00",
      "close": "214.00",
      "average": "213.5813",
      "volume": "174113",
      "turnover": "37193960.1",
      "trades": "1921"
    },
    {
      "date": "2025-04-28",
      "bid": "213.60",
      "ask": "214.00",
      "open": "214.20",
      "high": "216.40",
      "low": "213.20",
      "close": "213.20",
      "average": "214.1801",
      "volume": "168231",
      "turnover": "36035974.6",
      "trades": "1127"
    },
    {
      "date": "2025-04-29",
      "bid": "214.80",
      "ask": "215.20",
      "open": "213.00",
      "high": "215.80",
      "low": "212.20",
      "close": "215.40",
      "average": "215.0647",
      "volume": "142812",
      "turnover": "30713685.3",
      "trades": "990"
    },
    {
      "date": "2025-04-30",
      "bid": "218.60",
      "ask": "219.40",
      "open": "215.60",
      "high": "220.00",
      "low": "215.60",
      "close": "219.20",
      "average": "218.359",
      "volume": "103437",
      "turnover": "22585879.8",
      "trades": "876"
    },
    {
      "date": "2025-05-02",
      "bid": "225.60",
      "ask": "226.00",
      "open": "221.00",
      "high": "226.00",
      "low": "219.60",
      "close": "226.00",
      "average": "223.907",
      "volume": "182489",
      "turnover": "40858061",
      "trades": "1322"
    },
    {
      "date": "2025-05-05",
      "bid": "225.40",
      "ask": "225.60",
      "open": "225.00",
      "high": "226.20",
      "low": "223.20",
      "close": "225.60",
      "average": "225.1922",
      "volume": "111296",
      "turnover": "25061317.8",
      "trades": "975"
    },
    {
      "date": "2025-05-06",
      "bid": "224.40",
      "ask": "225.00",
      "open": "225.40",
      "high": "225.40",
      "low": "221.20",
      "close": "225.40",
      "average": "224.582",
      "volume": "116148",
      "turnover": "26081848.7",
      "trades": "1164"
    },
    {
      "date": "2025-05-07",
      "bid": "226.00",
      "ask": "226.40",
      "open": "225.20",
      "high": "226.80",
      "low": "224.60",
      "close": "225.80",
      "average": "225.8584",
      "volume": "129867",
      "turnover": "29332272",
      "trades": "840"
    },
    {
      "date": "2025-05-08",
      "bid": "231.40",
      "ask": "231.80",
      "open": "227.00",
      "high": "234.20",
      "low": "226.60",
      "close": "231.60",
      "average": "231.6364",
      "volume": "146651",
      "turnover": "33967746.34",
      "trades": "1389"
    },
    {
      "date": "2025-05-09",
      "bid": "231.00",
      "ask": "231.40",
      "open": "232.80",
      "high": "233.80",
      "low": "230.40",
      "close": "231.20",
      "average": "231.7535",
      "volume": "159692",
      "turnover": "37010498.9",
      "trades": "1022"
    },
    {
      "date": "2025-05-12",
      "bid": "238.80",
      "ask": "239.20",
      "open": "233.20",
      "high": "240.60",
      "low": "233.00",
      "close": "239.00",
      "average": "238.3549",
      "volume": "163330",
      "turnover": "38929297.29",
      "trades": "1267"
    },
    {
      "date": "2025-05-13",
      "bid": "240.60",
      "ask": "240.80",
      "open": "239.00",
      "high": "241.60",
      "low": "237.60",
      "close": "241.20",
      "average": "240.5718",
      "volume": "140260",
      "turnover": "33746525",
      "trades": "1070"
    },
    {
      "date": "2025-05-14",
      "bid": "238.40",
      "ask": "238.60",
      "open": "241.20",
      "high": "241.40",
      "low": "237.80",
      "close": "239.40",
      "average": "239.4915",
      "volume": "215497",
      "turnover": "51612755.2",
      "trades": "1236"
    },
    {
      "date": "2025-05-15",
      "bid": "244.00",
      "ask": "244.40",
      "open": "246.20",
      "high": "247.00",
      "low": "240.60",
      "close": "244.80",
      "average": "243.7363",
      "volume": "236237",
      "turnover": "57539518.9",
      "trades": "1927"
    },
    {
      "date": "2025-05-16",
      "bid": "243.20",
      "ask": "243.40",
      "open": "245.00",
      "high": "247.40",
      "low": "242.20",
      "close": "244.20",
      "average": "244.5738",
      "volume": "216562",
      "turnover": "52965888.8",
      "trades": "1758"
    },
    {
      "date": "2025-05-19",
      "bid": "241.60",
      "ask": "242.20",
      "open": "243.20",
      "high": "244.20",
      "low": "239.40",
      "close": "243.20",
      "average": "242.6861",
      "volume": "268412",
      "turnover": "65118191.8",
      "trades": "1697"
    },
    {
      "date": "2025-05-20",
      "bid": "224.60",
      "ask": "225.00",
      "open": "225.80",
      "high": "239.40",
      "low": "224.00",
      "close": "224.60",
      "average": "227.4776",
      "volume": "717879",
      "turnover": "163238264.72",
      "trades": "6203"
    },
    {
      "date": "2025-05-21",
      "bid": "222.40",
      "ask": "223.00",
      "open": "230.80",
      "high": "230.80",
      "low": "220.60",
      "close": "222.80",
      "average": "223.3309",
      "volume": "454859",
      "turnover": "101593555.3",
      "trades": "3561"
    },
    {
      "date": "2025-05-22",
      "bid": "219.20",
      "ask": "219.40",
      "open": "222.40",
      "high": "223.40",
      "low": "217.00",
      "close": "219.20",
      "average": "219.1967",
      "volume": "423784",
      "turnover": "92896794.2",
      "trades": "3492"
    },
    {
      "date": "2025-05-23",
      "bid": "218.60",
      "ask": "219.00",
      "open": "218.60",
      "high": "222.20",
      "low": "212.80",
      "close": "218.80",
      "average": "219.1454",
      "volume": "445928",
      "turnover": "97711658.4",
      "trades": "2497"
    },
    {
      "date": "2025-05-26",
      "bid": "218.40",
      "ask": "218.60",
      "open": "221.00",
      "high": "221.60",
      "low": "215.80",
      "close": "218.40",
      "average": "218.114",
      "volume": "258966",
      "turnover": "56493485.6",
      "trades": "2098"
    },
    {
      "date": "2025-05-27",
      "bid": "218.00",
      "ask": "218.40",
      "open": "218.40",
      "high": "221.20",
      "low": "216.40",
      "close": "218.00",
      "average": "218.3494",
      "volume": "266549",
      "turnover": "58200410.8",
      "trades": "1667"
    },
    {
      "date": "2025-05-28",
      "bid": "219.80",
      "ask": "220.20",
      "open": "218.00",
      "high": "220.60",
      "low": "218.00",
      "close": "220.20",
      "average": "219.6691",
      "volume": "128140",
      "turnover": "28149422.6",
      "trades": "867"
    },
    {
      "date": "2025-05-30",
      "bid": "216.20",
      "ask": "216.60",
      "open": "219.00",
      "high": "219.80",
      "low": "214.60",
      "close": "217.20",
      "average": "216.7599",
      "volume": "932845",
      "turnover": "202287051.1",
      "trades": "2402"
    },
    {
      "date": "2025-06-02",
      "bid": "220.60",
      "ask": "220.80",
      "open": "216.60",
      "high": "221.60",
      "low": "214.60",
      "close": "220.00",
      "average": "219.6022",
      "volume": "341124",
      "turnover": "74900107.9",
      "trades": "1952"
    },
    {
      "date": "2025-06-03",
      "bid": "219.40",
      "ask": "219.80",
      "open": "220.00",
      "high": "221.00",
      "low": "217.20",
      "close": "219.80",
      "average": "218.9331",
      "volume": "186023",
      "turnover": "40712541.79",
      "trades": "1529"
    },
    {
      "date": "2025-06-04",
      "bid": "225.40",
      "ask": "225.80",
      "open": "220.80",
      "high": "225.80",
      "low": "220.00",
      "close": "225.00",
      "average": "223.8247",
      "volume": "191505",
      "turnover": "42861476.1",
      "trades": "1330"
    },
    {
      "date": "2025-06-05",
      "bid": "228.00",
      "ask": "228.40",
      "open": "226.00",
      "high": "229.20",
      "low": "225.60",
      "close": "228.20",
      "average": "228.0332",
      "volume": "154593",
      "turnover": "35255823.9",
      "trades": "1166"
    },
    {
      "date": "2025-06-09",
      "bid": "227.60",
      "ask": "228.20",
      "open": "229.00",
      "high": "230.40",
      "low": "227.20",
      "close": "227.20",
      "average": "228.4723",
      "volume": "128039",
      "turnover": "29254797.7",
      "trades": "1242"
    },
    {
      "date": "2025-06-10",
      "bid": "230.00",
      "ask": "230.40",
      "open": "227.00",
      "high": "230.40",
      "low": "223.60",
      "close": "229.80",
      "average": "228.8131",
      "volume": "160246",
      "turnover": "36661495",
      "trades": "1085"
    },
    {
      "date": "2025-06-11",
      "bid": "228.00",
      "ask": "228.60",
      "open": "228.60",
      "high": "232.80",
      "low": "227.60",
      "close": "227.80",
      "average": "228.9634",
      "volume": "241852",
      "turnover": "55375833.6",
      "trades": "1855"
    },
    {
      "date": "2025-06-12",
      "bid": "226.60",
      "ask": "227.00",
      "open": "227.00",
      "high": "232.20",
      "low": "226.20",
      "close": "226.40",
      "average": "228.0412",
      "volume": "272005",
      "turnover": "62028918.4",
      "trades": "2286"
    },
    {
      "date": "2025-06-13",
      "bid": "216.80",
      "ask": "217.40",
      "open": "221.60",
      "high": "224.00",
      "low": "215.80",
      "close": "216.80",
      "average": "218.1616",
      "volume": "454039",
      "turnover": "99054163",
      "trades": "3130"
    },
    {
      "date": "2025-06-16",
      "bid": "219.80",
      "ask": "220.20",
      "open": "217.20",
      "high": "220.20",
      "low": "216.80",
      "close": "220.00",
      "average": "219.3304",
      "volume": "128774",
      "turnover": "28244052",
      "trades": "1135"
    },
    {
      "date": "2025-06-17",
      "bid": "216.80",
      "ask": "217.20",
      "open": "219.20",
      "high": "219.40",
      "low": "215.00",
      "close": "216.80",
      "average": "216.696",
      "volume": "228802",
      "turnover": "49580358.8",
      "trades": "1350"
    },
    {
      "date": "2025-06-18",
      "bid": "216.20",
      "ask": "216.60",
      "open": "217.00",
      "high": "217.40",
      "low": "214.80",
      "close": "217.00",
      "average": "216.6475",
      "volume": "168183",
      "turnover": "36434876.2",
      "trades": "1057"
    },
    {
      "date": "2025-06-19",
      "bid": "218.80",
      "ask": "219.00",
      "open": "216.00",
      "high": "220.80",
      "low": "214.60",
      "close": "218.00",
      "average": "218.0642",
      "volume": "269789",
      "turnover": "58832392.6",
      "trades": "1292"
    },
    {
      "date": "2025-06-23",
      "bid": "218.80",
      "ask": "219.20",
      "open": "218.00",
      "high": "220.80",
      "low": "216.40",
      "close": "219.20",
      "average": "219.1125",
      "volume": "252041",
      "turnover": "55225564.4",
      "trades": "1844"
    },
    {
      "date": "2025-06-24",
      "bid": "221.40",
      "ask": "222.00",
      "open": "224.40",
      "high": "225.80",
      "low": "220.40",
      "close": "221.40",
      "average": "222.1599",
      "volume": "225739",
      "turnover": "50151967.4",
      "trades": "1442"
    },
    {
      "date": "2025-06-25",
      "bid": "220.00",
      "ask": "220.40",
      "open": "222.40",
      "high": "223.20",
      "low": "218.80",
      "close": "220.60",
      "average": "219.7781",
      "volume": "441227",
      "turnover": "96972078.1",
      "trades": "1317"
    },
    {
      "date": "2025-06-26",
      "bid": "221.20",
      "ask": "221.60",
      "open": "221.40",
      "high": "224.00",
      "low": "220.40",
      "close": "222.20",
      "average": "222.0995",
      "volume": "122349",
      "turnover": "27173332.3",
      "trades": "1215"
    },
    {
      "date": "2025-06-27",
      "bid": "227.80",
      "ask": "228.40",
      "open": "223.80",
      "high": "228.60",
      "low": "223.20",
      "close": "228.60",
      "average": "227.6954",
      "volume": "251467",
      "turnover": "57257885.4",
      "trades": "1268"
    },
    {
      "date": "2025-06-30",
      "bid": "226.20",
      "ask": "226.60",
      "open": "229.00",
      "high": "229.60",
      "low": "226.20",
      "close": "227.60",
      "average": "227.8654",
      "volume": "244663",
      "turnover": "55750181.8",
      "trades": "1275"
    },
    {
      "date": "2025-07-01",
      "bid": "224.20",
      "ask": "224.60",
      "open": "228.00",
      "high": "228.00",
      "low": "223.20",
      "close": "224.80",
      "average": "224.9135",
      "volume": "151628",
      "turnover": "34102566.6",
      "trades": "1100"
    },
    {
      "date": "2025-07-02",
      "bid": "224.40",
      "ask": "224.80",
      "open": "224.80",
      "high": "225.40",
      "low": "222.40",
      "close": "224.60",
      "average": "224.3288",
      "volume": "110917",
      "turnover": "24881881.4",
      "trades": "880"
    },
    {
      "date": "2025-07-03",
      "bid": "231.60",
      "ask": "232.00",
      "open": "226.20",
      "high": "234.40",
      "low": "226.20",
      "close": "231.20",
      "average": "231.8741",
      "volume": "213332",
      "turnover": "49466204.2",
      "trades": "1723"
    },
    {
      "date": "2025-07-04",
      "bid": "236.80",
      "ask": "237.20",
      "open": "230.40",
      "high": "238.20",
      "low": "228.60",
      "close": "236.40",
      "average": "234.9234",
      "volume": "165540",
      "turnover": "38889216.4",
      "trades": "1350"
    },
    {
      "date": "2025-07-07",
      "bid": "236.40",
      "ask": "236.80",
      "open": "237.20",
      "high": "237.80",
      "low": "234.60",
      "close": "236.40",
      "average": "236.5791",
      "volume": "106414",
      "turnover": "25175348.2",
      "trades": "995"
    },
    {
      "date": "2025-07-08",
      "bid": "237.00",
      "ask": "237.40",
      "open": "236.80",
      "high": "238.00",
      "low": "235.80",
      "close": "237.00",
      "average": "237.0305",
      "volume": "127644",
      "turnover": "30255526",
      "trades": "1390"
    },
    {
      "date": "2025-07-09",
      "bid": "238.60",
      "ask": "239.00",
      "open": "237.40",
      "high": "241.40",
      "low": "236.60",
      "close": "238.40",
      "average": "239.1602",
      "volume": "209097",
      "turnover": "50007689.8",
      "trades": "1536"
    },
    {
      "date": "2025-07-10",
      "bid": "243.00",
      "ask": "243.40",
      "open": "239.00",
      "high": "244.40",
      "low": "238.80",
      "close": "243.40",
      "average": "242.8226",
      "volume": "124804",
      "turnover": "30305237",
      "trades": "1173"
    },
    {
      "date": "2025-07-11",
      "bid": "241.80",
      "ask": "242.00",
      "open": "243.00",
      "high": "244.40",
      "low": "240.80",
      "close": "242.00",
      "average": "242.8186",
      "volume": "416191",
      "turnover": "101058915.4",
      "trades": "987"
    },
    {
      "date": "2025-07-14",
      "bid": "236.00",
      "ask": "236.40",
      "open": "240.00",
      "high": "240.80",
      "low": "231.20",
      "close": "236.40",
      "average": "235.3726",
      "volume": "408647",
      "turnover": "96198764.9",
      "trades": "1916"
    },
    {
      "date": "2025-07-15",
      "bid": "239.00",
      "ask": "239.40",
      "open": "238.80",
      "high": "242.40",
      "low": "238.00",
      "close": "239.20",
      "average": "240.5239",
      "volume": "155329",
      "turnover": "37360332.2",
      "trades": "873"
    },
    {
      "date": "2025-07-16",
      "bid": "236.80",
      "ask": "237.20",
      "open": "238.60",
      "high": "242.00",
      "low": "236.80",
      "close": "237.60",
      "average": "238.5476",
      "volume": "196987",
      "turnover": "46993010",
      "trades": "920"
    },
    {
      "date": "2025-07-17",
      "bid": "243.40",
      "ask": "244.00",
      "open": "238.80",
      "high": "245.00",
      "low": "238.80",
      "close": "245.00",
      "average": "243.8811",
      "volume": "224352",
      "turnover": "54714851",
      "trades": "1269"
    },
    {
      "date": "2025-07-18",
      "bid": "231.60",
      "ask": "232.00",
      "open": "246.00",
      "high": "246.00",
      "low": "231.20",
      "close": "231.20",
      "average": "233.9013",
      "volume": "321873",
      "turnover": "75288512.8",
      "trades": "2923"
    },
    {
      "date": "2025-07-21",
      "bid": "230.00",
      "ask": "230.40",
      "open": "231.20",
      "high": "234.00",
      "low": "229.80",
      "close": "230.20",
      "average": "231.1424",
      "volume": "229954",
      "turnover": "53152793.3",
      "trades": "1462"
    },
    {
      "date": "2025-07-22",
      "bid": "226.00",
      "ask": "226.40",
      "open": "228.60",
      "high": "229.80",
      "low": "225.80",
      "close": "226.40",
      "average": "227.1376",
      "volume": "119968",
      "turnover": "27249297.8",
      "trades": "965"
    },
    {
      "date": "2025-07-23",
      "bid": "230.00",
      "ask": "230.40",
      "open": "227.60",
      "high": "231.80",
      "low": "227.40",
      "close": "229.60",
      "average": "229.8732",
      "volume": "105470",
      "turnover": "24244723.2",
      "trades": "964"
    },
    {
      "date": "2025-07-24",
      "bid": "229.80",
      "ask": "230.20",
      "open": "230.40",
      "high": "232.20",
      "low": "228.60",
      "close": "229.20",
      "average": "229.7684",
      "volume": "126938",
      "turnover": "29166314.5",
      "trades": "966"
    },
    {
      "date": "2025-07-25",
      "bid": "228.40",
      "ask": "229.40",
      "open": "229.00",
      "high": "231.00",
      "low": "227.20",
      "close": "229.20",
      "average": "228.9957",
      "volume": "80178",
      "turnover": "18360414.8",
      "trades": "878"
    },
    {
      "date": "2025-07-28",
      "bid": "226.40",
      "ask": "226.80",
      "open": "231.20",
      "high": "232.80",
      "low": "226.40",
      "close": "227.20",
      "average": "227.9756",
      "volume": "160074",
      "turnover": "36493266.4",
      "trades": "1183"
    },
    {
      "date": "2025-07-29",
      "bid": "229.60",
      "ask": "230.00",
      "open": "228.60",
      "high": "235.00",
      "low": "227.00",
      "close": "235.00",
      "average": "232.2843",
      "volume": "113404",
      "turnover": "26337354.7",
      "trades": "1112"
    },
    {
      "date": "2025-07-30",
      "bid": "227.40",
      "ask": "227.80",
      "open": "231.20",
      "high": "233.60",
      "low": "227.00",
      "close": "227.00",
      "average": "228.3162",
      "volume": "153378",
      "turnover": "35019930.5",
      "trades": "975"
    },
    {
      "date": "2025-07-31",
      "bid": "228.40",
      "ask": "229.00",
      "open": "228.20",
      "high": "231.20",
      "low": "227.80",
      "close": "227.80",
      "average": "228.4359",
      "volume": "137828",
      "turnover": "31485759.5",
      "trades": "748"
    },
    {
      "date": "2025-08-01",
      "bid": "223.40",
      "ask": "223.80",
      "open": "227.00",
      "high": "227.00",
      "low": "222.00",
      "close": "223.60",
      "average": "223.9631",
      "volume": "102062",
      "turnover": "22857961.6",
      "trades": "1084"
    },
    {
      "date": "2025-08-04",
      "bid": "223.80",
      "ask": "224.20",
      "open": "225.00",
      "high": "226.20",
      "low": "222.80",
      "close": "223.60",
      "average": "223.8196",
      "volume": "99315",
      "turnover": "22228527.6",
      "trades": "722"
    },
    {
      "date": "2025-08-05",
      "bid": "225.40",
      "ask": "226.00",
      "open": "225.00",
      "high": "227.40",
      "low": "225.00",
      "close": "225.80",
      "average": "225.9465",
      "volume": "93747",
      "turnover": "21181863.8",
      "trades": "704"
    },
    {
      "date": "2025-08-06",
      "bid": "224.00",
      "ask": "224.80",
      "open": "226.00",
      "high": "229.40",
      "low": "223.60",
      "close": "224.00",
      "average": "224.6575",
      "volume": "87152",
      "turnover": "19579749.3",
      "trades": "727"
    },
    {
      "date": "2025-08-07",
      "bid": "231.20",
      "ask": "231.40",
      "open": "223.80",
      "high": "232.20",
      "low": "223.80",
      "close": "231.00",
      "average": "230.2344",
      "volume": "215987",
      "turnover": "49726590.8",
      "trades": "1369"
    },
    {
      "date": "2025-08-08",
      "bid": "232.20",
      "ask": "232.60",
      "open": "231.40",
      "high": "233.60",
      "low": "229.40",
      "close": "232.60",
      "average": "232.3882",
      "volume": "150947",
      "turnover": "35078058.2",
      "trades": "992"
    },
    {
      "date": "2025-08-11",
      "bid": "233.80",
      "ask": "234.20",
      "open": "233.00",
      "high": "236.00",
      "low": "231.20",
      "close": "234.00",
      "average": "233.7099",
      "volume": "130293",
      "turnover": "30450531",
      "trades": "1025"
    },
    {
      "date": "2025-08-12",
      "bid": "233.40",
      "ask": "234.00",
      "open": "234.20",
      "high": "237.40",
      "low": "231.00",
      "close": "233.40",
      "average": "233.569",
      "volume": "139653",
      "turnover": "32618614.6",
      "trades": "976"
    },
    {
      "date": "2025-08-13",
      "bid": "232.00",
      "ask": "232.40",
      "open": "234.00",
      "high": "236.40",
      "low": "231.60",
      "close": "231.60",
      "average": "232.6543",
      "volume": "117681",
      "turnover": "27378982.6",
      "trades": "843"
    },
    {
      "date": "2025-08-14",
      "bid": "230.40",
      "ask": "231.00",
      "open": "231.40",
      "high": "233.20",
      "low": "230.20",
      "close": "230.80",
      "average": "231.011",
      "volume": "81087",
      "turnover": "18732025.2",
      "trades": "643"
    },
    {
      "date": "2025-08-15",
      "bid": "226.60",
      "ask": "227.00",
      "open": "231.60",
      "high": "232.40",
      "low": "226.60",
      "close": "226.80",
      "average": "228.1656",
      "volume": "83579",
      "turnover": "19070362.89",
      "trades": "820"
    },
    {
      "date": "2025-08-18",
      "bid": "223.60",
      "ask": "224.00",
      "open": "227.00",
      "high": "227.00",
      "low": "221.60",
      "close": "224.60",
      "average": "223.6806",
      "volume": "198593",
      "turnover": "44425992.3",
      "trades": "1881"
    },
    {
      "date": "2025-08-19",
      "bid": "229.00",
      "ask": "229.20",
      "open": "225.40",
      "high": "229.60",
      "low": "224.40",
      "close": "229.00",
      "average": "227.9694",
      "volume": "159289",
      "turnover": "36313020.4",
      "trades": "1217"
    },
    {
      "date": "2025-08-20",
      "bid": "228.40",
      "ask": "228.60",
      "open": "227.80",
      "high": "230.00",
      "low": "225.40",
      "close": "229.00",
      "average": "228.4169",
      "volume": "82314",
      "turnover": "18801911.8",
      "trades": "770"
    },
    {
      "date": "2025-08-21",
      "bid": "228.00",
      "ask": "228.40",
      "open": "229.00",
      "high": "230.60",
      "low": "227.40",
      "close": "227.60",
      "average": "228.4013",
      "volume": "84750",
      "turnover": "19357008.8",
      "trades": "856"
    },
    {
      "date": "2025-08-22",
      "bid": "231.80",
      "ask": "232.00",
      "open": "228.00",
      "high": "232.40",
      "low": "227.60",
      "close": "232.40",
      "average": "231.2073",
      "volume": "136641",
      "turnover": "31592390.2",
      "trades": "917"
    },
    {
      "date": "2025-08-25",
      "bid": "231.60",
      "ask": "232.00",
      "open": "232.00",
      "high": "232.80",
      "low": "230.40",
      "close": "232.40",
      "average": "231.8257",
      "volume": "128264",
      "turnover": "29731006.7",
      "trades": "1099"
    },
    {
      "date": "2025-08-26",
      "bid": "227.60",
      "ask": "227.80",
      "open": "231.60",
      "high": "233.80",
      "low": "224.80",
      "close": "227.80",
      "average": "228.6152",
      "volume": "226833",
      "turnover": "51862807.7",
      "trades": "1345"
    },
    {
      "date": "2025-08-27",
      "bid": "225.00",
      "ask": "225.40",
      "open": "227.80",
      "high": "227.80",
      "low": "223.60",
      "close": "225.20",
      "average": "225.0293",
      "volume": "148474",
      "turnover": "33411175",
      "trades": "1183"
    },
    {
      "date": "2025-08-28",
      "bid": "226.00",
      "ask": "226.40",
      "open": "226.00",
      "high": "226.80",
      "low": "224.20",
      "close": "226.40",
      "average": "225.8508",
      "volume": "91625",
      "turnover": "20693577.2",
      "trades": "759"
    },
    {
      "date": "2025-08-29",
      "bid": "224.40",
      "ask": "224.80",
      "open": "226.40",
      "high": "227.20",
      "low": "223.80",
      "close": "223.80",
      "average": "224.6736",
      "volume": "404479",
      "turnover": "90875732.9",
      "trades": "1082"
    },
    {
      "date": "2025-09-01",
      "bid": "222.20",
      "ask": "223.40",
      "open": "224.80",
      "high": "225.20",
      "low": "220.60",
      "close": "222.60",
      "average": "222.5478",
      "volume": "131708",
      "turnover": "29311722.2",
      "trades": "1255"
    },
    {
      "date": "2025-09-02",
      "bid": "214.20",
      "ask": "214.60",
      "open": "222.60",
      "high": "223.40",
      "low": "213.60",
      "close": "214.20",
      "average": "216.6441",
      "volume": "305322",
      "turnover": "66146215.6",
      "trades": "2115"
    },
    {
      "date": "2025-09-03",
      "bid": "214.60",
      "ask": "214.80",
      "open": "215.00",
      "high": "217.80",
      "low": "213.80",
      "close": "215.20",
      "average": "215.7862",
      "volume": "189404",
      "turnover": "40870356.79",
      "trades": "1085"
    },
    {
      "date": "2025-09-04",
      "bid": "215.20",
      "ask": "215.40",
      "open": "214.60",
      "high": "216.60",
      "low": "213.80",
      "close": "215.80",
      "average": "215.6342",
      "volume": "216549",
      "turnover": "46696511",
      "trades": "1302"
    },
    {
      "date": "2025-09-05",
      "bid": "218.60",
      "ask": "218.80",
      "open": "217.20",
      "high": "221.40",
      "low": "216.40",
      "close": "219.40",
      "average": "219.4111",
      "volume": "145945",
      "turnover": "32021420",
      "trades": "1265"
    },
    {
      "date": "2025-09-08",
      "bid": "224.00",
      "ask": "224.40",
      "open": "219.00",
      "high": "224.60",
      "low": "218.40",
      "close": "224.60",
      "average": "223.0937",
      "volume": "108426",
      "turnover": "24188828",
      "trades": "1067"
    },
    {
      "date": "2025-09-09",
      "bid": "224.60",
      "ask": "224.80",
      "open": "224.20",
      "high": "225.40",
      "low": "223.20",
      "close": "224.80",
      "average": "224.5238",
      "volume": "138871",
      "turnover": "31179329",
      "trades": "1000"
    },
    {
      "date": "2025-09-10",
      "bid": "228.40",
      "ask": "228.80",
      "open": "224.60",
      "high": "229.00",
      "low": "224.60",
      "close": "228.60",
      "average": "228.0517",
      "volume": "163119",
      "turnover": "37199568.79",
      "trades": "852"
    },
    {
      "date": "2025-09-11",
      "bid": "232.80",
      "ask": "233.20",
      "open": "229.00",
      "high": "234.80",
      "low": "227.00",
      "close": "232.20",
      "average": "231.8268",
      "volume": "160791",
      "turnover": "37267869.5",
      "trades": "1060"
    },
    {
      "date": "2025-09-12",
      "bid": "232.00",
      "ask": "232.80",
      "open": "232.80",
      "high": "234.60",
      "low": "231.60",
      "close": "232.20",
      "average": "232.5197",
      "volume": "114618",
      "turnover": "26652395.2",
      "trades": "778"
    },
    {
      "date": "2025-09-15",
      "bid": "234.20",
      "ask": "234.60",
      "open": "232.00",
      "high": "234.80",
      "low": "230.80",
      "close": "233.80",
      "average": "233.4346",
      "volume": "89628",
      "turnover": "20921490.1",
      "trades": "788"
    },
    {
      "date": "2025-09-16",
      "bid": "228.60",
      "ask": "229.00",
      "open": "234.60",
      "high": "235.20",
      "low": "227.60",
      "close": "228.20",
      "average": "229.7521",
      "volume": "241124",
      "turnover": "55467043.2",
      "trades": "1370"
    },
    {
      "date": "2025-09-17",
      "bid": "223.20",
      "ask": "223.60",
      "open": "227.80",
      "high": "230.20",
      "low": "223.00",
      "close": "223.40",
      "average": "223.799",
      "volume": "298814",
      "turnover": "66904055.7",
      "trades": "1218"
    },
    {
      "date": "2025-09-18",
      "bid": "221.20",
      "ask": "221.80",
      "open": "225.80",
      "high": "226.60",
      "low": "220.40",
      "close": "221.40",
      "average": "221.8894",
      "volume": "248846",
      "turnover": "55220124.7",
      "trades": "1533"
    },
    {
      "date": "2025-09-19",
      "bid": "220.60",
      "ask": "221.00",
      "open": "221.20",
      "high": "221.80",
      "low": "217.40",
      "close": "221.80",
      "average": "221.0489",
      "volume": "589779",
      "turnover": "130365393.1",
      "trades": "2596"
    },
    {
      "date": "2025-09-22",
      "bid": "218.20",
      "ask": "218.40",
      "open": "222.00",
      "high": "222.40",
      "low": "218.00",
      "close": "218.40",
      "average": "219.3126",
      "volume": "236666",
      "turnover": "51904339.9",
      "trades": "1462"
    },
    {
      "date": "2025-09-23",
      "bid": "220.00",
      "ask": "220.20",
      "open": "217.40",
      "high": "220.60",
      "low": "216.60",
      "close": "219.80",
      "average": "219.0039",
      "volume": "137665",
      "turnover": "30149927.9",
      "trades": "1019"
    },
    {
      "date": "2025-09-24",
      "bid": "211.00",
      "ask": "211.60",
      "open": "220.00",
      "high": "220.00",
      "low": "210.60",
      "close": "211.20",
      "average": "213.1121",
      "volume": "204722",
      "turnover": "43635639",
      "trades": "1619"
    },
    {
      "date": "2025-09-25",
      "bid": "205.00",
      "ask": "205.20",
      "open": "210.40",
      "high": "211.00",
      "low": "204.00",
      "close": "205.00",
      "average": "205.9753",
      "volume": "233766",
      "turnover": "48149151.2",
      "trades": "2027"
    },
    {
      "date": "2025-09-26",
      "bid": "202.80",
      "ask": "203.20",
      "open": "205.00",
      "high": "206.40",
      "low": "202.00",
      "close": "203.20",
      "average": "203.5059",
      "volume": "176244",
      "turnover": "35866707.29",
      "trades": "1399"
    },
    {
      "date": "2025-09-29",
      "bid": "202.60",
      "ask": "202.80",
      "open": "204.20",
      "high": "204.80",
      "low": "201.40",
      "close": "203.20",
      "average": "202.91",
      "volume": "167314",
      "turnover": "33954535.6",
      "trades": "1452"
    },
    {
      "date": "2025-09-30",
      "bid": "202.20",
      "ask": "202.40",
      "open": "201.80",
      "high": "202.60",
      "low": "198.30",
      "close": "202.40",
      "average": "200.7652",
      "volume": "256330",
      "turnover": "51462241.6",
      "trades": "2014"
    },
    {
      "date": "2025-10-01",
      "bid": "203.40",
      "ask": "203.80",
      "open": "202.20",
      "high": "204.60",
      "low": "200.80",
      "close": "204.00",
      "average": "203.2205",
      "volume": "271747",
      "turnover": "55210712.4",
      "trades": "1204"
    },
    {
      "date": "2025-10-02",
      "bid": "205.40",
      "ask": "206.00",
      "open": "205.40",
      "high": "207.60",
      "low": "202.20",
      "close": "205.60",
      "average": "205.5337",
      "volume": "751435",
      "turnover": "154435161",
      "trades": "1468"
    },
    {
      "date": "2025-10-03",
      "bid": "205.60",
      "ask": "205.80",
      "open": "206.20",
      "high": "209.20",
      "low": "204.60",
      "close": "205.80",
      "average": "206.7373",
      "volume": "450773",
      "turnover": "93296572.7",
      "trades": "1254"
    },
    {
      "date": "2025-10-06",
      "bid": "208.80",
      "ask": "209.00",
      "open": "205.80",
      "high": "209.40",
      "low": "205.20",
      "close": "209.20",
      "average": "208.1582",
      "volume": "323021",
      "turnover": "67259751.59",
      "trades": "1545"
    },
    {
      "date": "2025-10-07",
      "bid": "208.40",
      "ask": "208.60",
      "open": "209.00",
      "high": "211.20",
      "low": "207.60",
      "close": "207.80",
      "average": "208.697",
      "volume": "167721",
      "turnover": "35009251.5",
      "trades": "932"
    },
    {
      "date": "2025-10-08",
      "bid": "215.00",
      "ask": "215.40",
      "open": "207.80",
      "high": "217.00",
      "low": "207.20",
      "close": "213.40",
      "average": "213.9792",
      "volume": "263184",
      "turnover": "56298445.8",
      "trades": "1744"
    },
    {
      "date": "2025-10-09",
      "bid": "215.20",
      "ask": "215.40",
      "open": "214.00",
      "high": "219.60",
      "low": "213.20",
      "close": "214.80",
      "average": "216.03",
      "volume": "377909",
      "turnover": "81706991.03",
      "trades": "1886"
    },
    {
      "date": "2025-10-10",
      "bid": "209.00",
      "ask": "209.20",
      "open": "214.80",
      "high": "216.60",
      "low": "208.40",
      "close": "208.40",
      "average": "211.3887",
      "volume": "130849",
      "turnover": "27663651.6",
      "trades": "1042"
    },
    {
      "date": "2025-10-13",
      "bid": "213.20",
      "ask": "213.60",
      "open": "209.40",
      "high": "214.00",
      "low": "208.60",
      "close": "213.00",
      "average": "211.6505",
      "volume": "326578",
      "turnover": "69103577.7",
      "trades": "1202"
    },
    {
      "date": "2025-10-14",
      "bid": "208.60",
      "ask": "209.00",
      "open": "211.80",
      "high": "212.40",
      "low": "208.00",
      "close": "208.40",
      "average": "208.8196",
      "volume": "250239",
      "turnover": "52292339.5",
      "trades": "1132"
    },
    {
      "date": "2025-10-15",
      "bid": "211.20",
      "ask": "211.80",
      "open": "210.80",
      "high": "212.00",
      "low": "208.80",
      "close": "211.20",
      "average": "210.5242",
      "volume": "131504",
      "turnover": "27679604.2",
      "trades": "770"
    },
    {
      "date": "2025-10-16",
      "bid": "211.00",
      "ask": "211.20",
      "open": "211.80",
      "high": "212.40",
      "low": "210.00",
      "close": "211.00",
      "average": "211.1123",
      "volume": "137643",
      "turnover": "29059944.8",
      "trades": "844"
    },
    {
      "date": "2025-10-17",
      "bid": "207.20",
      "ask": "207.80",
      "open": "208.00",
      "high": "209.40",
      "low": "204.60",
      "close": "208.00",
      "average": "207.336",
      "volume": "162305",
      "turnover": "33645922.9",
      "trades": "1374"
    },
    {
      "date": "2025-10-20",
      "bid": "209.00",
      "ask": "209.40",
      "open": "210.00",
      "high": "210.00",
      "low": "205.40",
      "close": "209.00",
      "average": "207.7517",
      "volume": "165630",
      "turnover": "34403884.7",
      "trades": "1319"
    },
    {
      "date": "2025-10-21",
      "bid": "214.00",
      "ask": "214.60",
      "open": "210.00",
      "high": "214.80",
      "low": "210.00",
      "close": "213.80",
      "average": "213.4567",
      "volume": "167296",
      "turnover": "35708767.29",
      "trades": "817"
    },
    {
      "date": "2025-10-22",
      "bid": "212.60",
      "ask": "213.00",
      "open": "213.80",
      "high": "215.20",
      "low": "212.00",
      "close": "212.80",
      "average": "213.0864",
      "volume": "130848",
      "turnover": "27883549.2",
      "trades": "822"
    },
    {
      "date": "2025-10-23",
      "bid": "219.00",
      "ask": "219.40",
      "open": "212.60",
      "high": "220.20",
      "low": "212.60",
      "close": "219.60",
      "average": "218.8674",
      "volume": "233595",
      "turnover": "51111308.3",
      "trades": "1310"
    },
    {
      "date": "2025-10-24",
      "bid": "237.40",
      "ask": "238.00",
      "open": "229.40",
      "high": "240.00",
      "low": "224.00",
      "close": "236.80",
      "average": "235.2554",
      "volume": "376113",
      "turnover": "88492326.1",
      "trades": "2946"
    },
    {
      "date": "2025-10-27",
      "bid": "237.80",
      "ask": "238.20",
      "open": "237.40",
      "high": "239.80",
      "low": "234.80",
      "close": "238.40",
      "average": "237.5742",
      "volume": "252025",
      "turnover": "59930111.7",
      "trades": "1654"
    },
    {
      "date": "2025-10-28",
      "bid": "237.60",
      "ask": "238.00",
      "open": "238.20",
      "high": "241.40",
      "low": "236.40",
      "close": "236.80",
      "average": "237.4727",
      "volume": "182094",
      "turnover": "43246700.9",
      "trades": "1124"
    },
    {
      "date": "2025-10-29",
      "bid": "234.60",
      "ask": "235.00",
      "open": "236.60",
      "high": "238.00",
      "low": "234.40",
      "close": "234.40",
      "average": "236.0104",
      "volume": "197023",
      "turnover": "46500517.1",
      "trades": "966"
    },
    {
      "date": "2025-10-30",
      "bid": "234.00",
      "ask": "234.20",
      "open": "235.00",
      "high": "236.00",
      "low": "233.60",
      "close": "234.20",
      "average": "234.4345",
      "volume": "125409",
      "turnover": "29400639.9",
      "trades": "946"
    },
    {
      "date": "2025-10-31",
      "bid": "233.40",
      "ask": "234.20",
      "open": "234.40",
      "high": "235.40",
      "low": "233.40",
      "close": "233.40",
      "average": "233.7967",
      "volume": "106586",
      "turnover": "24920083.9",
      "trades": "532"
    },
    {
      "date": "2025-11-03",
      "bid": "232.80",
      "ask": "233.00",
      "open": "232.00",
      "high": "234.60",
      "low": "229.20",
      "close": "232.60",
      "average": "232.5944",
      "volume": "219141",
      "turnover": "50968629",
      "trades": "1269"
    },
    {
      "date": "2025-11-04",
      "bid": "229.20",
      "ask": "229.60",
      "open": "230.00",
      "high": "231.80",
      "low": "226.00",
      "close": "228.80",
      "average": "229.0713",
      "volume": "251094",
      "turnover": "57535363.2",
      "trades": "1220"
    },
    {
      "date": "2025-11-05",
      "bid": "229.20",
      "ask": "229.60",
      "open": "226.20",
      "high": "230.20",
      "low": "225.80",
      "close": "229.00",
      "average": "228.8305",
      "volume": "158892",
      "turnover": "36359538.6",
      "trades": "978"
    },
    {
      "date": "2025-11-06",
      "bid": "221.20",
      "ask": "221.60",
      "open": "230.00",
      "high": "230.80",
      "low": "221.20",
      "close": "221.60",
      "average": "223.99",
      "volume": "264337",
      "turnover": "59212442.2",
      "trades": "941"
    },
    {
      "date": "2025-11-07",
      "bid": "215.00",
      "ask": "215.20",
      "open": "221.80",
      "high": "224.00",
      "low": "214.80",
      "close": "217.60",
      "average": "217.5779",
      "volume": "188123",
      "turnover": "40934155.79",
      "trades": "1017"
    },
    {
      "date": "2025-11-10",
      "bid": "220.60",
      "ask": "220.80",
      "open": "221.80",
      "high": "223.60",
      "low": "219.60",
      "close": "220.00",
      "average": "220.8161",
      "volume": "201465",
      "turnover": "44511590.5",
      "trades": "1111"
    },
    {
      "date": "2025-11-11",
      "bid": "224.40",
      "ask": "224.80",
      "open": "220.60",
      "high": "224.80",
      "low": "220.60",
      "close": "224.40",
      "average": "223.7656",
      "volume": "82624",
      "turnover": "18486818.39",
      "trades": "787"
    },
    {
      "date": "2025-11-12",
      "bid": "227.60",
      "ask": "228.20",
      "open": "225.00",
      "high": "230.20",
      "low": "224.60",
      "close": "228.00",
      "average": "227.9417",
      "volume": "260939",
      "turnover": "59477937.6",
      "trades": "1278"
    },
    {
      "date": "2025-11-13",
      "bid": "218.00",
      "ask": "218.40",
      "open": "228.20",
      "high": "229.40",
      "low": "217.60",
      "close": "218.20",
      "average": "220.1658",
      "volume": "264933",
      "turnover": "58368365.5",
      "trades": "1204"
    },
    {
      "date": "2025-11-14",
      "bid": "215.80",
      "ask": "216.20",
      "open": "217.00",
      "high": "217.00",
      "low": "212.60",
      "close": "215.40",
      "average": "215.3283",
      "volume": "214518",
      "turnover": "46191320.8",
      "trades": "1258"
    },
    {
      "date": "2025-11-17",
      "bid": "212.20",
      "ask": "212.60",
      "open": "215.60",
      "high": "217.00",
      "low": "211.60",
      "close": "211.60",
      "average": "212.9888",
      "volume": "193404",
      "turnover": "41197100.5",
      "trades": "1019"
    },
    {
      "date": "2025-11-18",
      "bid": "206.80",
      "ask": "207.40",
      "open": "208.40",
      "high": "210.80",
      "low": "206.00",
      "close": "207.80",
      "average": "207.9255",
      "volume": "197233",
      "turnover": "41014788.6",
      "trades": "1310"
    },
    {
      "date": "2025-11-19",
      "bid": "207.40",
      "ask": "208.00",
      "open": "208.00",
      "high": "209.20",
      "low": "206.40",
      "close": "207.80",
      "average": "207.8694",
      "volume": "281217",
      "turnover": "58458927.7",
      "trades": "1401"
    },
    {
      "date": "2025-11-20",
      "bid": "207.20",
      "ask": "207.60",
      "open": "214.40",
      "high": "214.60",
      "low": "207.20",
      "close": "208.40",
      "average": "209.9545",
      "volume": "280532",
      "turnover": "58937416.3",
      "trades": "1355"
    },
    {
      "date": "2025-11-21",
      "bid": "206.40",
      "ask": "207.00",
      "open": "207.00",
      "high": "208.40",
      "low": "202.80",
      "close": "207.20",
      "average": "206.3789",
      "volume": "776563",
      "turnover": "160150689.29",
      "trades": "1790"
    },
    {
      "date": "2025-11-24",
      "bid": "209.20",
      "ask": "210.20",
      "open": "209.00",
      "high": "211.00",
      "low": "205.60",
      "close": "209.00",
      "average": "208.9791",
      "volume": "7282893",
      "turnover": "1521840018.41",
      "trades": "2168"
    },
    {
      "date": "2025-11-25",
      "bid": "213.80",
      "ask": "214.40",
      "open": "212.20",
      "high": "215.80",
      "low": "207.80",
      "close": "214.20",
      "average": "212.9884",
      "volume": "315880",
      "turnover": "67258530.2",
      "trades": "1488"
    },
    {
      "date": "2025-11-26",
      "bid": "216.00",
      "ask": "216.20",
      "open": "215.00",
      "high": "216.60",
      "low": "213.60",
      "close": "216.60",
      "average": "215.9937",
      "volume": "247532",
      "turnover": "53461583.5",
      "trades": "910"
    },
    {
      "date": "2025-11-27",
      "bid": "216.40",
      "ask": "216.80",
      "open": "217.20",
      "high": "219.20",
      "low": "216.20",
      "close": "216.40",
      "average": "216.943",
      "volume": "128155",
      "turnover": "27804830.2",
      "trades": "773"
    },
    {
      "date": "2025-11-28",
      "bid": "215.60",
      "ask": "216.00",
      "open": "216.40",
      "high": "216.80",
      "low": "212.00",
      "close": "216.20",
      "average": "215.8828",
      "volume": "612620",
      "turnover": "132250203.2",
      "trades": "1077"
    },
    {
      "date": "2025-12-01",
      "bid": "213.40",
      "ask": "213.60",
      "open": "216.00",
      "high": "218.20",
      "low": "211.00",
      "close": "214.20",
      "average": "214.0415",
      "volume": "203665",
      "turnover": "43593810.4",
      "trades": "982"
    },
    {
      "date": "2025-12-02",
      "bid": "213.60",
      "ask": "214.00",
      "open": "214.20",
      "high": "216.40",
      "low": "213.00",
      "close": "213.00",
      "average": "213.9354",
      "volume": "154954",
      "turnover": "33151802.7",
      "trades": "732"
    },
    {
      "date": "2025-12-03",
      "bid": "213.60",
      "ask": "214.00",
      "open": "213.00",
      "high": "216.60",
      "low": "212.60",
      "close": "213.20",
      "average": "213.5012",
      "volume": "174367",
      "turnover": "37230363.5",
      "trades": "601"
    },
    {
      "date": "2025-12-04",
      "bid": "218.80",
      "ask": "219.20",
      "open": "215.00",
      "high": "220.80",
      "low": "214.40",
      "close": "218.80",
      "average": "218.2311",
      "volume": "226953",
      "turnover": "49448866.2",
      "trades": "1106"
    },
    {
      "date": "2025-12-05",
      "bid": "214.20",
      "ask": "214.60",
      "open": "218.80",
      "high": "219.40",
      "low": "213.80",
      "close": "214.60",
      "average": "215.7736",
      "volume": "140467",
      "turnover": "30308533.4",
      "trades": "900"
    },
    {
      "date": "2025-12-08",
      "bid": "213.80",
      "ask": "214.20",
      "open": "214.40",
      "high": "215.20",
      "low": "212.40",
      "close": "213.60",
      "average": "213.7962",
      "volume": "165445",
      "turnover": "35371676.7",
      "trades": "918"
    },
    {
      "date": "2025-12-09",
      "bid": "210.20",
      "ask": "210.80",
      "open": "213.60",
      "high": "214.40",
      "low": "210.20",
      "close": "210.60",
      "average": "211.0209",
      "volume": "143776",
      "turnover": "30354814.7",
      "trades": "727"
    },
    {
      "date": "2025-12-10",
      "bid": "206.40",
      "ask": "207.60",
      "open": "210.20",
      "high": "210.20",
      "low": "205.60",
      "close": "208.00",
      "average": "207.5677",
      "volume": "158543",
      "turnover": "32901948.3",
      "trades": "900"
    },
    {
      "date": "2025-12-11",
      "bid": "214.60",
      "ask": "215.00",
      "open": "209.20",
      "high": "217.80",
      "low": "209.00",
      "close": "214.80",
      "average": "214.8689",
      "volume": "187443",
      "turnover": "40274312.29",
      "trades": "1204"
    },
    {
      "date": "2025-12-12",
      "bid": "215.00",
      "ask": "215.40",
      "open": "217.20",
      "high": "219.40",
      "low": "215.20",
      "close": "215.20",
      "average": "216.5444",
      "volume": "196824",
      "turnover": "42625533.2",
      "trades": "1063"
    },
    {
      "date": "2025-12-15",
      "bid": "216.40",
      "ask": "216.60",
      "open": "215.20",
      "high": "217.80",
      "low": "214.20",
      "close": "216.60",
      "average": "216.3353",
      "volume": "136895",
      "turnover": "29617261.7",
      "trades": "940"
    },
    {
      "date": "2025-12-16",
      "bid": "214.20",
      "ask": "214.80",
      "open": "214.60",
      "high": "215.20",
      "low": "211.60",
      "close": "214.00",
      "average": "213.6139",
      "volume": "166129",
      "turnover": "35484183.5",
      "trades": "1036"
    },
    {
      "date": "2025-12-17",
      "bid": "206.40",
      "ask": "206.60",
      "open": "214.40",
      "high": "214.40",
      "low": "206.20",
      "close": "206.20",
      "average": "207.5401",
      "volume": "273817",
      "turnover": "56838296.2",
      "trades": "1184"
    },
    {
      "date": "2025-12-18",
      "bid": "208.20",
      "ask": "208.60",
      "open": "206.00",
      "high": "209.20",
      "low": "205.80",
      "close": "208.80",
      "average": "208.38",
      "volume": "320470",
      "turnover": "66772216.7",
      "trades": "1016"
    },
    {
      "date": "2025-12-19",
      "bid": "210.40",
      "ask": "210.80",
      "open": "208.60",
      "high": "213.20",
      "low": "207.00",
      "close": "210.40",
      "average": "210.1396",
      "volume": "297193",
      "turnover": "62450828.5",
      "trades": "1642"
    },
    {
      "date": "2025-12-22",
      "bid": "211.40",
      "ask": "211.80",
      "open": "210.80",
      "high": "212.00",
      "low": "209.60",
      "close": "212.00",
      "average": "211.3635",
      "volume": "131950",
      "turnover": "27886999.5",
      "trades": "825"
    },
    {
      "date": "2025-12-23",
      "bid": "211.00",
      "ask": "211.20",
      "open": "212.00",
      "high": "212.80",
      "low": "210.80",
      "close": "211.40",
      "average": "211.5082",
      "volume": "69201",
      "turnover": "14637538.9",
      "trades": "761"
    },
    {
      "date": "2025-12-29",
      "bid": "212.80",
      "ask": "213.80",
      "open": "211.20",
      "high": "214.40",
      "low": "210.20",
      "close": "212.60",
      "average": "212.3053",
      "volume": "122991",
      "turnover": "26111565.4",
      "trades": "885"
    },
    {
      "date": "2025-12-30",
      "bid": "213.20",
      "ask": "213.80",
      "open": "212.60",
      "high": "214.00",
      "low": "211.40",
      "close": "212.80",
      "average": "212.7236",
      "volume": "102527",
      "turnover": "21811426.4",
      "trades": "634"
    },
    {
      "date": "2026-01-02",
      "bid": "202.40",
      "ask": "202.80",
      "open": "213.20",
      "high": "214.00",
      "low": "202.20",
      "close": "202.20",
      "average": "204.549",
      "volume": "349085",
      "turnover": "71405582.8",
      "trades": "2530"
    },
    {
      "date": "2026-01-05",
      "bid": "203.80",
      "ask": "204.60",
      "open": "203.00",
      "high": "206.00",
      "low": "202.40",
      "close": "204.00",
      "average": "204.1353",
      "volume": "139757",
      "turnover": "28529258.1",
      "trades": "927"
    },
    {
      "date": "2026-01-07",
      "bid": "208.80",
      "ask": "209.40",
      "open": "206.40",
      "high": "209.80",
      "low": "206.20",
      "close": "209.20",
      "average": "208.6665",
      "volume": "224543",
      "turnover": "46853406.7",
      "trades": "1265"
    },
    {
      "date": "2026-01-08",
      "bid": "205.20",
      "ask": "205.60",
      "open": "208.40",
      "high": "208.40",
      "low": "204.60",
      "close": "204.80",
      "average": "205.4085",
      "volume": "141427",
      "turnover": "29050626.2",
      "trades": "857"
    },
    {
      "date": "2026-01-09",
      "bid": "208.80",
      "ask": "209.00",
      "open": "204.40",
      "high": "209.00",
      "low": "204.00",
      "close": "208.60",
      "average": "207.7238",
      "volume": "155378",
      "turnover": "32275353.6",
      "trades": "974"
    },
    {
      "date": "2026-01-12",
      "bid": "203.20",
      "ask": "203.60",
      "open": "208.60",
      "high": "209.00",
      "low": "203.00",
      "close": "204.20",
      "average": "204.7289",
      "volume": "316750",
      "turnover": "64855050",
      "trades": "1538"
    },
    {
      "date": "2026-01-13",
      "bid": "200.80",
      "ask": "201.00",
      "open": "210.00",
      "high": "212.40",
      "low": "200.80",
      "close": "202.20",
      "average": "203.3969",
      "volume": "622739",
      "turnover": "126975745",
      "trades": "2394"
    },
    {
      "date": "2026-01-14",
      "bid": "195.30",
      "ask": "195.60",
      "open": "202.00",
      "high": "202.00",
      "low": "194.10",
      "close": "195.50",
      "average": "196.0161",
      "volume": "458915",
      "turnover": "89941460.65",
      "trades": "2709"
    },
    {
      "date": "2026-01-15",
      "bid": "201.00",
      "ask": "201.20",
      "open": "197.00",
      "high": "202.20",
      "low": "196.30",
      "close": "202.20",
      "average": "199.9346",
      "volume": "306322",
      "turnover": "61239391.35",
      "trades": "1492"
    },
    {
      "date": "2026-01-16",
      "bid": "199.80",
      "ask": "200.00",
      "open": "201.20",
      "high": "202.00",
      "low": "198.60",
      "close": "199.40",
      "average": "199.5498",
      "volume": "238045",
      "turnover": "47498526.25",
      "trades": "1185"
    },
    {
      "date": "2026-01-19",
      "bid": "194.10",
      "ask": "194.90",
      "open": "195.50",
      "high": "195.80",
      "low": "192.30",
      "close": "193.00",
      "average": "193.804",
      "volume": "293095",
      "turnover": "56804226.05",
      "trades": "2059"
    },
    {
      "date": "2026-01-20",
      "bid": "196.60",
      "ask": "196.80",
      "open": "191.50",
      "high": "197.40",
      "low": "191.40",
      "close": "196.20",
      "average": "194.9474",
      "volume": "494330",
      "turnover": "96394362.4",
      "trades": "1525"
    },
    {
      "date": "2026-01-21",
      "bid": "196.00",
      "ask": "196.30",
      "open": "195.20",
      "high": "196.50",
      "low": "191.40",
      "close": "195.40",
      "average": "194.8576",
      "volume": "366849",
      "turnover": "71479829.09",
      "trades": "1740"
    },
    {
      "date": "2026-01-22",
      "bid": "197.10",
      "ask": "197.30",
      "open": "197.50",
      "high": "198.90",
      "low": "195.70",
      "close": "196.50",
      "average": "197.3581",
      "volume": "697210",
      "turnover": "137600591.6",
      "trades": "1809"
    },
    {
      "date": "2026-01-23",
      "bid": "195.30",
      "ask": "195.80",
      "open": "196.00",
      "high": "197.10",
      "low": "192.80",
      "close": "195.00",
      "average": "195.2175",
      "volume": "256250",
      "turnover": "50017851.5",
      "trades": "1302"
    },
    {
      "date": "2026-01-26",
      "bid": "194.10",
      "ask": "194.40",
      "open": "194.30",
      "high": "194.80",
      "low": "189.80",
      "close": "193.20",
      "average": "191.7584",
      "volume": "541107",
      "turnover": "103763928.65",
      "trades": "2293"
    },
    {
      "date": "2026-01-27",
      "bid": "194.00",
      "ask": "194.30",
      "open": "194.60",
      "high": "197.20",
      "low": "193.00",
      "close": "194.30",
      "average": "194.9598",
      "volume": "317431",
      "turnover": "61890789.55",
      "trades": "1376"
    },
    {
      "date": "2026-01-28",
      "bid": "196.70",
      "ask": "197.10",
      "open": "194.40",
      "high": "197.10",
      "low": "192.80",
      "close": "196.60",
      "average": "195.7696",
      "volume": "352753",
      "turnover": "69011603.05",
      "trades": "1317"
    },
    {
      "date": "2026-01-29",
      "bid": "195.40",
      "ask": "195.60",
      "open": "197.70",
      "high": "197.80",
      "low": "194.00",
      "close": "195.80",
      "average": "195.4686",
      "volume": "401510",
      "turnover": "78473804.75",
      "trades": "1687"
    },
    {
      "date": "2026-01-30",
      "bid": "195.70",
      "ask": "196.00",
      "open": "196.30",
      "high": "197.50",
      "low": "194.50",
      "close": "195.60",
      "average": "195.7449",
      "volume": "457127",
      "turnover": "89476174.23",
      "trades": "1504"
    },
    {
      "date": "2026-02-02",
      "bid": "197.00",
      "ask": "197.30",
      "open": "192.90",
      "high": "197.90",
      "low": "191.60",
      "close": "197.10",
      "average": "195.2773",
      "volume": "395540",
      "turnover": "77179185.95",
      "trades": "1837"
    },
    {
      "date": "2026-02-03",
      "bid": "198.80",
      "ask": "199.20",
      "open": "197.50",
      "high": "199.40",
      "low": "196.00",
      "close": "199.40",
      "average": "198.8065",
      "volume": "266806",
      "turnover": "52978647.65",
      "trades": "1322"
    },
    {
      "date": "2026-02-04",
      "bid": "203.20",
      "ask": "204.00",
      "open": "200.00",
      "high": "205.00",
      "low": "198.40",
      "close": "203.20",
      "average": "202.7886",
      "volume": "244064",
      "turnover": "49487423.05",
      "trades": "1359"
    },
    {
      "date": "2026-02-05",
      "bid": "198.30",
      "ask": "199.40",
      "open": "204.00",
      "high": "206.40",
      "low": "198.10",
      "close": "199.50",
      "average": "201.1664",
      "volume": "399206",
      "turnover": "80328687.8",
      "trades": "2178"
    },
    {
      "date": "2026-02-06",
      "bid": "221.20",
      "ask": "221.60",
      "open": "207.00",
      "high": "222.60",
      "low": "203.00",
      "close": "221.20",
      "average": "214.054",
      "volume": "888884",
      "turnover": "190191240.2",
      "trades": "4306"
    },
    {
      "date": "2026-02-09",
      "bid": "217.40",
      "ask": "217.80",
      "open": "223.80",
      "high": "226.00",
      "low": "214.60",
      "close": "216.80",
      "average": "217.5866",
      "volume": "296091",
      "turnover": "64418647.9",
      "trades": "1800"
    },
    {
      "date": "2026-02-10",
      "bid": "212.60",
      "ask": "212.80",
      "open": "217.00",
      "high": "217.80",
      "low": "212.40",
      "close": "212.60",
      "average": "214.2349",
      "volume": "343164",
      "turnover": "73480943.9",
      "trades": "1238"
    },
    {
      "date": "2026-02-11",
      "bid": "206.00",
      "ask": "206.40",
      "open": "212.20",
      "high": "212.20",
      "low": "205.00",
      "close": "205.00",
      "average": "207.0897",
      "volume": "314422",
      "turnover": "65128116.4",
      "trades": "1630"
    },
    {
      "date": "2026-02-12",
      "bid": "202.40",
      "ask": "203.00",
      "open": "205.80",
      "high": "207.00",
      "low": "202.00",
      "close": "203.20",
      "average": "203.7875",
      "volume": "208416",
      "turnover": "42481842.29",
      "trades": "1073"
    },
    {
      "date": "2026-02-13",
      "bid": "206.00",
      "ask": "206.40",
      "open": "203.20",
      "high": "208.60",
      "low": "201.60",
      "close": "205.60",
      "average": "205.5913",
      "volume": "216991",
      "turnover": "44611732.2",
      "trades": "963"
    },
    {
      "date": "2026-02-16",
      "bid": "205.60",
      "ask": "206.00",
      "open": "206.00",
      "high": "209.00",
      "low": "205.40",
      "close": "205.40",
      "average": "206.9459",
      "volume": "246517",
      "turnover": "51026910",
      "trades": "1462"
    },
    {
      "date": "2026-02-17",
      "bid": "208.60",
      "ask": "209.00",
      "open": "205.00",
      "high": "209.00",
      "low": "204.00",
      "close": "208.80",
      "average": "208.0698",
      "volume": "231743",
      "turnover": "48171320.75",
      "trades": "836"
    },
    {
      "date": "2026-02-18",
      "bid": "211.60",
      "ask": "211.80",
      "open": "209.00",
      "high": "212.60",
      "low": "207.80",
      "close": "212.40",
      "average": "211.8492",
      "volume": "198595",
      "turnover": "42064046.7",
      "trades": "907"
    },
    {
      "date": "2026-02-19",
      "bid": "214.00",
      "ask": "214.20",
      "open": "212.20",
      "high": "215.00",
      "low": "210.80",
      "close": "213.20",
      "average": "213.1687",
      "volume": "289125",
      "turnover": "61625098.8",
      "trades": "1043"
    },
    {
      "date": "2026-02-20",
      "bid": "214.60",
      "ask": "214.80",
      "open": "213.20",
      "high": "216.60",
      "low": "213.20",
      "close": "214.40",
      "average": "214.8134",
      "volume": "321827",
      "turnover": "69136644.09",
      "trades": "1190"
    },
    {
      "date": "2026-02-23",
      "bid": "210.20",
      "ask": "210.60",
      "open": "213.40",
      "high": "214.80",
      "low": "210.20",
      "close": "210.80",
      "average": "211.7426",
      "volume": "108880",
      "turnover": "23061995.8",
      "trades": "721"
    },
    {
      "date": "2026-02-24",
      "bid": "214.80",
      "ask": "215.40",
      "open": "211.00",
      "high": "217.20",
      "low": "210.00",
      "close": "215.80",
      "average": "215.3405",
      "volume": "202168",
      "turnover": "43535816.2",
      "trades": "989"
    },
    {
      "date": "2026-02-25",
      "bid": "216.40",
      "ask": "217.60",
      "open": "216.00",
      "high": "217.80",
      "low": "215.00",
      "close": "216.20",
      "average": "216.3382",
      "volume": "271384",
      "turnover": "58710447.52",
      "trades": "1185"
    },
    {
      "date": "2026-02-26",
      "bid": "219.60",
      "ask": "220.00",
      "open": "216.20",
      "high": "221.60",
      "low": "216.20",
      "close": "219.20",
      "average": "219.4437",
      "volume": "258283",
      "turnover": "56678473.9",
      "trades": "1086"
    },
    {
      "date": "2026-02-27",
      "bid": "220.80",
      "ask": "221.20",
      "open": "218.80",
      "high": "221.00",
      "low": "217.40",
      "close": "220.80",
      "average": "220.2654",
      "volume": "294832",
      "turnover": "64929518.1",
      "trades": "1194"
    },
    {
      "date": "2026-03-02",
      "bid": "214.00",
      "ask": "214.40",
      "open": "215.60",
      "high": "217.80",
      "low": "213.00",
      "close": "215.00",
      "average": "215.9508",
      "volume": "211034",
      "turnover": "45495629",
      "trades": "1078"
    },
    {
      "date": "2026-03-03",
      "bid": "207.60",
      "ask": "208.00",
      "open": "211.20",
      "high": "211.20",
      "low": "204.60",
      "close": "207.60",
      "average": "207.308",
      "volume": "261359",
      "turnover": "54168620",
      "trades": "1485"
    },
    {
      "date": "2026-03-04",
      "bid": "212.60",
      "ask": "213.20",
      "open": "207.60",
      "high": "213.60",
      "low": "206.40",
      "close": "212.60",
      "average": "211.9935",
      "volume": "251681",
      "turnover": "53342315",
      "trades": "1130"
    },
    {
      "date": "2026-03-05",
      "bid": "208.60",
      "ask": "209.00",
      "open": "212.60",
      "high": "214.00",
      "low": "208.60",
      "close": "210.00",
      "average": "210.6028",
      "volume": "158275",
      "turnover": "33341543.7",
      "trades": "864"
    },
    {
      "date": "2026-03-06",
      "bid": "209.20",
      "ask": "209.40",
      "open": "212.40",
      "high": "214.20",
      "low": "206.80",
      "close": "208.80",
      "average": "209.2305",
      "volume": "233167",
      "turnover": "48776682.9",
      "trades": "1282"
    },
    {
      "date": "2026-03-09",
      "bid": "202.80",
      "ask": "203.20",
      "open": "202.20",
      "high": "204.00",
      "low": "200.00",
      "close": "203.00",
      "average": "202.2427",
      "volume": "304505",
      "turnover": "61563730.5",
      "trades": "1600"
    },
    {
      "date": "2026-03-10",
      "bid": "208.00",
      "ask": "208.40",
      "open": "209.00",
      "high": "211.80",
      "low": "207.00",
      "close": "207.40",
      "average": "208.5666",
      "volume": "294995",
      "turnover": "61533283.8",
      "trades": "1262"
    },
    {
      "date": "2026-03-11",
      "bid": "207.40",
      "ask": "207.80",
      "open": "206.80",
      "high": "209.40",
      "low": "204.20",
      "close": "208.40",
      "average": "207.4605",
      "volume": "255686",
      "turnover": "53059078.6",
      "trades": "997"
    },
    {
      "date": "2026-03-12",
      "bid": "209.00",
      "ask": "209.40",
      "open": "207.40",
      "high": "210.60",
      "low": "207.00",
      "close": "209.00",
      "average": "208.8798",
      "volume": "163280",
      "turnover": "34102744.5",
      "trades": "791"
    },
    {
      "date": "2026-03-13",
      "bid": "205.80",
      "ask": "206.40",
      "open": "208.80",
      "high": "209.20",
      "low": "205.20",
      "close": "205.20",
      "average": "206.2237",
      "volume": "161302",
      "turnover": "33270891.7",
      "trades": "859"
    },
    {
      "date": "2026-03-16",
      "bid": "208.20",
      "ask": "208.60",
      "open": "205.80",
      "high": "209.00",
      "low": "204.40",
      "close": "207.60",
      "average": "207.1886",
      "volume": "137995",
      "turnover": "28592556.6",
      "trades": "809"
    },
    {
      "date": "2026-03-17",
      "bid": "206.80",
      "ask": "207.20",
      "open": "207.80",
      "high": "208.80",
      "low": "204.80",
      "close": "206.20",
      "average": "206.4593",
      "volume": "128536",
      "turnover": "26537188.5",
      "trades": "801"
    },
    {
      "date": "2026-03-18",
      "bid": "205.80",
      "ask": "206.20",
      "open": "207.60",
      "high": "210.40",
      "low": "205.60",
      "close": "205.60",
      "average": "206.4454",
      "volume": "151034",
      "turnover": "31203233.4",
      "trades": "724"
    },
    {
      "date": "2026-03-19",
      "bid": "198.60",
      "ask": "199.00",
      "open": "205.60",
      "high": "205.60",
      "low": "197.40",
      "close": "197.40",
      "average": "198.2218",
      "volume": "215355",
      "turnover": "42702660.9",
      "trades": "1075"
    },
    {
      "date": "2026-03-20",
      "bid": "195.80",
      "ask": "196.30",
      "open": "198.90",
      "high": "201.40",
      "low": "194.30",
      "close": "194.30",
      "average": "196.2508",
      "volume": "367209",
      "turnover": "72061164.63",
      "trades": "2093"
    },
    {
      "date": "2026-03-23",
      "bid": "195.80",
      "ask": "196.80",
      "open": "188.20",
      "high": "200.20",
      "low": "185.20",
      "close": "195.20",
      "average": "192.8771",
      "volume": "286389",
      "turnover": "55332833.32",
      "trades": "2248"
    },
    {
      "date": "2026-03-24",
      "bid": "192.10",
      "ask": "192.70",
      "open": "195.60",
      "high": "195.60",
      "low": "190.60",
      "close": "192.20",
      "average": "192.5591",
      "volume": "191884",
      "turnover": "36949330.4",
      "trades": "1292"
    },
    {
      "date": "2026-03-25",
      "bid": "196.20",
      "ask": "196.80",
      "open": "193.80",
      "high": "199.10",
      "low": "193.80",
      "close": "197.50",
      "average": "197.4249",
      "volume": "671186",
      "turnover": "131977626.7",
      "trades": "1285"
    },
    {
      "date": "2026-03-26",
      "bid": "197.20",
      "ask": "198.00",
      "open": "196.80",
      "high": "198.60",
      "low": "195.30",
      "close": "197.80",
      "average": "197.3888",
      "volume": "155851",
      "turnover": "30757925.5",
      "trades": "972"
    },
    {
      "date": "2026-03-27",
      "bid": "192.70",
      "ask": "193.00",
      "open": "197.40",
      "high": "198.20",
      "low": "192.30",
      "close": "192.70",
      "average": "193.4084",
      "volume": "262932",
      "turnover": "50854667",
      "trades": "1129"
    },
    {
      "date": "2026-03-30",
      "bid": "196.00",
      "ask": "196.10",
      "open": "192.50",
      "high": "196.50",
      "low": "190.60",
      "close": "196.20",
      "average": "195.3872",
      "volume": "201518",
      "turnover": "39356194.79",
      "trades": "1000"
    },
    {
      "date": "2026-03-31",
      "bid": "198.80",
      "ask": "199.40",
      "open": "196.10",
      "high": "199.70",
      "low": "194.70",
      "close": "198.90",
      "average": "197.6176",
      "volume": "537364",
      "turnover": "106199614.75",
      "trades": "1457"
    },
    {
      "date": "2026-04-01",
      "bid": "205.40",
      "ask": "206.60",
      "open": "207.00",
      "high": "207.80",
      "low": "203.00",
      "close": "206.20",
      "average": "205.9513",
      "volume": "262003",
      "turnover": "53955988",
      "trades": "1180"
    },
    {
      "date": "2026-04-02",
      "bid": "199.40",
      "ask": "199.80",
      "open": "202.00",
      "high": "202.20",
      "low": "199.40",
      "close": "200.20",
      "average": "200.3918",
      "volume": "61395",
      "turnover": "12304915.4",
      "trades": "552"
    },
    {
      "date": "2026-04-07",
      "bid": "200.40",
      "ask": "200.60",
      "open": "205.00",
      "high": "205.60",
      "low": "199.50",
      "close": "199.90",
      "average": "201.6056",
      "volume": "261706",
      "turnover": "52819188.9",
      "trades": "1254"
    },
    {
      "date": "2026-04-08",
      "bid": "209.60",
      "ask": "210.20",
      "open": "210.00",
      "high": "212.60",
      "low": "208.80",
      "close": "211.40",
      "average": "211.0016",
      "volume": "271411",
      "turnover": "57267049.4",
      "trades": "1365"
    },
    {
      "date": "2026-04-09",
      "bid": "210.40",
      "ask": "210.80",
      "open": "211.00",
      "high": "212.00",
      "low": "208.60",
      "close": "210.80",
      "average": "210.4601",
      "volume": "169250",
      "turnover": "35618480.7",
      "trades": "979"
    },
    {
      "date": "2026-04-10",
      "bid": "216.00",
      "ask": "216.40",
      "open": "212.40",
      "high": "219.00",
      "low": "211.20",
      "close": "216.20",
      "average": "215.9956",
      "volume": "282733",
      "turnover": "61081044.3",
      "trades": "1479"
    },
    {
      "date": "2026-04-13",
      "bid": "217.80",
      "ask": "218.20",
      "open": "214.00",
      "high": "218.60",
      "low": "212.20",
      "close": "218.20",
      "average": "217.0109",
      "volume": "162652",
      "turnover": "35261490.4",
      "trades": "1016"
    },
    {
      "date": "2026-04-14",
      "bid": "224.00",
      "ask": "224.60",
      "open": "220.60",
      "high": "225.60",
      "low": "220.60",
      "close": "224.40",
      "average": "224.1232",
      "volume": "207053",
      "turnover": "46388994.7",
      "trades": "1285"
    },
    {
      "date": "2026-04-15",
      "bid": "226.80",
      "ask": "227.20",
      "open": "225.00",
      "high": "229.40",
      "low": "225.00",
      "close": "226.80",
      "average": "227.4799",
      "volume": "453708",
      "turnover": "103209074.1",
      "trades": "911"
    },
    {
      "date": "2026-04-16",
      "bid": "233.00",
      "ask": "234.40",
      "open": "228.00",
      "high": "235.00",
      "low": "228.00",
      "close": "235.00",
      "average": "232.8472",
      "volume": "443093",
      "turnover": "103161503.1",
      "trades": "1014"
    },
    {
      "date": "2026-04-17",
      "bid": "248.00",
      "ask": "248.60",
      "open": "236.40",
      "high": "249.40",
      "low": "236.00",
      "close": "248.20",
      "average": "245.7278",
      "volume": "435436",
      "turnover": "107071509.92",
      "trades": "2038"
    },
    {
      "date": "2026-04-20",
      "bid": "242.80",
      "ask": "243.20",
      "open": "245.40",
      "high": "246.00",
      "low": "242.00",
      "close": "242.00",
      "average": "243.1183",
      "volume": "233626",
      "turnover": "56802455.9",
      "trades": "1379"
    },
    {
      "date": "2026-04-21",
      "bid": "241.60",
      "ask": "242.00",
      "open": "242.80",
      "high": "245.00",
      "low": "241.20",
      "close": "241.20",
      "average": "241.8514",
      "volume": "167687",
      "turnover": "40572842.5",
      "trades": "886"
    },
    {
      "date": "2026-04-22",
      "bid": "239.80",
      "ask": "240.40",
      "open": "241.60",
      "high": "242.00",
      "low": "239.80",
      "close": "241.40",
      "average": "241.1028",
      "volume": "244777",
      "turnover": "59016723.5",
      "trades": "1057"
    },
    {
      "date": "2026-04-23",
      "bid": "240.40",
      "ask": "240.80",
      "open": "241.40",
      "high": "242.40",
      "low": "239.20",
      "close": "240.20",
      "average": "240.2423",
      "volume": "113462",
      "turnover": "27258186.1",
      "trades": "765"
    },
    {
      "date": "2026-04-24",
      "bid": "238.00",
      "ask": "238.40",
      "open": "238.40",
      "high": "240.80",
      "low": "236.20",
      "close": "238.80",
      "average": "238.2867",
      "volume": "199954",
      "turnover": "47640501.4",
      "trades": "1189"
    },
    {
      "date": "2026-04-27",
      "bid": "237.40",
      "ask": "237.60",
      "open": "238.00",
      "high": "241.20",
      "low": "236.20",
      "close": "236.60",
      "average": "237.9461",
      "volume": "154263",
      "turnover": "36709534.4",
      "trades": "1089"
    },
    {
      "date": "2026-04-28",
      "bid": "234.20",
      "ask": "235.00",
      "open": "236.00",
      "high": "236.80",
      "low": "232.80",
      "close": "234.20",
      "average": "234.5334",
      "volume": "81152",
      "turnover": "19034858",
      "trades": "848"
    },
    {
      "date": "2026-04-29",
      "bid": "232.80",
      "ask": "233.00",
      "open": "234.00",
      "high": "235.20",
      "low": "232.00",
      "close": "234.20",
      "average": "233.8773",
      "volume": "185053",
      "turnover": "43278455.1",
      "trades": "848"
    },
    {
      "date": "2026-04-30",
      "bid": "240.20",
      "ask": "240.60",
      "open": "235.00",
      "high": "241.20",
      "low": "232.40",
      "close": "241.20",
      "average": "239.9223",
      "volume": "105255",
      "turnover": "25246816",
      "trades": "642"
    },
    {
      "date": "2026-05-04",
      "bid": "237.60",
      "ask": "238.00",
      "open": "245.00",
      "high": "245.00",
      "low": "237.80",
      "close": "238.60",
      "average": "239.7388",
      "volume": "143514",
      "turnover": "34418482.2",
      "trades": "1059"
    },
    {
      "date": "2026-05-05",
      "bid": "241.00",
      "ask": "241.20",
      "open": "239.00",
      "high": "242.20",
      "low": "239.00",
      "close": "241.80",
      "average": "241.4417",
      "volume": "147315",
      "turnover": "35566032.7",
      "trades": "845"
    },
    {
      "date": "2026-05-06",
      "bid": "247.80",
      "ask": "249.00",
      "open": "244.00",
      "high": "251.20",
      "low": "243.40",
      "close": "247.60",
      "average": "248.1808",
      "volume": "322047",
      "turnover": "79925444.09",
      "trades": "1933"
    },
    {
      "date": "2026-05-07",
      "bid": "245.00",
      "ask": "245.20",
      "open": "249.00",
      "high": "251.00",
      "low": "242.60",
      "close": "242.60",
      "average": "244.0887",
      "volume": "231678",
      "turnover": "56567429.9",
      "trades": "1053"
    },
    {
      "date": "2026-05-08",
      "bid": "242.40",
      "ask": "242.80",
      "open": "242.60",
      "high": "245.60",
      "low": "241.20",
      "close": "245.00",
      "average": "244.0712",
      "volume": "537052",
      "turnover": "131083706.7",
      "trades": "1364"
    },
    {
      "date": "2026-05-11",
      "bid": "247.00",
      "ask": "247.40",
      "open": "245.00",
      "high": "247.40",
      "low": "242.60",
      "close": "247.40",
      "average": "246.8293",
      "volume": "228561",
      "turnover": "56405161.4",
      "trades": "1181"
    },
    {
      "date": "2026-05-12",
      "bid": "241.80",
      "ask": "242.20",
      "open": "246.00",
      "high": "246.40",
      "low": "241.60",
      "close": "241.60",
      "average": "242.8208",
      "volume": "160611",
      "turnover": "39021934.4",
      "trades": "991"
    },
    {
      "date": "2026-05-13",
      "bid": "242.40",
      "ask": "242.80",
      "open": "246.40",
      "high": "246.40",
      "low": "241.20",
      "close": "242.20",
      "average": "242.5334",
      "volume": "140855",
      "turnover": "34176821.7",
      "trades": "755"
    },
    {
      "date": "2026-05-15",
      "bid": "242.20",
      "ask": "242.60",
      "open": "246.00",
      "high": "246.20",
      "low": "241.40",
      "close": "243.00",
      "average": "243.2332",
      "volume": "157324",
      "turnover": "38267576.5",
      "trades": "1163"
    },
    {
      "date": "2026-05-18",
      "bid": "239.60",
      "ask": "240.00",
      "open": "240.20",
      "high": "242.80",
      "low": "238.40",
      "close": "238.60",
      "average": "239.634",
      "volume": "306540",
      "turnover": "73466390.52",
      "trades": "1495"
    },
    {
      "date": "2026-05-19",
      "bid": "255.20",
      "ask": "256.00",
      "open": "245.00",
      "high": "261.20",
      "low": "243.60",
      "close": "258.20",
      "average": "256.5941",
      "volume": "404353",
      "turnover": "103685861.1",
      "trades": "2351"
    },
    {
      "date": "2026-05-20",
      "bid": "258.40",
      "ask": "258.80",
      "open": "253.80",
      "high": "260.80",
      "low": "244.40",
      "close": "257.20",
      "average": "253.4032",
      "volume": "335833",
      "turnover": "85046894.59",
      "trades": "2108"
    },
    {
      "date": "2026-05-21",
      "bid": "253.00",
      "ask": "253.80",
      "open": "258.80",
      "high": "261.40",
      "low": "252.80",
      "close": "254.20",
      "average": "254.7846",
      "volume": "211278",
      "turnover": "53833395.8",
      "trades": "1648"
    },
    {
      "date": "2026-05-22",
      "bid": "260.80",
      "ask": "261.60",
      "open": "256.80",
      "high": "261.80",
      "low": "256.60",
      "close": "261.80",
      "average": "260.4626",
      "volume": "200604",
      "turnover": "52232309.2",
      "trades": "1277"
    },
    {
      "date": "2026-05-25",
      "bid": "266.20",
      "ask": "266.40",
      "open": "266.00",
      "high": "266.80",
      "low": "263.40",
      "close": "265.60",
      "average": "265.4022",
      "volume": "88931",
      "turnover": "23603269.5",
      "trades": "791"
    },
    {
      "date": "2026-05-26",
      "bid": "261.40",
      "ask": "262.00",
      "open": "266.00",
      "high": "266.00",
      "low": "259.60",
      "close": "260.80",
      "average": "261.2654",
      "volume": "215229",
      "turnover": "56234256.4",
      "trades": "1227"
    },
    {
      "date": "2026-05-27",
      "bid": "254.80",
      "ask": "255.00",
      "open": "261.00",
      "high": "263.20",
      "low": "253.40",
      "close": "255.80",
      "average": "256.50",
      "volume": "190014",
      "turnover": "48749106.9",
      "trades": "1279"
    },
    {
      "date": "2026-05-28",
      "bid": "252.40",
      "ask": "253.40",
      "open": "254.80",
      "high": "255.80",
      "low": "250.60",
      "close": "251.60",
      "average": "252.399",
      "volume": "148311",
      "turnover": "37435377.79",
      "trades": "927"
    },
    {
      "date": "2026-05-29",
      "bid": "254.40",
      "ask": "254.60",
      "open": "253.20",
      "high": "255.80",
      "low": "251.40",
      "close": "255.40",
      "average": "255.1013",
      "volume": "520526",
      "turnover": "132783905",
      "trades": "1075"
    },
    {
      "date": "2026-06-01",
      "bid": "249.00",
      "ask": "249.20",
      "open": "255.40",
      "high": "255.60",
      "low": "247.20",
      "close": "249.00",
      "average": "249.8827",
      "volume": "216292",
      "turnover": "54115254.2",
      "trades": "1293"
    },
    {
      "date": "2026-06-02",
      "bid": "251.40",
      "ask": "251.60",
      "open": "251.60",
      "high": "252.80",
      "low": "249.40",
      "close": "252.00",
      "average": "251.4843",
      "volume": "167260",
      "turnover": "42062924.1",
      "trades": "1048"
    },
    {
      "date": "2026-06-03",
      "bid": "255.20",
      "ask": "255.80",
      "open": "251.00",
      "high": "255.60",
      "low": "249.40",
      "close": "255.60",
      "average": "254.6644",
      "volume": "192077",
      "turnover": "48908994.7",
      "trades": "1097"
    },
    {
      "date": "2026-06-04",
      "bid": "253.40",
      "ask": "254.00",
      "open": "251.80",
      "high": "258.00",
      "low": "251.60",
      "close": "254.40",
      "average": "254.8001",
      "volume": "165166",
      "turnover": "42067698",
      "trades": "1783"
    },
    {
      "date": "2026-06-05",
      "bid": "249.60",
      "ask": "250.20",
      "open": "254.00",
      "high": "254.60",
      "low": "249.40",
      "close": "249.40",
      "average": "250.4939",
      "volume": "164314",
      "turnover": "41168561.7",
      "trades": "1197"
    },
    {
      "date": "2026-06-08",
      "bid": "251.00",
      "ask": "251.40",
      "open": "244.00",
      "high": "251.40",
      "low": "243.00",
      "close": "250.80",
      "average": "248.7451",
      "volume": "128580",
      "turnover": "31959118.7",
      "trades": "1261"
    },
    {
      "date": "2026-06-09",
      "bid": "247.40",
      "ask": "247.60",
      "open": "252.00",
      "high": "253.00",
      "low": "246.80",
      "close": "246.80",
      "average": "248.3436",
      "volume": "178057",
      "turnover": "44242838.1",
      "trades": "1237"
    },
    {
      "date": "2026-06-10",
      "bid": "245.40",
      "ask": "245.80",
      "open": "247.00",
      "high": "249.00",
      "low": "242.60",
      "close": "245.40",
      "average": "245.9973",
      "volume": "117438",
      "turnover": "28891445.7",
      "trades": "1301"
    },
    {
      "date": "2026-06-11",
      "bid": "242.00",
      "ask": "242.40",
      "open": "243.20",
      "high": "245.20",
      "low": "241.00",
      "close": "242.60",
      "average": "243.176",
      "volume": "155775",
      "turnover": "37880587.7",
      "trades": "988"
    },
    {
      "date": "2026-06-12",
      "bid": "245.80",
      "ask": "246.80",
      "open": "246.60",
      "high": "248.80",
      "low": "243.40",
      "close": "245.60",
      "average": "245.8303",
      "volume": "87608",
      "turnover": "21535719.2",
      "trades": "783"
    },
    {
      "date": "2026-06-15",
      "bid": "250.40",
      "ask": "250.80",
      "open": "252.00",
      "high": "254.80",
      "low": "249.40",
      "close": "250.00",
      "average": "251.0246",
      "volume": "117676",
      "turnover": "29555331.5",
      "trades": "988"
    },
    {
      "date": "2026-06-16",
      "bid": "251.60",
      "ask": "251.80",
      "open": "250.80",
      "high": "254.80",
      "low": "250.20",
      "close": "252.60",
      "average": "252.587",
      "volume": "147759",
      "turnover": "37321888.79",
      "trades": "842"
    },
    {
      "date": "2026-06-17",
      "bid": "252.40",
      "ask": "253.80",
      "open": "252.60",
      "high": "254.20",
      "low": "251.20",
      "close": "254.20",
      "average": "253.8806",
      "volume": "125652",
      "turnover": "31885202.8",
      "trades": "648"
    },
    {
      "date": "2026-06-18",
      "bid": "255.60",
      "ask": "256.00",
      "open": "254.00",
      "high": "256.40",
      "low": "250.20",
      "close": "254.40",
      "average": "253.9437",
      "volume": "221098",
      "turnover": "56122719.7",
      "trades": "1051"
    },
    {
      "date": "2026-06-22",
      "bid": "255.00",
      "ask": "255.40",
      "open": "254.00",
      "high": "256.00",
      "low": "247.80",
      "close": "256.00",
      "average": "253.2905",
      "volume": "206735",
      "turnover": "52326988.4",
      "trades": "1097"
    },
    {
      "date": "2026-06-23",
      "bid": "251.40",
      "ask": "252.00",
      "open": "252.00",
      "high": "252.20",
      "low": "249.20",
      "close": "251.00",
      "average": "250.6837",
      "volume": "157671",
      "turnover": "39525814.1",
      "trades": "842"
    },
    {
      "date": "2026-06-24",
      "bid": "254.20",
      "ask": "255.00",
      "open": "254.00",
      "high": "255.00",
      "low": "249.00",
      "close": "254.80",
      "average": "253.3107",
      "volume": "150492",
      "turnover": "38112246.4",
      "trades": "1166"
    },
    {
      "date": "2026-06-25",
      "bid": "254.80",
      "ask": "255.20",
      "open": "255.00",
      "high": "258.80",
      "low": "253.80",
      "close": "254.60",
      "average": "255.3869",
      "volume": "228602",
      "turnover": "58380117.6",
      "trades": "1264"
    },
    {
      "date": "2026-06-26",
      "bid": "253.00",
      "ask": "253.40",
      "open": "252.80",
      "high": "254.00",
      "low": "250.20",
      "close": "254.00",
      "average": "253.5328",
      "volume": "155357",
      "turnover": "39374934.9",
      "trades": "860"
    },
    {
      "date": "2026-06-29",
      "bid": "249.20",
      "ask": "250.00",
      "open": "254.00",
      "high": "257.40",
      "low": "249.40",
      "close": "250.60",
      "average": "252.116",
      "volume": "94862",
      "turnover": "23945433",
      "trades": "1027"
    },
    {
      "date": "2026-06-30",
      "bid": "255.00",
      "ask": "255.40",
      "open": "252.00",
      "high": "255.80",
      "low": "250.60",
      "close": "254.80",
      "average": "254.2715",
      "volume": "397604",
      "turnover": "101031461.7",
      "trades": "2007"
    },
    {
      "date": "2026-07-01",
      "bid": "252.20",
      "ask": "253.20",
      "open": "254.80",
      "high": "254.80",
      "low": "249.40",
      "close": "253.60",
      "average": "252.7434",
      "volume": "148986",
      "turnover": "37651899.4",
      "trades": "1219"
    },
    {
      "date": "2026-07-02",
      "bid": "244.80",
      "ask": "245.20",
      "open": "253.20",
      "high": "253.20",
      "low": "243.40",
      "close": "243.40",
      "average": "245.2653",
      "volume": "388627",
      "turnover": "95367483.4",
      "trades": "2041"
    },
    {
      "date": "2026-07-03",
      "bid": "250.00",
      "ask": "250.60",
      "open": "245.20",
      "high": "251.00",
      "low": "244.80",
      "close": "250.00",
      "average": "249.6857",
      "volume": "201695",
      "turnover": "50360009.6",
      "trades": "1092"
    },
    {
      "date": "2026-07-06",
      "bid": "245.20",
      "ask": "245.60",
      "open": "250.00",
      "high": "250.00",
      "low": "243.60",
      "close": "246.60",
      "average": "246.0565",
      "volume": "174896",
      "turnover": "43033610.9",
      "trades": "1335"
    },
    {
      "date": "2026-07-07",
      "bid": "242.60",
      "ask": "242.80",
      "open": "245.60",
      "high": "246.40",
      "low": "241.80",
      "close": "242.20",
      "average": "242.7153",
      "volume": "196707",
      "turnover": "47750147.2",
      "trades": "1366"
    },
    {
      "date": "2026-07-08",
      "bid": "234.60",
      "ask": "236.20",
      "open": "242.20",
      "high": "242.20",
      "low": "232.80",
      "close": "235.20",
      "average": "235.6285",
      "volume": "148432",
      "turnover": "34979390.5",
      "trades": "1500"
    },
    {
      "date": "2026-07-09",
      "bid": "241.00",
      "ask": "241.40",
      "open": "240.00",
      "high": "242.60",
      "low": "238.40",
      "close": "240.60",
      "average": "240.852",
      "volume": "149501",
      "turnover": "36010602.6",
      "trades": "942"
    },
    {
      "date": "2026-07-10",
      "bid": "239.20",
      "ask": "239.80",
      "open": "241.00",
      "high": "241.00",
      "low": "236.80",
      "close": "240.40",
      "average": "239.8526",
      "volume": "88253",
      "turnover": "21164015.2",
      "trades": "774"
    },
    {
      "date": "2026-07-13",
      "bid": "237.40",
      "ask": "238.20",
      "open": "236.00",
      "high": "238.20",
      "low": "235.00",
      "close": "237.40",
      "average": "237.0058",
      "volume": "108754",
      "turnover": "25774417.6",
      "trades": "914"
    },
    {
      "date": "2026-07-14",
      "bid": "242.80",
      "ask": "243.20",
      "open": "236.00",
      "high": "243.60",
      "low": "235.60",
      "close": "242.40",
      "average": "241.2919",
      "volume": "96749",
      "turnover": "23342804.4",
      "trades": "904"
    },
    {
      "date": "2026-07-15",
      "bid": "242.60",
      "ask": "243.60",
      "open": "242.80",
      "high": "246.00",
      "low": "242.20",
      "close": "242.40",
      "average": "243.0893",
      "volume": "127824",
      "turnover": "31072837.7",
      "trades": "1162"
    },
    {
      "date": "2026-07-16",
      "bid": "244.40",
      "ask": "244.80",
      "open": "242.60",
      "high": "246.80",
      "low": "240.80",
      "close": "245.40",
      "average": "244.4124",
      "volume": "180428",
      "turnover": "44096976.4",
      "trades": "1387"
    },
    {
      "date": "2026-07-17",
      "bid": "227.00",
      "ask": "227.40",
      "open": "225.20",
      "high": "236.00",
      "low": "207.20",
      "close": "228.00",
      "average": "221.6427",
      "volume": "1129872",
      "turnover": "250227243.3",
      "trades": "8169"
    },
    {
      "date": "2026-07-20",
      "bid": "230.40",
      "ask": "230.80",
      "open": "236.00",
      "high": "241.40",
      "low": "229.80",
      "close": "229.80",
      "average": "232.9537",
      "volume": "297762",
      "turnover": "69381588.09",
      "trades": "2578"
    },
    {
      "date": "2026-07-21",
      "bid": "229.80",
      "ask": "230.00",
      "open": "230.80",
      "high": "231.60",
      "low": "224.80",
      "close": "229.00",
      "average": "228.4624",
      "volume": "312165",
      "turnover": "71305041.9",
      "trades": "2299"
    },
    {
      "date": "2026-07-22",
      "bid": "226.80",
      "ask": "227.20",
      "open": "227.40",
      "high": "229.20",
      "low": "225.00",
      "close": "226.20",
      "average": "226.8012",
      "volume": "223030",
      "turnover": "50590695.2",
      "trades": "1525"
    },
    {
      "date": "2026-07-23",
      "bid": "223.20",
      "ask": "223.40",
      "open": "227.00",
      "high": "227.00",
      "low": "223.00",
      "close": "223.80",
      "average": "224.1416",
      "volume": "191373",
      "turnover": "42897548.4",
      "trades": "1290"
    },
    {
      "date": "2026-07-24",
      "bid": "225.20",
      "ask": "225.60",
      "open": "223.40",
      "high": "227.00",
      "low": "222.80",
      "close": "225.00",
      "average": "225.2546",
      "volume": "136808",
      "turnover": "30817434.4",
      "trades": "1042"
    },
    {
      "date": "2026-07-27",
      "bid": "224.00",
      "ask": "224.20",
      "open": "225.60",
      "high": "228.80",
      "low": "223.20",
      "close": "224.00",
      "average": "225.2149",
      "volume": "188592",
      "turnover": "42473730.6",
      "trades": "1448"
    },
    {
      "date": "2026-07-28",
      "bid": "221.20",
      "ask": "222.00",
      "open": "224.00",
      "high": "224.00",
      "low": "220.00",
      "close": "221.20",
      "average": "221.6223",
      "volume": "229516",
      "turnover": "50864972.4",
      "trades": "1558"
    },
    {
      "date": "2026-07-29",
      "bid": "219.60",
      "ask": "219.80",
      "open": "221.20",
      "high": "223.40",
      "low": "218.60",
      "close": "218.60",
      "average": "219.9031",
      "volume": "145805",
      "turnover": "32064017.5",
      "trades": "1161"
    },
    {
      "date": "2026-07-30",
      "bid": "223.80",
      "ask": "224.20",
      "open": "219.60",
      "high": "225.60",
      "low": "218.60",
      "close": "224.40",
      "average": "223.4826",
      "volume": "204609",
      "turnover": "45726297.5",
      "trades": "1551"
    },
    {
      "date": "2026-07-31",
      "bid": "225.00",
      "ask": "225.40",
      "open": "225.00",
      "high": "229.80",
      "low": "224.00",
      "close": "224.00",
      "average": "224.8661",
      "volume": "141155",
      "turnover": "31752611.3",
      "trades": "977"
    },
    {
      "date": "2026-08-03",
      "bid": "228.00",
      "ask": "228.20",
      "open": "225.00",
      "high": "229.20",
      "low": "223.20",
      "close": "227.80",
      "average": "226.8941",
      "volume": "205714",
      "turnover": "46667599.4",
      "trades": "1283"
    },
    {
      "date": "2026-08-04",
      "bid": "231.00",
      "ask": "231.20",
      "open": "228.60",
      "high": "232.20",
      "low": "228.00",
      "close": "231.80",
      "average": "230.8925",
      "volume": "159883",
      "turnover": "36908648",
      "trades": "1261"
    },
    {
      "date": "2026-08-05",
      "bid": "234.60",
      "ask": "234.80",
      "open": "234.00",
      "high": "236.60",
      "low": "232.60",
      "close": "233.80",
      "average": "234.4643",
      "volume": "230739",
      "turnover": "54100744.3",
      "trades": "1770"
    }
  ]
}