{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2381164/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mtrs?id=TX2381164",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2381164",
    "asset_class": "SHARES",
    "isin": "SE0009806607",
    "symbol": "MTRS",
    "company": "Munters Group",
    "market": null,
    "last_sale_price": "SEK 180.25",
    "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": "78.35",
      "ask": "78.50",
      "open": "78.90",
      "high": "79.65",
      "low": "78.20",
      "close": "78.40",
      "average": "78.5439",
      "volume": "57237",
      "turnover": "4495618.15",
      "trades": "362"
    },
    {
      "date": "2021-08-03",
      "bid": "77.50",
      "ask": "77.60",
      "open": "78.00",
      "high": "78.60",
      "low": "77.40",
      "close": "77.75",
      "average": "77.9592",
      "volume": "49536",
      "turnover": "3861786.3",
      "trades": "280"
    },
    {
      "date": "2021-08-04",
      "bid": "78.55",
      "ask": "78.70",
      "open": "77.30",
      "high": "79.10",
      "low": "77.25",
      "close": "78.50",
      "average": "78.3721",
      "volume": "137262",
      "turnover": "10757513.05",
      "trades": "769"
    },
    {
      "date": "2021-08-05",
      "bid": "79.55",
      "ask": "79.80",
      "open": "78.50",
      "high": "80.10",
      "low": "77.70",
      "close": "79.60",
      "average": "79.1845",
      "volume": "33483",
      "turnover": "2651333.2",
      "trades": "227"
    },
    {
      "date": "2021-08-06",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.40",
      "high": "79.90",
      "low": "78.50",
      "close": "79.20",
      "average": "79.0634",
      "volume": "61175",
      "turnover": "4836700.5",
      "trades": "360"
    },
    {
      "date": "2021-08-09",
      "bid": "79.55",
      "ask": "79.80",
      "open": "79.20",
      "high": "80.75",
      "low": "78.45",
      "close": "79.80",
      "average": "79.3735",
      "volume": "170985",
      "turnover": "13572147.07",
      "trades": "649"
    },
    {
      "date": "2021-08-10",
      "bid": "79.40",
      "ask": "79.50",
      "open": "80.50",
      "high": "80.65",
      "low": "79.40",
      "close": "79.90",
      "average": "79.8695",
      "volume": "33469",
      "turnover": "2673604.9",
      "trades": "250"
    },
    {
      "date": "2021-08-11",
      "bid": "79.95",
      "ask": "80.35",
      "open": "79.90",
      "high": "80.50",
      "low": "77.90",
      "close": "80.50",
      "average": "79.4759",
      "volume": "51212",
      "turnover": "4070415.95",
      "trades": "286"
    },
    {
      "date": "2021-08-12",
      "bid": "79.80",
      "ask": "79.95",
      "open": "80.50",
      "high": "81.95",
      "low": "79.60",
      "close": "80.00",
      "average": "80.4834",
      "volume": "239038",
      "turnover": "19239495.43",
      "trades": "904"
    },
    {
      "date": "2021-08-13",
      "bid": "77.65",
      "ask": "77.80",
      "open": "80.05",
      "high": "80.35",
      "low": "77.40",
      "close": "77.80",
      "average": "78.4565",
      "volume": "65186",
      "turnover": "5114266.7",
      "trades": "325"
    },
    {
      "date": "2021-08-16",
      "bid": "75.95",
      "ask": "76.10",
      "open": "76.10",
      "high": "77.60",
      "low": "75.95",
      "close": "76.40",
      "average": "76.6987",
      "volume": "175917",
      "turnover": "13493527.41",
      "trades": "1289"
    },
    {
      "date": "2021-08-17",
      "bid": "77.70",
      "ask": "78.05",
      "open": "76.40",
      "high": "78.65",
      "low": "76.30",
      "close": "77.80",
      "average": "76.7724",
      "volume": "360166",
      "turnover": "27650797.3",
      "trades": "657"
    },
    {
      "date": "2021-08-18",
      "bid": "77.95",
      "ask": "78.15",
      "open": "77.80",
      "high": "79.60",
      "low": "77.80",
      "close": "77.80",
      "average": "78.3017",
      "volume": "54006",
      "turnover": "4228760.7",
      "trades": "290"
    },
    {
      "date": "2021-08-19",
      "bid": "78.75",
      "ask": "78.90",
      "open": "80.10",
      "high": "80.10",
      "low": "77.00",
      "close": "78.70",
      "average": "78.5918",
      "volume": "350169",
      "turnover": "27544934.25",
      "trades": "638"
    },
    {
      "date": "2021-08-20",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.95",
      "low": "78.75",
      "close": "79.50",
      "average": "79.7034",
      "volume": "57429",
      "turnover": "4577168.15",
      "trades": "387"
    },
    {
      "date": "2021-08-23",
      "bid": "82.00",
      "ask": "82.35",
      "open": "81.00",
      "high": "82.45",
      "low": "79.60",
      "close": "82.45",
      "average": "81.3895",
      "volume": "133331",
      "turnover": "10844352.55",
      "trades": "669"
    },
    {
      "date": "2021-08-24",
      "bid": "81.25",
      "ask": "81.65",
      "open": "82.45",
      "high": "82.50",
      "low": "80.40",
      "close": "81.40",
      "average": "81.2662",
      "volume": "96048",
      "turnover": "7805009.55",
      "trades": "714"
    },
    {
      "date": "2021-08-25",
      "bid": "82.30",
      "ask": "82.70",
      "open": "81.50",
      "high": "82.70",
      "low": "80.85",
      "close": "82.60",
      "average": "82.2029",
      "volume": "68212",
      "turnover": "5607225",
      "trades": "380"
    },
    {
      "date": "2021-08-26",
      "bid": "81.10",
      "ask": "81.40",
      "open": "82.60",
      "high": "83.00",
      "low": "80.90",
      "close": "81.05",
      "average": "81.2681",
      "volume": "115684",
      "turnover": "9407987.77",
      "trades": "478"
    },
    {
      "date": "2021-08-27",
      "bid": "79.15",
      "ask": "79.45",
      "open": "81.00",
      "high": "81.55",
      "low": "78.75",
      "close": "79.45",
      "average": "79.7508",
      "volume": "129481",
      "turnover": "10330688.68",
      "trades": "815"
    },
    {
      "date": "2021-08-30",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.45",
      "high": "80.15",
      "low": "78.70",
      "close": "79.30",
      "average": "79.1861",
      "volume": "61385",
      "turnover": "4861151.5",
      "trades": "348"
    },
    {
      "date": "2021-08-31",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.30",
      "high": "79.55",
      "low": "78.60",
      "close": "79.30",
      "average": "79.1842",
      "volume": "997131",
      "turnover": "78958172.45",
      "trades": "548"
    },
    {
      "date": "2021-09-01",
      "bid": "80.45",
      "ask": "80.65",
      "open": "80.50",
      "high": "81.95",
      "low": "78.65",
      "close": "80.80",
      "average": "79.8775",
      "volume": "742167",
      "turnover": "59280733.55",
      "trades": "1498"
    },
    {
      "date": "2021-09-02",
      "bid": "82.15",
      "ask": "82.20",
      "open": "81.85",
      "high": "83.50",
      "low": "80.30",
      "close": "82.05",
      "average": "81.8117",
      "volume": "237205",
      "turnover": "19412859.39",
      "trades": "1143"
    },
    {
      "date": "2021-09-03",
      "bid": "84.00",
      "ask": "84.10",
      "open": "82.25",
      "high": "84.20",
      "low": "81.45",
      "close": "84.05",
      "average": "82.57",
      "volume": "383363",
      "turnover": "31647609.86",
      "trades": "830"
    },
    {
      "date": "2021-09-06",
      "bid": "85.40",
      "ask": "85.50",
      "open": "84.75",
      "high": "86.75",
      "low": "84.20",
      "close": "85.80",
      "average": "85.7448",
      "volume": "251589",
      "turnover": "21572068.98",
      "trades": "1302"
    },
    {
      "date": "2021-09-07",
      "bid": "85.05",
      "ask": "85.10",
      "open": "85.80",
      "high": "86.80",
      "low": "84.95",
      "close": "85.00",
      "average": "85.2039",
      "volume": "472652",
      "turnover": "40271921.19",
      "trades": "1389"
    },
    {
      "date": "2021-09-08",
      "bid": "83.05",
      "ask": "83.15",
      "open": "84.85",
      "high": "84.85",
      "low": "82.35",
      "close": "83.15",
      "average": "83.5348",
      "volume": "179685",
      "turnover": "15010024.83",
      "trades": "1034"
    },
    {
      "date": "2021-09-09",
      "bid": "84.75",
      "ask": "84.90",
      "open": "83.95",
      "high": "85.40",
      "low": "82.10",
      "close": "84.45",
      "average": "83.4899",
      "volume": "398045",
      "turnover": "33236792.93",
      "trades": "1780"
    },
    {
      "date": "2021-09-10",
      "bid": "83.10",
      "ask": "83.25",
      "open": "85.10",
      "high": "86.30",
      "low": "82.85",
      "close": "83.30",
      "average": "84.3325",
      "volume": "231676",
      "turnover": "19532804.94",
      "trades": "1484"
    },
    {
      "date": "2021-09-13",
      "bid": "82.20",
      "ask": "82.35",
      "open": "84.50",
      "high": "85.15",
      "low": "82.00",
      "close": "82.35",
      "average": "83.3175",
      "volume": "266060",
      "turnover": "22177869.53",
      "trades": "1768"
    },
    {
      "date": "2021-09-14",
      "bid": "81.65",
      "ask": "81.75",
      "open": "84.70",
      "high": "84.85",
      "low": "81.30",
      "close": "81.50",
      "average": "81.9093",
      "volume": "176034",
      "turnover": "14421181.46",
      "trades": "1125"
    },
    {
      "date": "2021-09-15",
      "bid": "79.15",
      "ask": "79.20",
      "open": "81.75",
      "high": "81.75",
      "low": "78.65",
      "close": "79.00",
      "average": "79.8601",
      "volume": "211698",
      "turnover": "16908552.48",
      "trades": "1300"
    },
    {
      "date": "2021-09-16",
      "bid": "79.70",
      "ask": "79.75",
      "open": "79.10",
      "high": "80.10",
      "low": "78.60",
      "close": "79.85",
      "average": "79.5147",
      "volume": "120292",
      "turnover": "9564905.63",
      "trades": "756"
    },
    {
      "date": "2021-09-17",
      "bid": "78.75",
      "ask": "78.90",
      "open": "81.00",
      "high": "81.30",
      "low": "78.45",
      "close": "78.90",
      "average": "79.3905",
      "volume": "281830",
      "turnover": "22376676.66",
      "trades": "1141"
    },
    {
      "date": "2021-09-20",
      "bid": "76.30",
      "ask": "76.45",
      "open": "78.90",
      "high": "79.00",
      "low": "75.10",
      "close": "76.20",
      "average": "76.2117",
      "volume": "269206",
      "turnover": "20510389.3",
      "trades": "1544"
    },
    {
      "date": "2021-09-21",
      "bid": "74.70",
      "ask": "74.80",
      "open": "76.15",
      "high": "76.50",
      "low": "74.55",
      "close": "74.95",
      "average": "75.23",
      "volume": "216870",
      "turnover": "16315289.6",
      "trades": "1170"
    },
    {
      "date": "2021-09-22",
      "bid": "74.60",
      "ask": "74.75",
      "open": "76.00",
      "high": "76.50",
      "low": "74.35",
      "close": "74.75",
      "average": "74.9453",
      "volume": "268500",
      "turnover": "20122812.64",
      "trades": "1214"
    },
    {
      "date": "2021-09-23",
      "bid": "77.00",
      "ask": "77.05",
      "open": "75.10",
      "high": "77.35",
      "low": "74.45",
      "close": "77.35",
      "average": "75.7926",
      "volume": "222642",
      "turnover": "16874619.64",
      "trades": "1309"
    },
    {
      "date": "2021-09-24",
      "bid": "75.65",
      "ask": "75.80",
      "open": "78.25",
      "high": "78.40",
      "low": "75.30",
      "close": "75.80",
      "average": "75.8135",
      "volume": "110101",
      "turnover": "8347138.65",
      "trades": "705"
    },
    {
      "date": "2021-09-27",
      "bid": "74.35",
      "ask": "74.55",
      "open": "78.80",
      "high": "79.00",
      "low": "73.55",
      "close": "74.20",
      "average": "74.6528",
      "volume": "246432",
      "turnover": "18396342.3",
      "trades": "1230"
    },
    {
      "date": "2021-09-28",
      "bid": "72.35",
      "ask": "72.45",
      "open": "74.55",
      "high": "74.65",
      "low": "71.35",
      "close": "72.30",
      "average": "72.4844",
      "volume": "222408",
      "turnover": "16057627.65",
      "trades": "828"
    },
    {
      "date": "2021-09-29",
      "bid": "71.10",
      "ask": "71.15",
      "open": "72.00",
      "high": "72.80",
      "low": "70.60",
      "close": "71.00",
      "average": "71.4622",
      "volume": "224681",
      "turnover": "16056199.4",
      "trades": "999"
    },
    {
      "date": "2021-09-30",
      "bid": "71.55",
      "ask": "71.65",
      "open": "72.25",
      "high": "72.50",
      "low": "70.45",
      "close": "71.80",
      "average": "71.5544",
      "volume": "203393",
      "turnover": "14553790.38",
      "trades": "1358"
    },
    {
      "date": "2021-10-01",
      "bid": "71.25",
      "ask": "71.40",
      "open": "71.80",
      "high": "71.80",
      "low": "69.35",
      "close": "71.30",
      "average": "70.7965",
      "volume": "196106",
      "turnover": "13883422.55",
      "trades": "829"
    },
    {
      "date": "2021-10-04",
      "bid": "70.65",
      "ask": "70.80",
      "open": "71.30",
      "high": "71.95",
      "low": "69.20",
      "close": "70.85",
      "average": "70.398",
      "volume": "417437",
      "turnover": "29385618.68",
      "trades": "1728"
    },
    {
      "date": "2021-10-05",
      "bid": "71.85",
      "ask": "72.10",
      "open": "71.90",
      "high": "72.35",
      "low": "70.40",
      "close": "72.00",
      "average": "71.2848",
      "volume": "314869",
      "turnover": "22445365.8",
      "trades": "1402"
    },
    {
      "date": "2021-10-06",
      "bid": "70.20",
      "ask": "70.35",
      "open": "72.00",
      "high": "72.00",
      "low": "69.15",
      "close": "70.35",
      "average": "70.2313",
      "volume": "178977",
      "turnover": "12569337.33",
      "trades": "1083"
    },
    {
      "date": "2021-10-07",
      "bid": "72.15",
      "ask": "72.35",
      "open": "70.35",
      "high": "72.45",
      "low": "70.35",
      "close": "72.25",
      "average": "71.7595",
      "volume": "175164",
      "turnover": "12569679.05",
      "trades": "859"
    },
    {
      "date": "2021-10-08",
      "bid": "72.85",
      "ask": "73.05",
      "open": "72.25",
      "high": "73.20",
      "low": "71.65",
      "close": "73.00",
      "average": "72.7512",
      "volume": "174269",
      "turnover": "12678177.75",
      "trades": "1021"
    },
    {
      "date": "2021-10-11",
      "bid": "71.40",
      "ask": "71.55",
      "open": "73.05",
      "high": "73.10",
      "low": "70.30",
      "close": "71.50",
      "average": "71.4898",
      "volume": "132611",
      "turnover": "9480260.15",
      "trades": "802"
    },
    {
      "date": "2021-10-12",
      "bid": "72.05",
      "ask": "72.20",
      "open": "70.00",
      "high": "72.55",
      "low": "69.80",
      "close": "72.25",
      "average": "71.7531",
      "volume": "118593",
      "turnover": "8509416.4",
      "trades": "752"
    },
    {
      "date": "2021-10-13",
      "bid": "73.30",
      "ask": "73.50",
      "open": "72.35",
      "high": "73.70",
      "low": "71.60",
      "close": "73.30",
      "average": "72.9639",
      "volume": "115969",
      "turnover": "8461561.02",
      "trades": "805"
    },
    {
      "date": "2021-10-14",
      "bid": "73.50",
      "ask": "73.70",
      "open": "73.30",
      "high": "73.90",
      "low": "72.90",
      "close": "73.50",
      "average": "73.5058",
      "volume": "86063",
      "turnover": "6326118.5",
      "trades": "642"
    },
    {
      "date": "2021-10-15",
      "bid": "74.05",
      "ask": "74.15",
      "open": "74.20",
      "high": "74.30",
      "low": "72.85",
      "close": "74.30",
      "average": "73.7528",
      "volume": "141874",
      "turnover": "10463599.94",
      "trades": "731"
    },
    {
      "date": "2021-10-18",
      "bid": "73.75",
      "ask": "73.90",
      "open": "74.30",
      "high": "75.35",
      "low": "73.75",
      "close": "73.85",
      "average": "74.127",
      "volume": "384970",
      "turnover": "28533288.7",
      "trades": "995"
    },
    {
      "date": "2021-10-19",
      "bid": "73.45",
      "ask": "73.50",
      "open": "75.00",
      "high": "75.00",
      "low": "73.00",
      "close": "73.40",
      "average": "73.6796",
      "volume": "163748",
      "turnover": "12064810.75",
      "trades": "664"
    },
    {
      "date": "2021-10-20",
      "bid": "72.55",
      "ask": "72.65",
      "open": "72.95",
      "high": "73.30",
      "low": "71.45",
      "close": "72.60",
      "average": "72.4664",
      "volume": "130680",
      "turnover": "9471321.65",
      "trades": "659"
    },
    {
      "date": "2021-10-21",
      "bid": "71.85",
      "ask": "72.00",
      "open": "72.60",
      "high": "73.70",
      "low": "71.20",
      "close": "72.55",
      "average": "72.3478",
      "volume": "417036",
      "turnover": "30172798",
      "trades": "1553"
    },
    {
      "date": "2021-10-22",
      "bid": "66.40",
      "ask": "66.55",
      "open": "69.00",
      "high": "69.50",
      "low": "63.80",
      "close": "66.60",
      "average": "65.9426",
      "volume": "1531868",
      "turnover": "101037225.3",
      "trades": "4414"
    },
    {
      "date": "2021-10-25",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.40",
      "high": "68.30",
      "low": "66.05",
      "close": "66.45",
      "average": "67.1078",
      "volume": "1978123",
      "turnover": "132992047.07",
      "trades": "2452"
    },
    {
      "date": "2021-10-26",
      "bid": "66.20",
      "ask": "66.35",
      "open": "67.30",
      "high": "69.80",
      "low": "65.90",
      "close": "66.10",
      "average": "67.7994",
      "volume": "702004",
      "turnover": "47584921.08",
      "trades": "1815"
    },
    {
      "date": "2021-10-27",
      "bid": "64.05",
      "ask": "64.30",
      "open": "66.35",
      "high": "66.50",
      "low": "64.00",
      "close": "64.00",
      "average": "64.9397",
      "volume": "249599",
      "turnover": "16210603.65",
      "trades": "973"
    },
    {
      "date": "2021-10-28",
      "bid": "64.60",
      "ask": "64.75",
      "open": "64.00",
      "high": "65.35",
      "low": "61.70",
      "close": "64.60",
      "average": "63.923",
      "volume": "831799",
      "turnover": "53171042.08",
      "trades": "1968"
    },
    {
      "date": "2021-10-29",
      "bid": "63.25",
      "ask": "63.45",
      "open": "63.70",
      "high": "64.85",
      "low": "61.95",
      "close": "63.40",
      "average": "62.695",
      "volume": "1001896",
      "turnover": "62807912.93",
      "trades": "1595"
    },
    {
      "date": "2021-11-01",
      "bid": "64.50",
      "ask": "64.65",
      "open": "62.55",
      "high": "66.00",
      "low": "62.50",
      "close": "64.70",
      "average": "64.758",
      "volume": "311368",
      "turnover": "20162396.72",
      "trades": "1048"
    },
    {
      "date": "2021-11-02",
      "bid": "65.80",
      "ask": "65.95",
      "open": "64.70",
      "high": "66.50",
      "low": "64.25",
      "close": "66.50",
      "average": "65.8741",
      "volume": "286505",
      "turnover": "18871576.2",
      "trades": "746"
    },
    {
      "date": "2021-11-03",
      "bid": "66.15",
      "ask": "66.25",
      "open": "67.00",
      "high": "67.00",
      "low": "65.65",
      "close": "66.60",
      "average": "66.1972",
      "volume": "139175",
      "turnover": "9212959",
      "trades": "534"
    },
    {
      "date": "2021-11-04",
      "bid": "68.15",
      "ask": "68.35",
      "open": "67.00",
      "high": "68.90",
      "low": "66.90",
      "close": "68.10",
      "average": "67.9814",
      "volume": "400076",
      "turnover": "27197717.5",
      "trades": "832"
    },
    {
      "date": "2021-11-05",
      "bid": "68.25",
      "ask": "68.45",
      "open": "68.55",
      "high": "69.35",
      "low": "68.00",
      "close": "68.50",
      "average": "68.7001",
      "volume": "126208",
      "turnover": "8670504.69",
      "trades": "406"
    },
    {
      "date": "2021-11-08",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.50",
      "high": "68.50",
      "low": "67.85",
      "close": "68.00",
      "average": "68.0416",
      "volume": "151129",
      "turnover": "10283177.13",
      "trades": "581"
    },
    {
      "date": "2021-11-09",
      "bid": "68.10",
      "ask": "68.25",
      "open": "67.10",
      "high": "68.80",
      "low": "67.10",
      "close": "68.20",
      "average": "68.1987",
      "volume": "103202",
      "turnover": "7038321.2",
      "trades": "497"
    },
    {
      "date": "2021-11-10",
      "bid": "68.00",
      "ask": "68.15",
      "open": "68.00",
      "high": "68.35",
      "low": "67.90",
      "close": "68.05",
      "average": "68.0905",
      "volume": "84993",
      "turnover": "5787218.4",
      "trades": "371"
    },
    {
      "date": "2021-11-11",
      "bid": "68.65",
      "ask": "68.90",
      "open": "68.45",
      "high": "69.05",
      "low": "67.05",
      "close": "68.40",
      "average": "67.6372",
      "volume": "340215",
      "turnover": "23011175",
      "trades": "433"
    },
    {
      "date": "2021-11-12",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.60",
      "high": "69.35",
      "low": "68.15",
      "close": "68.15",
      "average": "68.3645",
      "volume": "147731",
      "turnover": "10099561.75",
      "trades": "477"
    },
    {
      "date": "2021-11-15",
      "bid": "68.25",
      "ask": "68.35",
      "open": "68.15",
      "high": "68.85",
      "low": "67.85",
      "close": "68.10",
      "average": "68.1585",
      "volume": "275109",
      "turnover": "18751028.25",
      "trades": "428"
    },
    {
      "date": "2021-11-16",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.10",
      "high": "70.00",
      "low": "67.95",
      "close": "68.70",
      "average": "68.5885",
      "volume": "1392866",
      "turnover": "95534907.8",
      "trades": "605"
    },
    {
      "date": "2021-11-17",
      "bid": "70.50",
      "ask": "70.75",
      "open": "68.75",
      "high": "71.90",
      "low": "68.45",
      "close": "70.30",
      "average": "70.9101",
      "volume": "380022",
      "turnover": "26947771.48",
      "trades": "1603"
    },
    {
      "date": "2021-11-18",
      "bid": "69.65",
      "ask": "69.75",
      "open": "70.30",
      "high": "70.90",
      "low": "69.50",
      "close": "69.75",
      "average": "69.9505",
      "volume": "153632",
      "turnover": "10746635.1",
      "trades": "648"
    },
    {
      "date": "2021-11-19",
      "bid": "69.10",
      "ask": "69.25",
      "open": "69.75",
      "high": "70.15",
      "low": "68.65",
      "close": "69.15",
      "average": "69.2499",
      "volume": "170925",
      "turnover": "11836530.8",
      "trades": "735"
    },
    {
      "date": "2021-11-22",
      "bid": "69.80",
      "ask": "70.05",
      "open": "69.15",
      "high": "70.70",
      "low": "69.10",
      "close": "69.80",
      "average": "69.6886",
      "volume": "227515",
      "turnover": "15855156.5",
      "trades": "765"
    },
    {
      "date": "2021-11-23",
      "bid": "66.65",
      "ask": "66.80",
      "open": "69.80",
      "high": "69.85",
      "low": "66.05",
      "close": "66.05",
      "average": "67.987",
      "volume": "303185",
      "turnover": "20611568.85",
      "trades": "1376"
    },
    {
      "date": "2021-11-24",
      "bid": "66.50",
      "ask": "66.70",
      "open": "66.05",
      "high": "67.35",
      "low": "65.75",
      "close": "66.45",
      "average": "66.4974",
      "volume": "357752",
      "turnover": "23793463.95",
      "trades": "1034"
    },
    {
      "date": "2021-11-25",
      "bid": "66.55",
      "ask": "66.70",
      "open": "66.50",
      "high": "67.30",
      "low": "65.90",
      "close": "66.65",
      "average": "66.5683",
      "volume": "231140",
      "turnover": "15386685.15",
      "trades": "487"
    },
    {
      "date": "2021-11-26",
      "bid": "64.30",
      "ask": "64.45",
      "open": "66.10",
      "high": "66.10",
      "low": "63.65",
      "close": "64.35",
      "average": "65.0159",
      "volume": "269408",
      "turnover": "17515211.63",
      "trades": "1025"
    },
    {
      "date": "2021-11-29",
      "bid": "65.10",
      "ask": "65.30",
      "open": "64.35",
      "high": "66.00",
      "low": "64.30",
      "close": "65.25",
      "average": "65.1117",
      "volume": "225855",
      "turnover": "14705806.35",
      "trades": "885"
    },
    {
      "date": "2021-11-30",
      "bid": "63.05",
      "ask": "63.30",
      "open": "64.15",
      "high": "64.85",
      "low": "62.70",
      "close": "63.35",
      "average": "63.7056",
      "volume": "597192",
      "turnover": "38044444.18",
      "trades": "2492"
    },
    {
      "date": "2021-12-01",
      "bid": "64.75",
      "ask": "64.90",
      "open": "63.80",
      "high": "65.15",
      "low": "63.15",
      "close": "64.70",
      "average": "64.0826",
      "volume": "171752",
      "turnover": "11006314.05",
      "trades": "812"
    },
    {
      "date": "2021-12-02",
      "bid": "63.95",
      "ask": "64.10",
      "open": "64.45",
      "high": "64.65",
      "low": "62.65",
      "close": "64.05",
      "average": "63.7223",
      "volume": "176109",
      "turnover": "11222064.4",
      "trades": "792"
    },
    {
      "date": "2021-12-03",
      "bid": "62.80",
      "ask": "62.95",
      "open": "63.60",
      "high": "64.45",
      "low": "62.65",
      "close": "62.90",
      "average": "63.3176",
      "volume": "135556",
      "turnover": "8583080.9",
      "trades": "604"
    },
    {
      "date": "2021-12-06",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.85",
      "high": "63.85",
      "low": "61.85",
      "close": "63.00",
      "average": "62.2256",
      "volume": "371120",
      "turnover": "23093149.2",
      "trades": "441"
    },
    {
      "date": "2021-12-07",
      "bid": "65.40",
      "ask": "65.50",
      "open": "63.00",
      "high": "65.65",
      "low": "63.00",
      "close": "65.20",
      "average": "64.8833",
      "volume": "122743",
      "turnover": "7963705.58",
      "trades": "534"
    },
    {
      "date": "2021-12-08",
      "bid": "66.25",
      "ask": "66.35",
      "open": "65.10",
      "high": "67.70",
      "low": "64.55",
      "close": "66.05",
      "average": "66.0628",
      "volume": "172507",
      "turnover": "11382414.98",
      "trades": "648"
    },
    {
      "date": "2021-12-09",
      "bid": "67.15",
      "ask": "67.40",
      "open": "66.75",
      "high": "67.45",
      "low": "66.05",
      "close": "67.15",
      "average": "67.0123",
      "volume": "187485",
      "turnover": "12563277.05",
      "trades": "793"
    },
    {
      "date": "2021-12-10",
      "bid": "65.20",
      "ask": "65.40",
      "open": "63.50",
      "high": "66.10",
      "low": "63.15",
      "close": "65.25",
      "average": "64.9916",
      "volume": "291528",
      "turnover": "18941231.6",
      "trades": "1106"
    },
    {
      "date": "2021-12-13",
      "bid": "63.60",
      "ask": "63.70",
      "open": "65.05",
      "high": "66.95",
      "low": "63.15",
      "close": "63.15",
      "average": "65.1527",
      "volume": "154685",
      "turnover": "10078532.02",
      "trades": "521"
    },
    {
      "date": "2021-12-14",
      "bid": "63.90",
      "ask": "64.05",
      "open": "63.05",
      "high": "65.05",
      "low": "63.05",
      "close": "64.05",
      "average": "64.0784",
      "volume": "196332",
      "turnover": "12579587.15",
      "trades": "675"
    },
    {
      "date": "2021-12-15",
      "bid": "63.80",
      "ask": "63.85",
      "open": "64.05",
      "high": "64.70",
      "low": "63.50",
      "close": "63.65",
      "average": "63.7714",
      "volume": "125637",
      "turnover": "8012087.98",
      "trades": "467"
    },
    {
      "date": "2021-12-16",
      "bid": "64.15",
      "ask": "64.30",
      "open": "64.40",
      "high": "65.10",
      "low": "63.95",
      "close": "64.15",
      "average": "64.4913",
      "volume": "243395",
      "turnover": "15696796.38",
      "trades": "993"
    },
    {
      "date": "2021-12-17",
      "bid": "64.30",
      "ask": "64.60",
      "open": "63.45",
      "high": "64.75",
      "low": "63.30",
      "close": "64.50",
      "average": "64.1641",
      "volume": "92306",
      "turnover": "5922875.1",
      "trades": "354"
    },
    {
      "date": "2021-12-20",
      "bid": "66.45",
      "ask": "66.60",
      "open": "66.00",
      "high": "67.45",
      "low": "64.80",
      "close": "66.80",
      "average": "66.3479",
      "volume": "654757",
      "turnover": "43441710.05",
      "trades": "2256"
    },
    {
      "date": "2021-12-21",
      "bid": "66.00",
      "ask": "66.15",
      "open": "67.55",
      "high": "67.60",
      "low": "65.70",
      "close": "66.35",
      "average": "66.3433",
      "volume": "312246",
      "turnover": "20715143.89",
      "trades": "1276"
    },
    {
      "date": "2021-12-22",
      "bid": "68.80",
      "ask": "69.15",
      "open": "67.25",
      "high": "69.05",
      "low": "66.75",
      "close": "69.05",
      "average": "68.1039",
      "volume": "197698",
      "turnover": "13463877.1",
      "trades": "742"
    },
    {
      "date": "2021-12-23",
      "bid": "68.55",
      "ask": "68.70",
      "open": "70.15",
      "high": "70.30",
      "low": "68.45",
      "close": "68.60",
      "average": "68.9687",
      "volume": "152056",
      "turnover": "10486387.32",
      "trades": "666"
    },
    {
      "date": "2021-12-27",
      "bid": "69.20",
      "ask": "69.30",
      "open": "68.35",
      "high": "69.75",
      "low": "68.00",
      "close": "69.45",
      "average": "69.0331",
      "volume": "80442",
      "turnover": "5557653.06",
      "trades": "358"
    },
    {
      "date": "2021-12-28",
      "bid": "69.95",
      "ask": "70.10",
      "open": "69.50",
      "high": "71.00",
      "low": "69.30",
      "close": "70.35",
      "average": "70.1982",
      "volume": "102687",
      "turnover": "7209450.58",
      "trades": "439"
    },
    {
      "date": "2021-12-29",
      "bid": "69.05",
      "ask": "69.15",
      "open": "70.30",
      "high": "70.30",
      "low": "68.80",
      "close": "69.40",
      "average": "69.3245",
      "volume": "120299",
      "turnover": "8336028.01",
      "trades": "607"
    },
    {
      "date": "2021-12-30",
      "bid": "69.65",
      "ask": "69.80",
      "open": "69.25",
      "high": "70.00",
      "low": "69.00",
      "close": "69.95",
      "average": "69.6606",
      "volume": "82525",
      "turnover": "5748740.1",
      "trades": "441"
    },
    {
      "date": "2022-01-03",
      "bid": "70.35",
      "ask": "70.55",
      "open": "69.90",
      "high": "72.05",
      "low": "69.65",
      "close": "70.55",
      "average": "71.1005",
      "volume": "117871",
      "turnover": "8380684.6",
      "trades": "529"
    },
    {
      "date": "2022-01-04",
      "bid": "71.90",
      "ask": "72.05",
      "open": "70.85",
      "high": "72.40",
      "low": "70.80",
      "close": "71.90",
      "average": "71.8818",
      "volume": "133032",
      "turnover": "9562585.85",
      "trades": "752"
    },
    {
      "date": "2022-01-05",
      "bid": "71.90",
      "ask": "72.00",
      "open": "72.00",
      "high": "72.35",
      "low": "71.60",
      "close": "72.05",
      "average": "71.947",
      "volume": "86484",
      "turnover": "6222267.92",
      "trades": "455"
    },
    {
      "date": "2022-01-07",
      "bid": "69.40",
      "ask": "69.50",
      "open": "72.20",
      "high": "72.20",
      "low": "68.85",
      "close": "69.40",
      "average": "69.7772",
      "volume": "170532",
      "turnover": "11899423.27",
      "trades": "985"
    },
    {
      "date": "2022-01-10",
      "bid": "67.95",
      "ask": "68.05",
      "open": "69.40",
      "high": "69.45",
      "low": "67.50",
      "close": "67.90",
      "average": "68.5305",
      "volume": "180325",
      "turnover": "12358077.1",
      "trades": "703"
    },
    {
      "date": "2022-01-11",
      "bid": "69.60",
      "ask": "69.75",
      "open": "67.80",
      "high": "69.70",
      "low": "67.70",
      "close": "69.60",
      "average": "69.0833",
      "volume": "119982",
      "turnover": "8288902",
      "trades": "524"
    },
    {
      "date": "2022-01-12",
      "bid": "70.00",
      "ask": "70.05",
      "open": "70.15",
      "high": "70.55",
      "low": "69.60",
      "close": "70.15",
      "average": "70.1025",
      "volume": "139637",
      "turnover": "9787299.61",
      "trades": "585"
    },
    {
      "date": "2022-01-13",
      "bid": "71.15",
      "ask": "71.30",
      "open": "70.15",
      "high": "72.10",
      "low": "69.75",
      "close": "71.20",
      "average": "70.7312",
      "volume": "672611",
      "turnover": "47579242.3",
      "trades": "542"
    },
    {
      "date": "2022-01-14",
      "bid": "67.10",
      "ask": "67.25",
      "open": "71.00",
      "high": "71.00",
      "low": "67.00",
      "close": "67.00",
      "average": "69.2506",
      "volume": "972147",
      "turnover": "67317762.34",
      "trades": "1036"
    },
    {
      "date": "2022-01-17",
      "bid": "65.55",
      "ask": "65.65",
      "open": "66.65",
      "high": "66.95",
      "low": "64.90",
      "close": "65.40",
      "average": "65.5488",
      "volume": "111762",
      "turnover": "7325870.95",
      "trades": "502"
    },
    {
      "date": "2022-01-18",
      "bid": "67.50",
      "ask": "67.65",
      "open": "67.00",
      "high": "67.70",
      "low": "65.55",
      "close": "67.70",
      "average": "66.7438",
      "volume": "154896",
      "turnover": "10338345.35",
      "trades": "719"
    },
    {
      "date": "2022-01-19",
      "bid": "67.55",
      "ask": "67.70",
      "open": "67.75",
      "high": "69.30",
      "low": "67.10",
      "close": "67.70",
      "average": "68.3067",
      "volume": "127341",
      "turnover": "8698275.72",
      "trades": "747"
    },
    {
      "date": "2022-01-20",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.00",
      "low": "67.60",
      "close": "70.00",
      "average": "69.1403",
      "volume": "96659",
      "turnover": "6681867.74",
      "trades": "497"
    },
    {
      "date": "2022-01-21",
      "bid": "67.75",
      "ask": "67.95",
      "open": "70.00",
      "high": "70.00",
      "low": "67.05",
      "close": "67.85",
      "average": "67.8607",
      "volume": "84221",
      "turnover": "5715299.7",
      "trades": "516"
    },
    {
      "date": "2022-01-24",
      "bid": "63.75",
      "ask": "63.85",
      "open": "67.15",
      "high": "68.10",
      "low": "63.05",
      "close": "63.65",
      "average": "64.4585",
      "volume": "313387",
      "turnover": "20209346.68",
      "trades": "1272"
    },
    {
      "date": "2022-01-25",
      "bid": "63.05",
      "ask": "63.25",
      "open": "64.15",
      "high": "69.35",
      "low": "62.95",
      "close": "63.15",
      "average": "63.7296",
      "volume": "190299",
      "turnover": "12124556.83",
      "trades": "895"
    },
    {
      "date": "2022-01-26",
      "bid": "64.25",
      "ask": "64.35",
      "open": "63.25",
      "high": "65.55",
      "low": "62.90",
      "close": "64.45",
      "average": "64.24",
      "volume": "428893",
      "turnover": "27719958.31",
      "trades": "583"
    },
    {
      "date": "2022-01-27",
      "bid": "64.50",
      "ask": "64.65",
      "open": "64.30",
      "high": "64.80",
      "low": "62.95",
      "close": "64.40",
      "average": "63.8211",
      "volume": "394101",
      "turnover": "25151720.56",
      "trades": "444"
    },
    {
      "date": "2022-01-28",
      "bid": "63.90",
      "ask": "64.10",
      "open": "65.10",
      "high": "65.15",
      "low": "62.95",
      "close": "64.20",
      "average": "63.6619",
      "volume": "313356",
      "turnover": "19948838",
      "trades": "836"
    },
    {
      "date": "2022-01-31",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.25",
      "low": "65.05",
      "close": "65.50",
      "average": "65.6328",
      "volume": "179515",
      "turnover": "11781872.82",
      "trades": "556"
    },
    {
      "date": "2022-02-01",
      "bid": "66.70",
      "ask": "66.85",
      "open": "66.40",
      "high": "67.90",
      "low": "65.90",
      "close": "67.05",
      "average": "66.8767",
      "volume": "680906",
      "turnover": "45535574.5",
      "trades": "949"
    },
    {
      "date": "2022-02-02",
      "bid": "66.15",
      "ask": "66.30",
      "open": "67.05",
      "high": "68.25",
      "low": "65.65",
      "close": "66.35",
      "average": "66.7193",
      "volume": "108339",
      "turnover": "7228096.03",
      "trades": "498"
    },
    {
      "date": "2022-02-03",
      "bid": "64.25",
      "ask": "64.65",
      "open": "66.35",
      "high": "66.80",
      "low": "63.75",
      "close": "64.25",
      "average": "64.5781",
      "volume": "228475",
      "turnover": "14745710.88",
      "trades": "780"
    },
    {
      "date": "2022-02-04",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.25",
      "high": "68.10",
      "low": "65.20",
      "close": "65.50",
      "average": "66.1126",
      "volume": "1695023",
      "turnover": "112496964.46",
      "trades": "1934"
    },
    {
      "date": "2022-02-07",
      "bid": "69.65",
      "ask": "69.80",
      "open": "68.50",
      "high": "70.40",
      "low": "67.75",
      "close": "69.80",
      "average": "69.3619",
      "volume": "1011143",
      "turnover": "70133008.02",
      "trades": "1679"
    },
    {
      "date": "2022-02-08",
      "bid": "68.40",
      "ask": "68.50",
      "open": "70.90",
      "high": "70.90",
      "low": "67.20",
      "close": "68.00",
      "average": "68.3805",
      "volume": "299972",
      "turnover": "20513315.57",
      "trades": "1003"
    },
    {
      "date": "2022-02-09",
      "bid": "72.45",
      "ask": "72.70",
      "open": "68.90",
      "high": "72.90",
      "low": "68.70",
      "close": "72.90",
      "average": "70.7477",
      "volume": "494226",
      "turnover": "34934914.29",
      "trades": "1368"
    },
    {
      "date": "2022-02-10",
      "bid": "69.95",
      "ask": "70.10",
      "open": "73.00",
      "high": "73.15",
      "low": "69.85",
      "close": "69.85",
      "average": "71.2838",
      "volume": "282197",
      "turnover": "20117638.78",
      "trades": "925"
    },
    {
      "date": "2022-02-11",
      "bid": "68.60",
      "ask": "68.75",
      "open": "69.35",
      "high": "69.65",
      "low": "67.85",
      "close": "68.35",
      "average": "68.8474",
      "volume": "194482",
      "turnover": "13389946.56",
      "trades": "743"
    },
    {
      "date": "2022-02-14",
      "bid": "66.95",
      "ask": "67.15",
      "open": "66.15",
      "high": "67.10",
      "low": "64.70",
      "close": "66.80",
      "average": "66.0807",
      "volume": "299584",
      "turnover": "19796502.6",
      "trades": "988"
    },
    {
      "date": "2022-02-15",
      "bid": "69.00",
      "ask": "69.15",
      "open": "66.80",
      "high": "69.25",
      "low": "66.55",
      "close": "68.85",
      "average": "68.2235",
      "volume": "150418",
      "turnover": "10262794.52",
      "trades": "453"
    },
    {
      "date": "2022-02-16",
      "bid": "68.10",
      "ask": "68.30",
      "open": "69.00",
      "high": "69.40",
      "low": "68.00",
      "close": "68.00",
      "average": "68.6544",
      "volume": "141387",
      "turnover": "9706842.1",
      "trades": "506"
    },
    {
      "date": "2022-02-17",
      "bid": "65.75",
      "ask": "65.80",
      "open": "67.95",
      "high": "68.30",
      "low": "65.50",
      "close": "65.55",
      "average": "66.8453",
      "volume": "119561",
      "turnover": "7991992.25",
      "trades": "434"
    },
    {
      "date": "2022-02-18",
      "bid": "64.40",
      "ask": "64.45",
      "open": "65.70",
      "high": "65.70",
      "low": "64.20",
      "close": "64.30",
      "average": "64.8472",
      "volume": "131934",
      "turnover": "8555552",
      "trades": "462"
    },
    {
      "date": "2022-02-21",
      "bid": "62.90",
      "ask": "63.15",
      "open": "64.00",
      "high": "64.30",
      "low": "62.35",
      "close": "63.10",
      "average": "63.2155",
      "volume": "239900",
      "turnover": "15165421.1",
      "trades": "723"
    },
    {
      "date": "2022-02-22",
      "bid": "63.25",
      "ask": "63.45",
      "open": "60.60",
      "high": "64.40",
      "low": "60.50",
      "close": "63.20",
      "average": "63.1884",
      "volume": "134905",
      "turnover": "8524464.23",
      "trades": "544"
    },
    {
      "date": "2022-02-23",
      "bid": "62.35",
      "ask": "62.50",
      "open": "63.90",
      "high": "64.15",
      "low": "62.25",
      "close": "62.25",
      "average": "62.9391",
      "volume": "102425",
      "turnover": "6446534.55",
      "trades": "428"
    },
    {
      "date": "2022-02-24",
      "bid": "61.05",
      "ask": "61.30",
      "open": "59.80",
      "high": "61.35",
      "low": "58.40",
      "close": "60.85",
      "average": "59.9814",
      "volume": "247661",
      "turnover": "14855177.4",
      "trades": "1041"
    },
    {
      "date": "2022-02-25",
      "bid": "62.70",
      "ask": "62.85",
      "open": "61.00",
      "high": "63.20",
      "low": "60.30",
      "close": "62.55",
      "average": "61.661",
      "volume": "249972",
      "turnover": "15413674.45",
      "trades": "642"
    },
    {
      "date": "2022-02-28",
      "bid": "64.20",
      "ask": "64.30",
      "open": "61.30",
      "high": "64.40",
      "low": "61.00",
      "close": "64.40",
      "average": "63.6551",
      "volume": "132889",
      "turnover": "8459056.15",
      "trades": "433"
    },
    {
      "date": "2022-03-01",
      "bid": "60.95",
      "ask": "61.20",
      "open": "64.05",
      "high": "64.50",
      "low": "60.75",
      "close": "60.75",
      "average": "62.2331",
      "volume": "105700",
      "turnover": "6578032.75",
      "trades": "520"
    },
    {
      "date": "2022-03-02",
      "bid": "59.25",
      "ask": "59.40",
      "open": "57.00",
      "high": "60.60",
      "low": "57.00",
      "close": "59.30",
      "average": "59.3025",
      "volume": "255581",
      "turnover": "15156980",
      "trades": "1112"
    },
    {
      "date": "2022-03-03",
      "bid": "57.90",
      "ask": "58.10",
      "open": "58.95",
      "high": "59.80",
      "low": "57.65",
      "close": "57.75",
      "average": "58.4611",
      "volume": "112380",
      "turnover": "6574610.6",
      "trades": "492"
    },
    {
      "date": "2022-03-04",
      "bid": "54.85",
      "ask": "55.00",
      "open": "57.75",
      "high": "57.75",
      "low": "54.40",
      "close": "55.00",
      "average": "55.6979",
      "volume": "198449",
      "turnover": "11053325.9",
      "trades": "794"
    },
    {
      "date": "2022-03-07",
      "bid": "53.85",
      "ask": "54.20",
      "open": "51.60",
      "high": "55.90",
      "low": "51.20",
      "close": "54.25",
      "average": "53.5829",
      "volume": "320886",
      "turnover": "17178094.89",
      "trades": "1165"
    },
    {
      "date": "2022-03-08",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.70",
      "high": "56.70",
      "low": "53.25",
      "close": "54.10",
      "average": "55.017",
      "volume": "263348",
      "turnover": "14500346.37",
      "trades": "775"
    },
    {
      "date": "2022-03-09",
      "bid": "56.70",
      "ask": "56.90",
      "open": "58.00",
      "high": "58.00",
      "low": "54.75",
      "close": "57.00",
      "average": "56.2083",
      "volume": "282519",
      "turnover": "15880530.08",
      "trades": "993"
    },
    {
      "date": "2022-03-10",
      "bid": "54.15",
      "ask": "54.30",
      "open": "57.10",
      "high": "58.10",
      "low": "54.10",
      "close": "54.30",
      "average": "55.2656",
      "volume": "325219",
      "turnover": "17976668.32",
      "trades": "1146"
    },
    {
      "date": "2022-03-11",
      "bid": "55.00",
      "ask": "55.15",
      "open": "54.30",
      "high": "56.15",
      "low": "54.25",
      "close": "55.00",
      "average": "55.0811",
      "volume": "267450",
      "turnover": "14730791.4",
      "trades": "822"
    },
    {
      "date": "2022-03-14",
      "bid": "55.75",
      "ask": "56.00",
      "open": "55.10",
      "high": "56.90",
      "low": "55.10",
      "close": "55.90",
      "average": "56.1029",
      "volume": "233528",
      "turnover": "13101474.3",
      "trades": "801"
    },
    {
      "date": "2022-03-15",
      "bid": "54.15",
      "ask": "54.25",
      "open": "56.10",
      "high": "56.10",
      "low": "53.15",
      "close": "54.00",
      "average": "54.1423",
      "volume": "161721",
      "turnover": "8755952.25",
      "trades": "612"
    },
    {
      "date": "2022-03-16",
      "bid": "56.25",
      "ask": "56.35",
      "open": "53.75",
      "high": "56.25",
      "low": "53.75",
      "close": "56.25",
      "average": "55.6121",
      "volume": "238585",
      "turnover": "13269244.27",
      "trades": "940"
    },
    {
      "date": "2022-03-17",
      "bid": "56.75",
      "ask": "56.90",
      "open": "56.30",
      "high": "57.85",
      "low": "56.20",
      "close": "56.85",
      "average": "57.0159",
      "volume": "150888",
      "turnover": "8603020.88",
      "trades": "556"
    },
    {
      "date": "2022-03-18",
      "bid": "56.70",
      "ask": "56.85",
      "open": "57.15",
      "high": "57.65",
      "low": "55.60",
      "close": "55.60",
      "average": "55.9673",
      "volume": "271007",
      "turnover": "15168276.55",
      "trades": "502"
    },
    {
      "date": "2022-03-21",
      "bid": "56.70",
      "ask": "56.90",
      "open": "55.50",
      "high": "57.25",
      "low": "55.50",
      "close": "56.90",
      "average": "56.6463",
      "volume": "226047",
      "turnover": "12804695.23",
      "trades": "670"
    },
    {
      "date": "2022-03-22",
      "bid": "56.05",
      "ask": "56.20",
      "open": "55.90",
      "high": "56.80",
      "low": "55.85",
      "close": "56.35",
      "average": "56.2691",
      "volume": "118303",
      "turnover": "6656889.25",
      "trades": "512"
    },
    {
      "date": "2022-03-23",
      "bid": "54.45",
      "ask": "54.60",
      "open": "56.05",
      "high": "56.70",
      "low": "54.00",
      "close": "54.40",
      "average": "55.0411",
      "volume": "150527",
      "turnover": "8283002.65",
      "trades": "650"
    },
    {
      "date": "2022-03-24",
      "bid": "52.90",
      "ask": "53.05",
      "open": "54.45",
      "high": "54.70",
      "low": "52.80",
      "close": "52.85",
      "average": "53.5887",
      "volume": "114692",
      "turnover": "6146211.38",
      "trades": "446"
    },
    {
      "date": "2022-03-25",
      "bid": "52.00",
      "ask": "52.20",
      "open": "53.00",
      "high": "53.35",
      "low": "51.80",
      "close": "51.90",
      "average": "52.4365",
      "volume": "124242",
      "turnover": "6514563.2",
      "trades": "503"
    },
    {
      "date": "2022-03-28",
      "bid": "52.10",
      "ask": "52.25",
      "open": "51.90",
      "high": "53.05",
      "low": "51.80",
      "close": "52.25",
      "average": "52.2611",
      "volume": "98666",
      "turnover": "5156499.8",
      "trades": "428"
    },
    {
      "date": "2022-03-29",
      "bid": "55.75",
      "ask": "55.85",
      "open": "52.20",
      "high": "55.95",
      "low": "52.20",
      "close": "55.85",
      "average": "53.6909",
      "volume": "891810",
      "turnover": "47805341.55",
      "trades": "1624"
    },
    {
      "date": "2022-03-30",
      "bid": "58.20",
      "ask": "58.35",
      "open": "60.30",
      "high": "60.30",
      "low": "55.35",
      "close": "58.15",
      "average": "57.2001",
      "volume": "944061",
      "turnover": "54021641.45",
      "trades": "2570"
    },
    {
      "date": "2022-03-31",
      "bid": "58.30",
      "ask": "58.40",
      "open": "58.20",
      "high": "58.80",
      "low": "57.05",
      "close": "58.20",
      "average": "58.2226",
      "volume": "283389",
      "turnover": "16498775.04",
      "trades": "918"
    },
    {
      "date": "2022-04-01",
      "bid": "59.20",
      "ask": "59.35",
      "open": "57.65",
      "high": "59.75",
      "low": "57.25",
      "close": "59.10",
      "average": "58.9988",
      "volume": "354337",
      "turnover": "20904096.57",
      "trades": "1074"
    },
    {
      "date": "2022-04-04",
      "bid": "59.40",
      "ask": "59.55",
      "open": "59.00",
      "high": "59.50",
      "low": "58.00",
      "close": "59.40",
      "average": "58.9695",
      "volume": "295124",
      "turnover": "17401585.21",
      "trades": "924"
    },
    {
      "date": "2022-04-05",
      "bid": "59.40",
      "ask": "59.55",
      "open": "60.00",
      "high": "60.50",
      "low": "59.00",
      "close": "59.55",
      "average": "59.7992",
      "volume": "276403",
      "turnover": "16528096.97",
      "trades": "830"
    },
    {
      "date": "2022-04-06",
      "bid": "55.70",
      "ask": "55.85",
      "open": "59.10",
      "high": "59.60",
      "low": "54.35",
      "close": "55.70",
      "average": "56.8329",
      "volume": "1116692",
      "turnover": "63491694.84",
      "trades": "1303"
    },
    {
      "date": "2022-04-07",
      "bid": "58.65",
      "ask": "58.90",
      "open": "56.00",
      "high": "59.10",
      "low": "55.95",
      "close": "58.65",
      "average": "57.8797",
      "volume": "278023",
      "turnover": "16091000.08",
      "trades": "886"
    },
    {
      "date": "2022-04-08",
      "bid": "57.75",
      "ask": "57.85",
      "open": "59.95",
      "high": "59.95",
      "low": "57.50",
      "close": "57.60",
      "average": "58.1325",
      "volume": "149035",
      "turnover": "8663886.15",
      "trades": "662"
    },
    {
      "date": "2022-04-11",
      "bid": "55.90",
      "ask": "56.10",
      "open": "57.65",
      "high": "57.80",
      "low": "55.70",
      "close": "55.80",
      "average": "56.3095",
      "volume": "190783",
      "turnover": "10742836.93",
      "trades": "677"
    },
    {
      "date": "2022-04-12",
      "bid": "54.95",
      "ask": "55.15",
      "open": "55.40",
      "high": "56.85",
      "low": "54.70",
      "close": "55.20",
      "average": "55.6415",
      "volume": "352501",
      "turnover": "19613302.78",
      "trades": "951"
    },
    {
      "date": "2022-04-13",
      "bid": "55.05",
      "ask": "55.20",
      "open": "55.95",
      "high": "57.10",
      "low": "54.30",
      "close": "55.00",
      "average": "55.0609",
      "volume": "239363",
      "turnover": "13179982.39",
      "trades": "680"
    },
    {
      "date": "2022-04-14",
      "bid": "55.45",
      "ask": "55.65",
      "open": "55.00",
      "high": "56.00",
      "low": "55.00",
      "close": "55.35",
      "average": "55.5269",
      "volume": "108996",
      "turnover": "6052252",
      "trades": "274"
    },
    {
      "date": "2022-04-19",
      "bid": "55.15",
      "ask": "55.40",
      "open": "55.55",
      "high": "55.55",
      "low": "54.30",
      "close": "55.10",
      "average": "54.9464",
      "volume": "104971",
      "turnover": "5766769.15",
      "trades": "486"
    },
    {
      "date": "2022-04-20",
      "bid": "56.20",
      "ask": "56.30",
      "open": "54.90",
      "high": "56.50",
      "low": "54.90",
      "close": "56.20",
      "average": "55.9769",
      "volume": "229043",
      "turnover": "12820539.95",
      "trades": "712"
    },
    {
      "date": "2022-04-21",
      "bid": "57.75",
      "ask": "58.00",
      "open": "56.20",
      "high": "58.90",
      "low": "56.20",
      "close": "57.40",
      "average": "57.9966",
      "volume": "361372",
      "turnover": "20952529.64",
      "trades": "745"
    },
    {
      "date": "2022-04-22",
      "bid": "61.20",
      "ask": "61.30",
      "open": "65.00",
      "high": "65.00",
      "low": "60.00",
      "close": "61.30",
      "average": "61.9742",
      "volume": "1049411",
      "turnover": "65061966.7",
      "trades": "2856"
    },
    {
      "date": "2022-04-25",
      "bid": "58.25",
      "ask": "58.45",
      "open": "62.00",
      "high": "62.00",
      "low": "55.40",
      "close": "57.85",
      "average": "58.2387",
      "volume": "869286",
      "turnover": "50619231.51",
      "trades": "2410"
    },
    {
      "date": "2022-04-26",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.95",
      "high": "61.00",
      "low": "58.50",
      "close": "59.10",
      "average": "59.577",
      "volume": "503934",
      "turnover": "30022755.98",
      "trades": "1606"
    },
    {
      "date": "2022-04-27",
      "bid": "57.75",
      "ask": "58.05",
      "open": "59.50",
      "high": "59.50",
      "low": "57.35",
      "close": "57.75",
      "average": "58.3168",
      "volume": "362862",
      "turnover": "21159801.98",
      "trades": "1071"
    },
    {
      "date": "2022-04-28",
      "bid": "57.30",
      "ask": "57.45",
      "open": "58.75",
      "high": "58.75",
      "low": "56.85",
      "close": "57.25",
      "average": "57.7549",
      "volume": "159408",
      "turnover": "9206614.8",
      "trades": "505"
    },
    {
      "date": "2022-04-29",
      "bid": "59.50",
      "ask": "59.60",
      "open": "58.60",
      "high": "59.60",
      "low": "57.95",
      "close": "59.30",
      "average": "58.6394",
      "volume": "223625",
      "turnover": "13114687.75",
      "trades": "439"
    },
    {
      "date": "2022-05-02",
      "bid": "57.50",
      "ask": "57.70",
      "open": "59.00",
      "high": "59.10",
      "low": "55.00",
      "close": "57.35",
      "average": "57.4846",
      "volume": "170133",
      "turnover": "9780027.94",
      "trades": "685"
    },
    {
      "date": "2022-05-03",
      "bid": "57.00",
      "ask": "57.25",
      "open": "57.50",
      "high": "59.00",
      "low": "56.90",
      "close": "57.00",
      "average": "57.8756",
      "volume": "230102",
      "turnover": "13317335.7",
      "trades": "795"
    },
    {
      "date": "2022-05-04",
      "bid": "56.65",
      "ask": "56.90",
      "open": "57.50",
      "high": "58.55",
      "low": "56.60",
      "close": "56.65",
      "average": "57.5238",
      "volume": "261459",
      "turnover": "15039983.58",
      "trades": "930"
    },
    {
      "date": "2022-05-05",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.95",
      "high": "61.35",
      "low": "57.80",
      "close": "58.05",
      "average": "59.763",
      "volume": "427307",
      "turnover": "25537305.8",
      "trades": "1362"
    },
    {
      "date": "2022-05-06",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.75",
      "high": "59.70",
      "low": "57.25",
      "close": "58.00",
      "average": "58.6445",
      "volume": "532757",
      "turnover": "31244609.56",
      "trades": "1223"
    },
    {
      "date": "2022-05-09",
      "bid": "54.95",
      "ask": "55.15",
      "open": "57.75",
      "high": "57.90",
      "low": "54.25",
      "close": "54.85",
      "average": "55.5089",
      "volume": "349977",
      "turnover": "19426827.89",
      "trades": "1282"
    },
    {
      "date": "2022-05-10",
      "bid": "55.80",
      "ask": "55.95",
      "open": "55.10",
      "high": "57.40",
      "low": "55.10",
      "close": "55.75",
      "average": "56.2738",
      "volume": "369409",
      "turnover": "20815723.14",
      "trades": "1256"
    },
    {
      "date": "2022-05-11",
      "bid": "57.85",
      "ask": "58.00",
      "open": "58.55",
      "high": "58.55",
      "low": "55.65",
      "close": "58.00",
      "average": "57.336",
      "volume": "349662",
      "turnover": "20050583.97",
      "trades": "1296"
    },
    {
      "date": "2022-05-12",
      "bid": "58.40",
      "ask": "58.55",
      "open": "57.85",
      "high": "58.80",
      "low": "56.75",
      "close": "58.65",
      "average": "57.5653",
      "volume": "237183",
      "turnover": "13653140.8",
      "trades": "944"
    },
    {
      "date": "2022-05-13",
      "bid": "60.95",
      "ask": "61.25",
      "open": "58.65",
      "high": "61.30",
      "low": "58.65",
      "close": "61.00",
      "average": "60.3913",
      "volume": "178813",
      "turnover": "10798348.55",
      "trades": "729"
    },
    {
      "date": "2022-05-16",
      "bid": "62.00",
      "ask": "62.15",
      "open": "61.10",
      "high": "62.30",
      "low": "60.25",
      "close": "62.05",
      "average": "61.6086",
      "volume": "141407",
      "turnover": "8711973.1",
      "trades": "697"
    },
    {
      "date": "2022-05-17",
      "bid": "63.40",
      "ask": "63.60",
      "open": "63.05",
      "high": "64.85",
      "low": "62.30",
      "close": "63.70",
      "average": "63.7898",
      "volume": "309606",
      "turnover": "19749694.36",
      "trades": "1142"
    },
    {
      "date": "2022-05-18",
      "bid": "62.30",
      "ask": "62.50",
      "open": "65.00",
      "high": "65.10",
      "low": "62.05",
      "close": "62.05",
      "average": "63.3313",
      "volume": "310795",
      "turnover": "19683046",
      "trades": "1118"
    },
    {
      "date": "2022-05-19",
      "bid": "60.90",
      "ask": "61.10",
      "open": "62.05",
      "high": "62.05",
      "low": "59.00",
      "close": "60.80",
      "average": "60.1581",
      "volume": "242798",
      "turnover": "14606526.55",
      "trades": "825"
    },
    {
      "date": "2022-05-20",
      "bid": "60.80",
      "ask": "60.95",
      "open": "60.95",
      "high": "62.75",
      "low": "60.60",
      "close": "60.95",
      "average": "61.6841",
      "volume": "134582",
      "turnover": "8301564.7",
      "trades": "540"
    },
    {
      "date": "2022-05-23",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.10",
      "high": "63.35",
      "low": "61.30",
      "close": "62.10",
      "average": "62.064",
      "volume": "188779",
      "turnover": "11716511.6",
      "trades": "704"
    },
    {
      "date": "2022-05-24",
      "bid": "60.20",
      "ask": "60.40",
      "open": "61.70",
      "high": "62.20",
      "low": "60.20",
      "close": "60.40",
      "average": "60.9971",
      "volume": "162474",
      "turnover": "9915006.1",
      "trades": "581"
    },
    {
      "date": "2022-05-25",
      "bid": "60.80",
      "ask": "61.05",
      "open": "61.40",
      "high": "61.40",
      "low": "60.25",
      "close": "60.65",
      "average": "60.7123",
      "volume": "82726",
      "turnover": "5022487.3",
      "trades": "358"
    },
    {
      "date": "2022-05-27",
      "bid": "62.95",
      "ask": "63.15",
      "open": "61.60",
      "high": "63.25",
      "low": "61.00",
      "close": "63.05",
      "average": "62.5573",
      "volume": "196064",
      "turnover": "12265226.4",
      "trades": "775"
    },
    {
      "date": "2022-05-30",
      "bid": "64.75",
      "ask": "64.90",
      "open": "63.40",
      "high": "65.40",
      "low": "63.40",
      "close": "64.95",
      "average": "64.5877",
      "volume": "171487",
      "turnover": "11075989.8",
      "trades": "625"
    },
    {
      "date": "2022-05-31",
      "bid": "64.40",
      "ask": "64.55",
      "open": "64.95",
      "high": "66.40",
      "low": "63.85",
      "close": "63.85",
      "average": "64.4349",
      "volume": "482161",
      "turnover": "31039045.88",
      "trades": "872"
    },
    {
      "date": "2022-06-01",
      "bid": "63.55",
      "ask": "63.70",
      "open": "64.00",
      "high": "65.70",
      "low": "63.20",
      "close": "63.70",
      "average": "64.3481",
      "volume": "175661",
      "turnover": "11303450.7",
      "trades": "752"
    },
    {
      "date": "2022-06-02",
      "bid": "65.60",
      "ask": "65.80",
      "open": "63.90",
      "high": "65.85",
      "low": "63.85",
      "close": "65.70",
      "average": "65.0263",
      "volume": "170459",
      "turnover": "11084315.75",
      "trades": "632"
    },
    {
      "date": "2022-06-03",
      "bid": "65.20",
      "ask": "65.55",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "65.35",
      "average": "65.7008",
      "volume": "120898",
      "turnover": "7943314.55",
      "trades": "565"
    },
    {
      "date": "2022-06-07",
      "bid": "64.75",
      "ask": "64.90",
      "open": "65.35",
      "high": "66.20",
      "low": "63.80",
      "close": "64.55",
      "average": "64.9025",
      "volume": "173978",
      "turnover": "11291643.76",
      "trades": "723"
    },
    {
      "date": "2022-06-08",
      "bid": "64.85",
      "ask": "65.10",
      "open": "65.15",
      "high": "65.70",
      "low": "64.60",
      "close": "64.70",
      "average": "65.0062",
      "volume": "88375",
      "turnover": "5744926.85",
      "trades": "421"
    },
    {
      "date": "2022-06-09",
      "bid": "63.20",
      "ask": "63.35",
      "open": "64.50",
      "high": "64.65",
      "low": "62.60",
      "close": "63.25",
      "average": "63.6612",
      "volume": "1376974",
      "turnover": "87659876.07",
      "trades": "876"
    },
    {
      "date": "2022-06-10",
      "bid": "61.00",
      "ask": "61.15",
      "open": "63.00",
      "high": "63.55",
      "low": "60.95",
      "close": "60.95",
      "average": "62.1966",
      "volume": "155763",
      "turnover": "9687927.35",
      "trades": "687"
    },
    {
      "date": "2022-06-13",
      "bid": "58.40",
      "ask": "58.70",
      "open": "60.60",
      "high": "60.65",
      "low": "58.40",
      "close": "58.70",
      "average": "59.1278",
      "volume": "188547",
      "turnover": "11148358.02",
      "trades": "654"
    },
    {
      "date": "2022-06-14",
      "bid": "57.65",
      "ask": "57.95",
      "open": "58.60",
      "high": "59.00",
      "low": "56.85",
      "close": "57.55",
      "average": "57.6002",
      "volume": "174916",
      "turnover": "10075196.85",
      "trades": "701"
    },
    {
      "date": "2022-06-15",
      "bid": "58.45",
      "ask": "58.60",
      "open": "57.55",
      "high": "58.85",
      "low": "57.00",
      "close": "58.15",
      "average": "58.1154",
      "volume": "1724584",
      "turnover": "100224802.3",
      "trades": "549"
    },
    {
      "date": "2022-06-16",
      "bid": "56.50",
      "ask": "56.70",
      "open": "58.95",
      "high": "58.95",
      "low": "56.35",
      "close": "56.65",
      "average": "56.8936",
      "volume": "279228",
      "turnover": "15885083.28",
      "trades": "685"
    },
    {
      "date": "2022-06-17",
      "bid": "58.15",
      "ask": "58.30",
      "open": "56.65",
      "high": "59.00",
      "low": "56.65",
      "close": "57.70",
      "average": "57.974",
      "volume": "382632",
      "turnover": "22182692.4",
      "trades": "543"
    },
    {
      "date": "2022-06-20",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.00",
      "high": "59.30",
      "low": "57.70",
      "close": "58.20",
      "average": "58.4098",
      "volume": "398503",
      "turnover": "23276496.98",
      "trades": "430"
    },
    {
      "date": "2022-06-21",
      "bid": "57.55",
      "ask": "57.75",
      "open": "60.00",
      "high": "60.10",
      "low": "57.25",
      "close": "57.50",
      "average": "58.0152",
      "volume": "1214400",
      "turnover": "70453679.53",
      "trades": "715"
    },
    {
      "date": "2022-06-22",
      "bid": "57.10",
      "ask": "57.25",
      "open": "57.50",
      "high": "57.90",
      "low": "55.70",
      "close": "57.20",
      "average": "56.4028",
      "volume": "644158",
      "turnover": "36337861.19",
      "trades": "816"
    },
    {
      "date": "2022-06-23",
      "bid": "56.45",
      "ask": "56.65",
      "open": "57.50",
      "high": "57.50",
      "low": "55.95",
      "close": "56.55",
      "average": "56.2989",
      "volume": "386233",
      "turnover": "21744734.15",
      "trades": "493"
    },
    {
      "date": "2022-06-27",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.10",
      "low": "56.80",
      "close": "59.10",
      "average": "58.1789",
      "volume": "177202",
      "turnover": "10309433.25",
      "trades": "651"
    },
    {
      "date": "2022-06-28",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.10",
      "high": "60.20",
      "low": "58.85",
      "close": "59.70",
      "average": "59.7376",
      "volume": "145299",
      "turnover": "8679810.6",
      "trades": "591"
    },
    {
      "date": "2022-06-29",
      "bid": "59.15",
      "ask": "59.35",
      "open": "59.70",
      "high": "59.70",
      "low": "58.25",
      "close": "59.30",
      "average": "59.0859",
      "volume": "189939",
      "turnover": "11222716.95",
      "trades": "612"
    },
    {
      "date": "2022-06-30",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.15",
      "high": "59.95",
      "low": "57.80",
      "close": "59.05",
      "average": "58.6313",
      "volume": "243903",
      "turnover": "14300361.5",
      "trades": "819"
    },
    {
      "date": "2022-07-01",
      "bid": "59.95",
      "ask": "60.00",
      "open": "58.00",
      "high": "60.60",
      "low": "58.00",
      "close": "59.85",
      "average": "59.7558",
      "volume": "89151",
      "turnover": "5327290.8",
      "trades": "415"
    },
    {
      "date": "2022-07-04",
      "bid": "60.80",
      "ask": "60.95",
      "open": "60.50",
      "high": "61.60",
      "low": "60.30",
      "close": "61.00",
      "average": "60.8392",
      "volume": "129907",
      "turnover": "7903462.38",
      "trades": "528"
    },
    {
      "date": "2022-07-05",
      "bid": "59.40",
      "ask": "59.60",
      "open": "61.00",
      "high": "61.50",
      "low": "58.75",
      "close": "59.70",
      "average": "59.8441",
      "volume": "293590",
      "turnover": "17571076.8",
      "trades": "890"
    },
    {
      "date": "2022-07-06",
      "bid": "59.95",
      "ask": "60.10",
      "open": "59.65",
      "high": "60.40",
      "low": "59.50",
      "close": "60.10",
      "average": "60.0359",
      "volume": "601532",
      "turnover": "36113624.65",
      "trades": "558"
    },
    {
      "date": "2022-07-07",
      "bid": "61.50",
      "ask": "61.80",
      "open": "60.60",
      "high": "62.15",
      "low": "60.40",
      "close": "61.85",
      "average": "61.3693",
      "volume": "116390",
      "turnover": "7142769.6",
      "trades": "440"
    },
    {
      "date": "2022-07-08",
      "bid": "62.10",
      "ask": "62.25",
      "open": "62.75",
      "high": "62.75",
      "low": "61.00",
      "close": "62.30",
      "average": "61.9117",
      "volume": "89147",
      "turnover": "5519240.2",
      "trades": "402"
    },
    {
      "date": "2022-07-11",
      "bid": "62.50",
      "ask": "62.60",
      "open": "61.50",
      "high": "62.70",
      "low": "60.85",
      "close": "62.50",
      "average": "62.0732",
      "volume": "79301",
      "turnover": "4924379.37",
      "trades": "376"
    },
    {
      "date": "2022-07-12",
      "bid": "63.75",
      "ask": "63.95",
      "open": "61.65",
      "high": "63.90",
      "low": "61.25",
      "close": "63.90",
      "average": "62.885",
      "volume": "62445",
      "turnover": "3926856.75",
      "trades": "265"
    },
    {
      "date": "2022-07-13",
      "bid": "63.25",
      "ask": "63.40",
      "open": "63.75",
      "high": "63.95",
      "low": "62.00",
      "close": "63.10",
      "average": "63.0428",
      "volume": "94933",
      "turnover": "5983325.95",
      "trades": "387"
    },
    {
      "date": "2022-07-14",
      "bid": "62.90",
      "ask": "63.20",
      "open": "62.55",
      "high": "63.50",
      "low": "62.50",
      "close": "63.00",
      "average": "62.9554",
      "volume": "176495",
      "turnover": "11111837.7",
      "trades": "563"
    },
    {
      "date": "2022-07-15",
      "bid": "58.85",
      "ask": "59.60",
      "open": "61.00",
      "high": "61.00",
      "low": "55.00",
      "close": "59.30",
      "average": "58.4161",
      "volume": "389445",
      "turnover": "22749476.03",
      "trades": "1429"
    },
    {
      "date": "2022-07-18",
      "bid": "62.65",
      "ask": "62.80",
      "open": "59.50",
      "high": "64.00",
      "low": "59.45",
      "close": "62.75",
      "average": "62.3382",
      "volume": "296649",
      "turnover": "18494593.6",
      "trades": "960"
    },
    {
      "date": "2022-07-19",
      "bid": "60.95",
      "ask": "61.10",
      "open": "61.70",
      "high": "62.45",
      "low": "59.00",
      "close": "61.10",
      "average": "60.535",
      "volume": "249068",
      "turnover": "15077319.9",
      "trades": "825"
    },
    {
      "date": "2022-07-20",
      "bid": "61.85",
      "ask": "61.95",
      "open": "62.00",
      "high": "62.30",
      "low": "60.35",
      "close": "61.75",
      "average": "61.4578",
      "volume": "198061",
      "turnover": "12172258.47",
      "trades": "759"
    },
    {
      "date": "2022-07-21",
      "bid": "63.50",
      "ask": "63.75",
      "open": "61.95",
      "high": "63.70",
      "low": "61.50",
      "close": "63.70",
      "average": "62.94",
      "volume": "197391",
      "turnover": "12422298",
      "trades": "648"
    },
    {
      "date": "2022-07-22",
      "bid": "68.60",
      "ask": "68.80",
      "open": "64.50",
      "high": "69.25",
      "low": "63.95",
      "close": "68.70",
      "average": "67.546",
      "volume": "603073",
      "turnover": "40735863.25",
      "trades": "1728"
    },
    {
      "date": "2022-07-25",
      "bid": "67.85",
      "ask": "68.30",
      "open": "68.70",
      "high": "68.95",
      "low": "67.35",
      "close": "67.90",
      "average": "68.0323",
      "volume": "205314",
      "turnover": "13967994.6",
      "trades": "866"
    },
    {
      "date": "2022-07-26",
      "bid": "67.40",
      "ask": "67.75",
      "open": "68.55",
      "high": "68.65",
      "low": "66.50",
      "close": "67.40",
      "average": "67.6236",
      "volume": "116834",
      "turnover": "7900654.35",
      "trades": "613"
    },
    {
      "date": "2022-07-27",
      "bid": "69.00",
      "ask": "69.15",
      "open": "69.20",
      "high": "69.25",
      "low": "67.40",
      "close": "68.80",
      "average": "68.7558",
      "volume": "82817",
      "turnover": "5694149.15",
      "trades": "427"
    },
    {
      "date": "2022-07-28",
      "bid": "73.00",
      "ask": "73.20",
      "open": "68.80",
      "high": "73.20",
      "low": "68.80",
      "close": "73.15",
      "average": "71.9797",
      "volume": "415376",
      "turnover": "29896600.5",
      "trades": "1211"
    },
    {
      "date": "2022-07-29",
      "bid": "75.35",
      "ask": "75.55",
      "open": "72.50",
      "high": "75.80",
      "low": "72.40",
      "close": "75.45",
      "average": "74.6699",
      "volume": "170937",
      "turnover": "12763933.78",
      "trades": "848"
    },
    {
      "date": "2022-08-01",
      "bid": "74.10",
      "ask": "74.30",
      "open": "75.50",
      "high": "76.00",
      "low": "73.80",
      "close": "74.35",
      "average": "74.8771",
      "volume": "246080",
      "turnover": "18425718.5",
      "trades": "934"
    },
    {
      "date": "2022-08-02",
      "bid": "74.50",
      "ask": "74.60",
      "open": "74.40",
      "high": "75.00",
      "low": "72.95",
      "close": "74.75",
      "average": "74.4417",
      "volume": "456155",
      "turnover": "33954664.83",
      "trades": "997"
    },
    {
      "date": "2022-08-03",
      "bid": "74.85",
      "ask": "75.05",
      "open": "74.75",
      "high": "75.20",
      "low": "73.25",
      "close": "75.00",
      "average": "74.5533",
      "volume": "239674",
      "turnover": "17868489.1",
      "trades": "784"
    },
    {
      "date": "2022-08-04",
      "bid": "75.60",
      "ask": "75.85",
      "open": "75.05",
      "high": "76.00",
      "low": "74.75",
      "close": "75.95",
      "average": "75.493",
      "volume": "127165",
      "turnover": "9600071.3",
      "trades": "536"
    },
    {
      "date": "2022-08-05",
      "bid": "72.35",
      "ask": "72.45",
      "open": "75.95",
      "high": "76.75",
      "low": "72.30",
      "close": "72.45",
      "average": "74.0884",
      "volume": "145474",
      "turnover": "10777529.1",
      "trades": "704"
    },
    {
      "date": "2022-08-08",
      "bid": "73.45",
      "ask": "73.60",
      "open": "73.00",
      "high": "74.35",
      "low": "73.00",
      "close": "73.85",
      "average": "73.7661",
      "volume": "134656",
      "turnover": "9933049.65",
      "trades": "565"
    },
    {
      "date": "2022-08-09",
      "bid": "72.00",
      "ask": "72.15",
      "open": "74.95",
      "high": "74.95",
      "low": "71.90",
      "close": "72.25",
      "average": "72.8946",
      "volume": "254831",
      "turnover": "18575919.3",
      "trades": "483"
    },
    {
      "date": "2022-08-10",
      "bid": "74.35",
      "ask": "74.45",
      "open": "72.85",
      "high": "74.55",
      "low": "70.85",
      "close": "74.55",
      "average": "72.7726",
      "volume": "187041",
      "turnover": "13610478.15",
      "trades": "636"
    },
    {
      "date": "2022-08-11",
      "bid": "74.85",
      "ask": "75.00",
      "open": "74.00",
      "high": "76.00",
      "low": "73.55",
      "close": "75.00",
      "average": "74.6492",
      "volume": "123574",
      "turnover": "9221536.83",
      "trades": "586"
    },
    {
      "date": "2022-08-12",
      "bid": "75.05",
      "ask": "75.25",
      "open": "75.20",
      "high": "75.80",
      "low": "74.60",
      "close": "75.40",
      "average": "75.3627",
      "volume": "73376",
      "turnover": "5529811.55",
      "trades": "361"
    },
    {
      "date": "2022-08-15",
      "bid": "76.05",
      "ask": "76.25",
      "open": "75.45",
      "high": "77.45",
      "low": "75.45",
      "close": "76.25",
      "average": "76.4908",
      "volume": "155485",
      "turnover": "11893193.85",
      "trades": "632"
    },
    {
      "date": "2022-08-16",
      "bid": "76.30",
      "ask": "76.50",
      "open": "76.75",
      "high": "76.80",
      "low": "75.65",
      "close": "76.45",
      "average": "76.231",
      "volume": "114963",
      "turnover": "8763542.85",
      "trades": "415"
    },
    {
      "date": "2022-08-17",
      "bid": "75.65",
      "ask": "75.85",
      "open": "76.55",
      "high": "77.15",
      "low": "75.40",
      "close": "75.65",
      "average": "75.9993",
      "volume": "110978",
      "turnover": "8435310.52",
      "trades": "483"
    },
    {
      "date": "2022-08-18",
      "bid": "76.65",
      "ask": "76.95",
      "open": "75.45",
      "high": "77.00",
      "low": "75.35",
      "close": "76.70",
      "average": "76.3296",
      "volume": "99671",
      "turnover": "7607933",
      "trades": "480"
    },
    {
      "date": "2022-08-19",
      "bid": "76.15",
      "ask": "76.30",
      "open": "76.30",
      "high": "77.60",
      "low": "76.00",
      "close": "76.20",
      "average": "76.6973",
      "volume": "96320",
      "turnover": "7387630.2",
      "trades": "454"
    },
    {
      "date": "2022-08-22",
      "bid": "75.40",
      "ask": "75.65",
      "open": "76.35",
      "high": "76.55",
      "low": "74.95",
      "close": "75.30",
      "average": "75.4677",
      "volume": "134954",
      "turnover": "10181160.5",
      "trades": "630"
    },
    {
      "date": "2022-08-23",
      "bid": "72.60",
      "ask": "72.85",
      "open": "74.35",
      "high": "75.20",
      "low": "70.70",
      "close": "72.80",
      "average": "73.8894",
      "volume": "232979",
      "turnover": "17228938.64",
      "trades": "765"
    },
    {
      "date": "2022-08-24",
      "bid": "73.40",
      "ask": "73.80",
      "open": "72.70",
      "high": "74.00",
      "low": "71.95",
      "close": "73.40",
      "average": "73.1177",
      "volume": "140324",
      "turnover": "10260160.35",
      "trades": "718"
    },
    {
      "date": "2022-08-25",
      "bid": "72.90",
      "ask": "73.00",
      "open": "73.95",
      "high": "74.00",
      "low": "72.25",
      "close": "73.40",
      "average": "73.1936",
      "volume": "118133",
      "turnover": "8646472.15",
      "trades": "574"
    },
    {
      "date": "2022-08-26",
      "bid": "71.00",
      "ask": "71.15",
      "open": "73.10",
      "high": "73.80",
      "low": "71.05",
      "close": "71.45",
      "average": "72.6066",
      "volume": "223295",
      "turnover": "16212696.45",
      "trades": "589"
    },
    {
      "date": "2022-08-29",
      "bid": "70.45",
      "ask": "70.60",
      "open": "70.90",
      "high": "71.45",
      "low": "69.10",
      "close": "70.40",
      "average": "70.1744",
      "volume": "813070",
      "turnover": "57057051.6",
      "trades": "1709"
    },
    {
      "date": "2022-08-30",
      "bid": "73.65",
      "ask": "73.90",
      "open": "75.70",
      "high": "76.55",
      "low": "73.40",
      "close": "73.75",
      "average": "74.9605",
      "volume": "660943",
      "turnover": "49545497.92",
      "trades": "1928"
    },
    {
      "date": "2022-08-31",
      "bid": "77.10",
      "ask": "77.30",
      "open": "74.90",
      "high": "78.25",
      "low": "74.55",
      "close": "76.90",
      "average": "76.222",
      "volume": "1066454",
      "turnover": "81316701.84",
      "trades": "2689"
    },
    {
      "date": "2022-09-01",
      "bid": "76.05",
      "ask": "76.20",
      "open": "75.70",
      "high": "77.55",
      "low": "75.30",
      "close": "75.85",
      "average": "76.3193",
      "volume": "409498",
      "turnover": "31252684.93",
      "trades": "1574"
    },
    {
      "date": "2022-09-02",
      "bid": "79.85",
      "ask": "80.00",
      "open": "77.20",
      "high": "80.15",
      "low": "76.70",
      "close": "80.05",
      "average": "78.7133",
      "volume": "240383",
      "turnover": "18919426.5",
      "trades": "1173"
    },
    {
      "date": "2022-09-05",
      "bid": "81.00",
      "ask": "81.20",
      "open": "78.10",
      "high": "81.25",
      "low": "77.35",
      "close": "81.10",
      "average": "79.7599",
      "volume": "289465",
      "turnover": "23076995.12",
      "trades": "1339"
    },
    {
      "date": "2022-09-06",
      "bid": "83.90",
      "ask": "84.00",
      "open": "81.55",
      "high": "84.15",
      "low": "81.55",
      "close": "84.05",
      "average": "83.2888",
      "volume": "289892",
      "turnover": "24144770.1",
      "trades": "1540"
    },
    {
      "date": "2022-09-07",
      "bid": "81.50",
      "ask": "81.60",
      "open": "83.90",
      "high": "83.90",
      "low": "80.45",
      "close": "81.40",
      "average": "82.2539",
      "volume": "243469",
      "turnover": "20024628.64",
      "trades": "1200"
    },
    {
      "date": "2022-09-08",
      "bid": "84.40",
      "ask": "84.50",
      "open": "85.85",
      "high": "87.60",
      "low": "83.75",
      "close": "84.90",
      "average": "85.0695",
      "volume": "799462",
      "turnover": "67969436.91",
      "trades": "3402"
    },
    {
      "date": "2022-09-09",
      "bid": "89.05",
      "ask": "89.25",
      "open": "86.00",
      "high": "91.20",
      "low": "86.00",
      "close": "89.45",
      "average": "88.9261",
      "volume": "787654",
      "turnover": "70044501.75",
      "trades": "3618"
    },
    {
      "date": "2022-09-12",
      "bid": "87.70",
      "ask": "87.90",
      "open": "90.15",
      "high": "90.80",
      "low": "86.85",
      "close": "88.00",
      "average": "88.179",
      "volume": "461596",
      "turnover": "40690703.13",
      "trades": "2016"
    },
    {
      "date": "2022-09-13",
      "bid": "86.00",
      "ask": "86.10",
      "open": "89.00",
      "high": "89.60",
      "low": "85.90",
      "close": "85.95",
      "average": "87.2889",
      "volume": "462773",
      "turnover": "40394069.76",
      "trades": "1770"
    },
    {
      "date": "2022-09-14",
      "bid": "84.30",
      "ask": "84.55",
      "open": "84.30",
      "high": "85.70",
      "low": "83.75",
      "close": "84.75",
      "average": "84.9129",
      "volume": "450390",
      "turnover": "38245683.28",
      "trades": "1623"
    },
    {
      "date": "2022-09-15",
      "bid": "83.80",
      "ask": "84.05",
      "open": "84.75",
      "high": "85.50",
      "low": "83.05",
      "close": "84.00",
      "average": "84.1721",
      "volume": "467609",
      "turnover": "39362205.96",
      "trades": "1372"
    },
    {
      "date": "2022-09-16",
      "bid": "82.90",
      "ask": "83.00",
      "open": "84.00",
      "high": "84.00",
      "low": "81.65",
      "close": "83.00",
      "average": "82.9555",
      "volume": "713343",
      "turnover": "59167189.58",
      "trades": "2155"
    },
    {
      "date": "2022-09-19",
      "bid": "79.30",
      "ask": "79.45",
      "open": "82.10",
      "high": "82.55",
      "low": "78.55",
      "close": "79.30",
      "average": "79.6034",
      "volume": "529797",
      "turnover": "42171424.15",
      "trades": "1791"
    },
    {
      "date": "2022-09-20",
      "bid": "78.50",
      "ask": "78.65",
      "open": "79.60",
      "high": "80.40",
      "low": "77.90",
      "close": "78.20",
      "average": "78.7485",
      "volume": "396184",
      "turnover": "31201531.27",
      "trades": "1562"
    },
    {
      "date": "2022-09-21",
      "bid": "80.20",
      "ask": "80.35",
      "open": "78.20",
      "high": "80.90",
      "low": "77.75",
      "close": "80.40",
      "average": "78.7951",
      "volume": "1142675",
      "turnover": "90030356.25",
      "trades": "2205"
    },
    {
      "date": "2022-09-22",
      "bid": "77.95",
      "ask": "78.10",
      "open": "78.75",
      "high": "79.55",
      "low": "77.75",
      "close": "77.95",
      "average": "78.632",
      "volume": "447840",
      "turnover": "35214548.79",
      "trades": "794"
    },
    {
      "date": "2022-09-23",
      "bid": "77.40",
      "ask": "77.55",
      "open": "77.95",
      "high": "78.35",
      "low": "76.00",
      "close": "77.40",
      "average": "77.1363",
      "volume": "247926",
      "turnover": "19123606",
      "trades": "1187"
    },
    {
      "date": "2022-09-26",
      "bid": "77.90",
      "ask": "78.05",
      "open": "77.30",
      "high": "78.75",
      "low": "76.85",
      "close": "77.75",
      "average": "77.9712",
      "volume": "307559",
      "turnover": "23981008.11",
      "trades": "1343"
    },
    {
      "date": "2022-09-27",
      "bid": "79.00",
      "ask": "79.15",
      "open": "79.15",
      "high": "79.90",
      "low": "77.85",
      "close": "79.00",
      "average": "79.0003",
      "volume": "527110",
      "turnover": "41644730.63",
      "trades": "1394"
    },
    {
      "date": "2022-09-28",
      "bid": "79.25",
      "ask": "79.30",
      "open": "77.60",
      "high": "79.45",
      "low": "76.50",
      "close": "79.40",
      "average": "77.8821",
      "volume": "938680",
      "turnover": "73086004.09",
      "trades": "1898"
    },
    {
      "date": "2022-09-29",
      "bid": "76.95",
      "ask": "77.05",
      "open": "79.95",
      "high": "79.95",
      "low": "76.90",
      "close": "77.35",
      "average": "77.8484",
      "volume": "433211",
      "turnover": "33727044.08",
      "trades": "1475"
    },
    {
      "date": "2022-09-30",
      "bid": "77.75",
      "ask": "77.95",
      "open": "78.65",
      "high": "79.20",
      "low": "76.70",
      "close": "78.15",
      "average": "77.5194",
      "volume": "609023",
      "turnover": "47204157.36",
      "trades": "2188"
    },
    {
      "date": "2022-10-03",
      "bid": "80.85",
      "ask": "81.10",
      "open": "78.00",
      "high": "81.10",
      "low": "75.35",
      "close": "81.10",
      "average": "78.785",
      "volume": "581974",
      "turnover": "45670048.03",
      "trades": "1507"
    },
    {
      "date": "2022-10-04",
      "bid": "83.85",
      "ask": "84.00",
      "open": "81.85",
      "high": "85.25",
      "low": "81.80",
      "close": "84.25",
      "average": "83.748",
      "volume": "593318",
      "turnover": "49693170.49",
      "trades": "1792"
    },
    {
      "date": "2022-10-05",
      "bid": "80.80",
      "ask": "80.95",
      "open": "84.05",
      "high": "84.25",
      "low": "80.45",
      "close": "80.90",
      "average": "82.1098",
      "volume": "437161",
      "turnover": "35903676.36",
      "trades": "1773"
    },
    {
      "date": "2022-10-06",
      "bid": "78.00",
      "ask": "78.05",
      "open": "79.95",
      "high": "80.30",
      "low": "73.90",
      "close": "78.10",
      "average": "77.59",
      "volume": "692116",
      "turnover": "53702922.57",
      "trades": "2565"
    },
    {
      "date": "2022-10-07",
      "bid": "75.50",
      "ask": "75.55",
      "open": "78.10",
      "high": "78.65",
      "low": "75.20",
      "close": "75.45",
      "average": "76.5391",
      "volume": "406095",
      "turnover": "31082137.7",
      "trades": "1449"
    },
    {
      "date": "2022-10-10",
      "bid": "76.55",
      "ask": "76.70",
      "open": "75.45",
      "high": "78.95",
      "low": "75.20",
      "close": "76.70",
      "average": "77.3966",
      "volume": "532888",
      "turnover": "41244527.82",
      "trades": "1702"
    },
    {
      "date": "2022-10-11",
      "bid": "76.00",
      "ask": "76.05",
      "open": "76.70",
      "high": "77.80",
      "low": "75.30",
      "close": "76.60",
      "average": "76.2929",
      "volume": "405674",
      "turnover": "30956798.95",
      "trades": "1275"
    },
    {
      "date": "2022-10-12",
      "bid": "75.80",
      "ask": "76.00",
      "open": "76.60",
      "high": "77.25",
      "low": "75.15",
      "close": "75.90",
      "average": "75.7854",
      "volume": "439600",
      "turnover": "33315555.31",
      "trades": "1450"
    },
    {
      "date": "2022-10-13",
      "bid": "76.95",
      "ask": "77.10",
      "open": "76.55",
      "high": "77.35",
      "low": "73.80",
      "close": "77.35",
      "average": "75.6586",
      "volume": "291203",
      "turnover": "22021642.48",
      "trades": "1295"
    },
    {
      "date": "2022-10-14",
      "bid": "79.40",
      "ask": "79.60",
      "open": "78.50",
      "high": "80.65",
      "low": "78.20",
      "close": "79.50",
      "average": "79.3169",
      "volume": "230777",
      "turnover": "18304688.67",
      "trades": "1029"
    },
    {
      "date": "2022-10-17",
      "bid": "82.40",
      "ask": "82.50",
      "open": "79.55",
      "high": "84.00",
      "low": "79.25",
      "close": "82.40",
      "average": "81.8742",
      "volume": "210726",
      "turnover": "17253023.6",
      "trades": "950"
    },
    {
      "date": "2022-10-18",
      "bid": "82.00",
      "ask": "82.25",
      "open": "83.70",
      "high": "83.70",
      "low": "81.80",
      "close": "82.35",
      "average": "82.7142",
      "volume": "342627",
      "turnover": "28340407.75",
      "trades": "1171"
    },
    {
      "date": "2022-10-19",
      "bid": "79.95",
      "ask": "80.05",
      "open": "84.55",
      "high": "84.55",
      "low": "79.90",
      "close": "80.00",
      "average": "81.1104",
      "volume": "286548",
      "turnover": "23242009.7",
      "trades": "1190"
    },
    {
      "date": "2022-10-20",
      "bid": "80.00",
      "ask": "80.05",
      "open": "79.75",
      "high": "80.95",
      "low": "79.05",
      "close": "80.35",
      "average": "80.1416",
      "volume": "223481",
      "turnover": "17910844.64",
      "trades": "865"
    },
    {
      "date": "2022-10-21",
      "bid": "78.35",
      "ask": "78.55",
      "open": "85.00",
      "high": "85.25",
      "low": "77.95",
      "close": "78.50",
      "average": "81.1549",
      "volume": "676464",
      "turnover": "54899338.06",
      "trades": "2258"
    },
    {
      "date": "2022-10-24",
      "bid": "80.90",
      "ask": "81.05",
      "open": "80.45",
      "high": "81.45",
      "low": "76.45",
      "close": "81.45",
      "average": "80.0122",
      "volume": "764311",
      "turnover": "61149610.46",
      "trades": "2538"
    },
    {
      "date": "2022-10-25",
      "bid": "83.70",
      "ask": "83.90",
      "open": "82.00",
      "high": "84.10",
      "low": "80.75",
      "close": "84.00",
      "average": "82.8061",
      "volume": "459283",
      "turnover": "38030756.61",
      "trades": "1674"
    },
    {
      "date": "2022-10-26",
      "bid": "87.25",
      "ask": "87.35",
      "open": "83.90",
      "high": "87.50",
      "low": "82.90",
      "close": "87.20",
      "average": "85.698",
      "volume": "346167",
      "turnover": "29665218.1",
      "trades": "1268"
    },
    {
      "date": "2022-10-27",
      "bid": "85.05",
      "ask": "85.10",
      "open": "87.20",
      "high": "87.20",
      "low": "84.25",
      "close": "84.95",
      "average": "85.0699",
      "volume": "329217",
      "turnover": "28006490.05",
      "trades": "994"
    },
    {
      "date": "2022-10-28",
      "bid": "87.40",
      "ask": "87.80",
      "open": "84.60",
      "high": "87.80",
      "low": "83.75",
      "close": "87.30",
      "average": "86.31",
      "volume": "251478",
      "turnover": "21705068.35",
      "trades": "1028"
    },
    {
      "date": "2022-10-31",
      "bid": "86.10",
      "ask": "86.25",
      "open": "87.35",
      "high": "87.75",
      "low": "86.00",
      "close": "86.15",
      "average": "86.5887",
      "volume": "166565",
      "turnover": "14423947.35",
      "trades": "746"
    },
    {
      "date": "2022-11-01",
      "bid": "86.30",
      "ask": "86.45",
      "open": "86.15",
      "high": "89.40",
      "low": "85.95",
      "close": "86.60",
      "average": "87.878",
      "volume": "211939",
      "turnover": "18624768.64",
      "trades": "926"
    },
    {
      "date": "2022-11-02",
      "bid": "87.00",
      "ask": "87.15",
      "open": "86.60",
      "high": "87.70",
      "low": "86.40",
      "close": "87.55",
      "average": "87.2915",
      "volume": "199443",
      "turnover": "17409681.53",
      "trades": "727"
    },
    {
      "date": "2022-11-03",
      "bid": "85.00",
      "ask": "85.30",
      "open": "86.95",
      "high": "86.95",
      "low": "84.15",
      "close": "85.20",
      "average": "85.5011",
      "volume": "159194",
      "turnover": "13611078.98",
      "trades": "740"
    },
    {
      "date": "2022-11-04",
      "bid": "87.05",
      "ask": "87.25",
      "open": "85.40",
      "high": "87.35",
      "low": "85.00",
      "close": "87.35",
      "average": "86.7574",
      "volume": "99224",
      "turnover": "8608413.55",
      "trades": "358"
    },
    {
      "date": "2022-11-07",
      "bid": "88.90",
      "ask": "89.00",
      "open": "88.00",
      "high": "89.85",
      "low": "86.75",
      "close": "89.15",
      "average": "88.7744",
      "volume": "271517",
      "turnover": "24103883.62",
      "trades": "1089"
    },
    {
      "date": "2022-11-08",
      "bid": "90.40",
      "ask": "90.50",
      "open": "89.15",
      "high": "90.80",
      "low": "88.05",
      "close": "90.60",
      "average": "90.061",
      "volume": "265707",
      "turnover": "23929377.15",
      "trades": "1146"
    },
    {
      "date": "2022-11-09",
      "bid": "90.20",
      "ask": "90.30",
      "open": "90.40",
      "high": "92.65",
      "low": "89.55",
      "close": "90.50",
      "average": "90.6901",
      "volume": "427655",
      "turnover": "38792633.17",
      "trades": "1545"
    },
    {
      "date": "2022-11-10",
      "bid": "94.25",
      "ask": "94.40",
      "open": "89.60",
      "high": "94.90",
      "low": "88.90",
      "close": "94.60",
      "average": "92.7783",
      "volume": "259180",
      "turnover": "24047241.98",
      "trades": "1141"
    },
    {
      "date": "2022-11-11",
      "bid": "93.05",
      "ask": "93.15",
      "open": "94.80",
      "high": "95.85",
      "low": "91.90",
      "close": "92.95",
      "average": "93.1668",
      "volume": "389167",
      "turnover": "36260037.4",
      "trades": "1445"
    },
    {
      "date": "2022-11-14",
      "bid": "91.90",
      "ask": "92.05",
      "open": "92.65",
      "high": "94.00",
      "low": "91.70",
      "close": "92.00",
      "average": "92.3847",
      "volume": "315682",
      "turnover": "29160483.68",
      "trades": "1663"
    },
    {
      "date": "2022-11-15",
      "bid": "91.10",
      "ask": "91.20",
      "open": "91.90",
      "high": "92.50",
      "low": "90.30",
      "close": "91.00",
      "average": "91.1787",
      "volume": "178273",
      "turnover": "16256057.38",
      "trades": "954"
    },
    {
      "date": "2022-11-16",
      "bid": "88.00",
      "ask": "90.00",
      "open": "91.10",
      "high": "91.50",
      "low": "88.45",
      "close": "89.00",
      "average": "89.453",
      "volume": "245587",
      "turnover": "21967607.21",
      "trades": "1352"
    },
    {
      "date": "2022-11-17",
      "bid": "87.40",
      "ask": "87.50",
      "open": "89.40",
      "high": "89.90",
      "low": "87.20",
      "close": "87.50",
      "average": "88.0365",
      "volume": "174825",
      "turnover": "15382842.83",
      "trades": "854"
    },
    {
      "date": "2022-11-18",
      "bid": "88.65",
      "ask": "88.75",
      "open": "87.55",
      "high": "90.10",
      "low": "87.35",
      "close": "88.90",
      "average": "88.9638",
      "volume": "284638",
      "turnover": "25322531.71",
      "trades": "1327"
    },
    {
      "date": "2022-11-21",
      "bid": "88.70",
      "ask": "88.80",
      "open": "88.50",
      "high": "89.00",
      "low": "86.25",
      "close": "88.60",
      "average": "87.6204",
      "volume": "236826",
      "turnover": "20752059.98",
      "trades": "1031"
    },
    {
      "date": "2022-11-22",
      "bid": "91.05",
      "ask": "91.20",
      "open": "88.55",
      "high": "91.85",
      "low": "88.30",
      "close": "90.90",
      "average": "90.2416",
      "volume": "394191",
      "turnover": "35573409.33",
      "trades": "774"
    },
    {
      "date": "2022-11-23",
      "bid": "91.50",
      "ask": "91.65",
      "open": "92.00",
      "high": "92.00",
      "low": "90.40",
      "close": "91.60",
      "average": "91.2123",
      "volume": "155313",
      "turnover": "14149473.7",
      "trades": "555"
    },
    {
      "date": "2022-11-24",
      "bid": "90.90",
      "ask": "91.00",
      "open": "91.60",
      "high": "92.10",
      "low": "90.55",
      "close": "91.00",
      "average": "91.1266",
      "volume": "211809",
      "turnover": "19302128.8",
      "trades": "567"
    },
    {
      "date": "2022-11-25",
      "bid": "91.65",
      "ask": "91.75",
      "open": "91.00",
      "high": "92.05",
      "low": "90.05",
      "close": "91.65",
      "average": "91.3091",
      "volume": "325011",
      "turnover": "29710419.73",
      "trades": "946"
    },
    {
      "date": "2022-11-28",
      "bid": "90.80",
      "ask": "90.95",
      "open": "91.65",
      "high": "92.05",
      "low": "90.45",
      "close": "90.60",
      "average": "91.2394",
      "volume": "166464",
      "turnover": "15185570.51",
      "trades": "916"
    },
    {
      "date": "2022-11-29",
      "bid": "90.50",
      "ask": "90.65",
      "open": "90.70",
      "high": "91.45",
      "low": "90.40",
      "close": "90.65",
      "average": "90.8882",
      "volume": "318391",
      "turnover": "28937981.15",
      "trades": "882"
    },
    {
      "date": "2022-11-30",
      "bid": "92.50",
      "ask": "92.70",
      "open": "91.30",
      "high": "93.45",
      "low": "90.75",
      "close": "92.40",
      "average": "92.3999",
      "volume": "391770",
      "turnover": "36200948.97",
      "trades": "970"
    },
    {
      "date": "2022-12-01",
      "bid": "94.15",
      "ask": "94.30",
      "open": "94.00",
      "high": "94.45",
      "low": "92.15",
      "close": "94.00",
      "average": "93.2715",
      "volume": "382318",
      "turnover": "35651968.95",
      "trades": "1363"
    },
    {
      "date": "2022-12-02",
      "bid": "93.25",
      "ask": "93.40",
      "open": "93.70",
      "high": "94.25",
      "low": "91.10",
      "close": "93.70",
      "average": "93.1376",
      "volume": "577210",
      "turnover": "53760157.55",
      "trades": "1301"
    },
    {
      "date": "2022-12-05",
      "bid": "95.45",
      "ask": "95.50",
      "open": "94.05",
      "high": "100.20",
      "low": "94.00",
      "close": "95.60",
      "average": "96.9141",
      "volume": "783385",
      "turnover": "75950141.95",
      "trades": "3002"
    },
    {
      "date": "2022-12-06",
      "bid": "94.20",
      "ask": "94.30",
      "open": "95.60",
      "high": "96.95",
      "low": "94.00",
      "close": "94.00",
      "average": "95.209",
      "volume": "363270",
      "turnover": "34586425.5",
      "trades": "1742"
    },
    {
      "date": "2022-12-07",
      "bid": "94.85",
      "ask": "94.95",
      "open": "93.70",
      "high": "95.15",
      "low": "91.85",
      "close": "94.60",
      "average": "93.4004",
      "volume": "431567",
      "turnover": "40306676.81",
      "trades": "1525"
    },
    {
      "date": "2022-12-08",
      "bid": "99.85",
      "ask": "99.95",
      "open": "95.65",
      "high": "101.10",
      "low": "95.30",
      "close": "99.50",
      "average": "98.8719",
      "volume": "799205",
      "turnover": "79031327.7",
      "trades": "2489"
    },
    {
      "date": "2022-12-09",
      "bid": "104.20",
      "ask": "104.40",
      "open": "100.20",
      "high": "105.70",
      "low": "99.40",
      "close": "103.90",
      "average": "102.518",
      "volume": "919622",
      "turnover": "94333440.2",
      "trades": "2133"
    },
    {
      "date": "2022-12-12",
      "bid": "104.20",
      "ask": "104.30",
      "open": "103.80",
      "high": "104.30",
      "low": "101.60",
      "close": "104.10",
      "average": "103.4317",
      "volume": "447512",
      "turnover": "46286829.9",
      "trades": "1089"
    },
    {
      "date": "2022-12-13",
      "bid": "106.60",
      "ask": "106.70",
      "open": "104.30",
      "high": "109.50",
      "low": "103.10",
      "close": "106.50",
      "average": "106.3337",
      "volume": "674373",
      "turnover": "71713610.9",
      "trades": "1860"
    },
    {
      "date": "2022-12-14",
      "bid": "108.10",
      "ask": "108.30",
      "open": "106.50",
      "high": "109.20",
      "low": "105.50",
      "close": "108.40",
      "average": "107.4966",
      "volume": "499498",
      "turnover": "53695573.15",
      "trades": "1156"
    },
    {
      "date": "2022-12-15",
      "bid": "103.80",
      "ask": "103.90",
      "open": "106.80",
      "high": "109.60",
      "low": "103.80",
      "close": "103.90",
      "average": "106.6717",
      "volume": "442395",
      "turnover": "47185035",
      "trades": "1431"
    },
    {
      "date": "2022-12-16",
      "bid": "106.70",
      "ask": "106.90",
      "open": "105.10",
      "high": "107.50",
      "low": "104.60",
      "close": "106.60",
      "average": "106.4847",
      "volume": "414960",
      "turnover": "44185672",
      "trades": "1595"
    },
    {
      "date": "2022-12-19",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.50",
      "high": "108.60",
      "low": "106.10",
      "close": "107.20",
      "average": "107.189",
      "volume": "236408",
      "turnover": "25336417.5",
      "trades": "1132"
    },
    {
      "date": "2022-12-20",
      "bid": "105.10",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.30",
      "low": "104.60",
      "close": "105.20",
      "average": "105.2376",
      "volume": "258721",
      "turnover": "27227363",
      "trades": "1009"
    },
    {
      "date": "2022-12-21",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.00",
      "high": "107.30",
      "low": "104.40",
      "close": "106.10",
      "average": "105.6744",
      "volume": "182524",
      "turnover": "19279910.14",
      "trades": "763"
    },
    {
      "date": "2022-12-22",
      "bid": "104.10",
      "ask": "104.30",
      "open": "106.10",
      "high": "106.20",
      "low": "103.30",
      "close": "104.40",
      "average": "104.7023",
      "volume": "250693",
      "turnover": "26250600.1",
      "trades": "886"
    },
    {
      "date": "2022-12-23",
      "bid": "104.30",
      "ask": "104.50",
      "open": "104.50",
      "high": "104.60",
      "low": "102.60",
      "close": "104.50",
      "average": "103.8898",
      "volume": "228837",
      "turnover": "23774989.4",
      "trades": "812"
    },
    {
      "date": "2022-12-27",
      "bid": "104.20",
      "ask": "104.30",
      "open": "104.50",
      "high": "105.60",
      "low": "103.80",
      "close": "103.90",
      "average": "104.6198",
      "volume": "139980",
      "turnover": "14644684.4",
      "trades": "631"
    },
    {
      "date": "2022-12-28",
      "bid": "103.00",
      "ask": "103.10",
      "open": "103.90",
      "high": "104.90",
      "low": "102.80",
      "close": "103.40",
      "average": "103.6618",
      "volume": "190592",
      "turnover": "19757687.5",
      "trades": "780"
    },
    {
      "date": "2022-12-29",
      "bid": "103.90",
      "ask": "104.10",
      "open": "102.20",
      "high": "104.50",
      "low": "102.10",
      "close": "104.20",
      "average": "103.723",
      "volume": "192081",
      "turnover": "19924001.5",
      "trades": "778"
    },
    {
      "date": "2022-12-30",
      "bid": "103.00",
      "ask": "103.20",
      "open": "104.20",
      "high": "105.00",
      "low": "102.30",
      "close": "102.90",
      "average": "103.1907",
      "volume": "180922",
      "turnover": "18665356.89",
      "trades": "640"
    },
    {
      "date": "2023-01-02",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.00",
      "high": "105.60",
      "low": "102.60",
      "close": "105.20",
      "average": "103.9026",
      "volume": "258430",
      "turnover": "26847640.2",
      "trades": "918"
    },
    {
      "date": "2023-01-03",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.20",
      "high": "107.80",
      "low": "104.70",
      "close": "105.50",
      "average": "106.1462",
      "volume": "199230",
      "turnover": "21149847.2",
      "trades": "952"
    },
    {
      "date": "2023-01-04",
      "bid": "107.10",
      "ask": "107.30",
      "open": "105.50",
      "high": "107.30",
      "low": "104.10",
      "close": "107.30",
      "average": "104.9812",
      "volume": "3096063",
      "turnover": "324886642.64",
      "trades": "1017"
    },
    {
      "date": "2023-01-05",
      "bid": "109.40",
      "ask": "109.70",
      "open": "107.40",
      "high": "110.50",
      "low": "107.40",
      "close": "109.60",
      "average": "109.0682",
      "volume": "204094",
      "turnover": "22261473.8",
      "trades": "803"
    },
    {
      "date": "2023-01-09",
      "bid": "108.30",
      "ask": "108.70",
      "open": "110.40",
      "high": "113.30",
      "low": "108.30",
      "close": "108.90",
      "average": "110.9241",
      "volume": "475822",
      "turnover": "52799699.25",
      "trades": "1705"
    },
    {
      "date": "2023-01-10",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.30",
      "high": "108.60",
      "low": "106.50",
      "close": "108.00",
      "average": "107.5729",
      "volume": "271094",
      "turnover": "29166009.3",
      "trades": "1115"
    },
    {
      "date": "2023-01-11",
      "bid": "103.70",
      "ask": "103.80",
      "open": "108.00",
      "high": "108.70",
      "low": "102.80",
      "close": "104.00",
      "average": "104.5344",
      "volume": "510483",
      "turnover": "53365360.85",
      "trades": "1677"
    },
    {
      "date": "2023-01-12",
      "bid": "109.20",
      "ask": "109.30",
      "open": "108.20",
      "high": "110.30",
      "low": "105.50",
      "close": "109.40",
      "average": "108.9176",
      "volume": "990544",
      "turnover": "107889918.1",
      "trades": "1981"
    },
    {
      "date": "2023-01-13",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.10",
      "high": "108.00",
      "low": "101.10",
      "close": "102.70",
      "average": "104.0562",
      "volume": "1528364",
      "turnover": "159023099.6",
      "trades": "3323"
    },
    {
      "date": "2023-01-16",
      "bid": "102.70",
      "ask": "102.90",
      "open": "102.30",
      "high": "103.50",
      "low": "100.70",
      "close": "102.60",
      "average": "101.9457",
      "volume": "646062",
      "turnover": "65870641",
      "trades": "1537"
    },
    {
      "date": "2023-01-17",
      "bid": "100.50",
      "ask": "100.70",
      "open": "102.60",
      "high": "103.30",
      "low": "100.40",
      "close": "100.80",
      "average": "101.2909",
      "volume": "482936",
      "turnover": "48915286.95",
      "trades": "1678"
    },
    {
      "date": "2023-01-18",
      "bid": "102.70",
      "ask": "102.90",
      "open": "101.80",
      "high": "104.50",
      "low": "101.30",
      "close": "102.80",
      "average": "103.074",
      "volume": "405709",
      "turnover": "41804209.6",
      "trades": "1529"
    },
    {
      "date": "2023-01-19",
      "bid": "101.10",
      "ask": "101.30",
      "open": "102.30",
      "high": "102.40",
      "low": "99.85",
      "close": "101.20",
      "average": "101.1648",
      "volume": "324233",
      "turnover": "32796400.96",
      "trades": "1267"
    },
    {
      "date": "2023-01-20",
      "bid": "102.40",
      "ask": "102.50",
      "open": "102.30",
      "high": "103.10",
      "low": "101.50",
      "close": "102.30",
      "average": "102.2556",
      "volume": "373899",
      "turnover": "38233898.9",
      "trades": "867"
    },
    {
      "date": "2023-01-23",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.00",
      "high": "104.40",
      "low": "103.00",
      "close": "104.30",
      "average": "103.965",
      "volume": "450746",
      "turnover": "46860047.35",
      "trades": "1261"
    },
    {
      "date": "2023-01-24",
      "bid": "104.00",
      "ask": "104.10",
      "open": "104.60",
      "high": "104.60",
      "low": "103.00",
      "close": "104.20",
      "average": "103.8743",
      "volume": "293036",
      "turnover": "30438345.45",
      "trades": "1101"
    },
    {
      "date": "2023-01-25",
      "bid": "102.00",
      "ask": "102.20",
      "open": "104.60",
      "high": "104.60",
      "low": "101.50",
      "close": "101.90",
      "average": "102.57",
      "volume": "265578",
      "turnover": "27240919.1",
      "trades": "969"
    },
    {
      "date": "2023-01-26",
      "bid": "102.30",
      "ask": "102.50",
      "open": "102.40",
      "high": "103.50",
      "low": "100.20",
      "close": "102.30",
      "average": "102.1784",
      "volume": "405700",
      "turnover": "41454792.1",
      "trades": "1188"
    },
    {
      "date": "2023-01-27",
      "bid": "101.60",
      "ask": "101.80",
      "open": "103.50",
      "high": "103.50",
      "low": "100.80",
      "close": "102.00",
      "average": "101.8833",
      "volume": "295882",
      "turnover": "30147645.3",
      "trades": "1044"
    },
    {
      "date": "2023-01-30",
      "bid": "100.40",
      "ask": "100.50",
      "open": "102.00",
      "high": "102.00",
      "low": "99.65",
      "close": "100.40",
      "average": "100.332",
      "volume": "358968",
      "turnover": "36015977.35",
      "trades": "865"
    },
    {
      "date": "2023-01-31",
      "bid": "99.90",
      "ask": "100.00",
      "open": "100.20",
      "high": "100.80",
      "low": "99.45",
      "close": "100.00",
      "average": "100.0162",
      "volume": "276740",
      "turnover": "27676938.55",
      "trades": "901"
    },
    {
      "date": "2023-02-01",
      "bid": "100.80",
      "ask": "101.00",
      "open": "100.30",
      "high": "102.50",
      "low": "100.10",
      "close": "101.10",
      "average": "101.5997",
      "volume": "974830",
      "turnover": "99043015.75",
      "trades": "1678"
    },
    {
      "date": "2023-02-02",
      "bid": "104.60",
      "ask": "104.80",
      "open": "102.00",
      "high": "105.00",
      "low": "101.60",
      "close": "105.00",
      "average": "103.6645",
      "volume": "377181",
      "turnover": "39093372.4",
      "trades": "1063"
    },
    {
      "date": "2023-02-03",
      "bid": "109.80",
      "ask": "110.00",
      "open": "104.60",
      "high": "110.20",
      "low": "104.10",
      "close": "110.00",
      "average": "108.3556",
      "volume": "872736",
      "turnover": "94563859.45",
      "trades": "1824"
    },
    {
      "date": "2023-02-06",
      "bid": "109.50",
      "ask": "109.70",
      "open": "108.40",
      "high": "109.70",
      "low": "107.80",
      "close": "109.60",
      "average": "109.1749",
      "volume": "935745",
      "turnover": "102160007.5",
      "trades": "741"
    },
    {
      "date": "2023-02-07",
      "bid": "108.50",
      "ask": "108.70",
      "open": "109.70",
      "high": "111.80",
      "low": "108.40",
      "close": "108.80",
      "average": "110.1254",
      "volume": "152445",
      "turnover": "16788535.39",
      "trades": "727"
    },
    {
      "date": "2023-02-08",
      "bid": "110.20",
      "ask": "110.50",
      "open": "109.00",
      "high": "112.60",
      "low": "108.40",
      "close": "110.10",
      "average": "110.6111",
      "volume": "700629",
      "turnover": "77516767.05",
      "trades": "1116"
    },
    {
      "date": "2023-02-09",
      "bid": "92.80",
      "ask": "93.00",
      "open": "96.80",
      "high": "97.30",
      "low": "88.30",
      "close": "92.55",
      "average": "92.0944",
      "volume": "3693378",
      "turnover": "340523412.37",
      "trades": "12719"
    },
    {
      "date": "2023-02-10",
      "bid": "94.25",
      "ask": "94.35",
      "open": "92.55",
      "high": "94.40",
      "low": "88.65",
      "close": "93.85",
      "average": "92.10",
      "volume": "1242123",
      "turnover": "114358725.57",
      "trades": "3485"
    },
    {
      "date": "2023-02-13",
      "bid": "96.25",
      "ask": "96.40",
      "open": "94.15",
      "high": "97.60",
      "low": "93.65",
      "close": "96.30",
      "average": "96.0454",
      "volume": "457300",
      "turnover": "43910914.91",
      "trades": "1552"
    },
    {
      "date": "2023-02-14",
      "bid": "96.95",
      "ask": "97.10",
      "open": "96.50",
      "high": "98.15",
      "low": "96.00",
      "close": "96.85",
      "average": "96.9543",
      "volume": "625856",
      "turnover": "60688308.96",
      "trades": "1039"
    },
    {
      "date": "2023-02-15",
      "bid": "98.30",
      "ask": "98.40",
      "open": "96.80",
      "high": "100.00",
      "low": "96.00",
      "close": "98.50",
      "average": "98.5678",
      "volume": "251807",
      "turnover": "24821936.09",
      "trades": "1044"
    },
    {
      "date": "2023-02-16",
      "bid": "99.55",
      "ask": "99.70",
      "open": "99.00",
      "high": "99.65",
      "low": "97.75",
      "close": "99.60",
      "average": "98.8043",
      "volume": "285544",
      "turnover": "28203939.64",
      "trades": "1007"
    },
    {
      "date": "2023-02-17",
      "bid": "99.00",
      "ask": "99.10",
      "open": "99.05",
      "high": "99.65",
      "low": "97.80",
      "close": "99.00",
      "average": "99.1499",
      "volume": "303039",
      "turnover": "30045641.73",
      "trades": "738"
    },
    {
      "date": "2023-02-20",
      "bid": "100.70",
      "ask": "100.90",
      "open": "100.00",
      "high": "101.80",
      "low": "99.95",
      "close": "100.80",
      "average": "100.7403",
      "volume": "279084",
      "turnover": "28115084.25",
      "trades": "970"
    },
    {
      "date": "2023-02-21",
      "bid": "100.90",
      "ask": "101.10",
      "open": "100.70",
      "high": "102.70",
      "low": "99.25",
      "close": "100.90",
      "average": "101.0714",
      "volume": "232994",
      "turnover": "23544227.48",
      "trades": "892"
    },
    {
      "date": "2023-02-22",
      "bid": "98.65",
      "ask": "98.80",
      "open": "100.10",
      "high": "100.10",
      "low": "97.45",
      "close": "98.95",
      "average": "98.6801",
      "volume": "315480",
      "turnover": "31130958.16",
      "trades": "1274"
    },
    {
      "date": "2023-02-23",
      "bid": "99.70",
      "ask": "99.85",
      "open": "99.05",
      "high": "100.60",
      "low": "99.00",
      "close": "99.65",
      "average": "99.8068",
      "volume": "192102",
      "turnover": "19173151.21",
      "trades": "805"
    },
    {
      "date": "2023-02-24",
      "bid": "102.70",
      "ask": "102.90",
      "open": "100.00",
      "high": "102.90",
      "low": "100.00",
      "close": "102.70",
      "average": "102.0877",
      "volume": "257819",
      "turnover": "26319678.7",
      "trades": "801"
    },
    {
      "date": "2023-02-27",
      "bid": "103.10",
      "ask": "103.30",
      "open": "102.70",
      "high": "104.00",
      "low": "102.70",
      "close": "103.50",
      "average": "103.2785",
      "volume": "163874",
      "turnover": "16923836.7",
      "trades": "880"
    },
    {
      "date": "2023-02-28",
      "bid": "101.10",
      "ask": "101.30",
      "open": "103.50",
      "high": "103.50",
      "low": "100.80",
      "close": "101.20",
      "average": "101.5213",
      "volume": "247932",
      "turnover": "25169339.8",
      "trades": "835"
    },
    {
      "date": "2023-03-01",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.20",
      "high": "101.80",
      "low": "100.30",
      "close": "100.30",
      "average": "100.9195",
      "volume": "123088",
      "turnover": "12421893.6",
      "trades": "430"
    },
    {
      "date": "2023-03-02",
      "bid": "100.50",
      "ask": "100.80",
      "open": "100.00",
      "high": "101.20",
      "low": "99.65",
      "close": "100.50",
      "average": "100.3384",
      "volume": "120202",
      "turnover": "12059752.42",
      "trades": "512"
    },
    {
      "date": "2023-03-03",
      "bid": "102.50",
      "ask": "102.70",
      "open": "100.80",
      "high": "102.90",
      "low": "100.80",
      "close": "102.60",
      "average": "102.1921",
      "volume": "132850",
      "turnover": "13576197.25",
      "trades": "434"
    },
    {
      "date": "2023-03-06",
      "bid": "103.10",
      "ask": "103.20",
      "open": "102.60",
      "high": "103.50",
      "low": "102.00",
      "close": "103.30",
      "average": "102.8545",
      "volume": "186918",
      "turnover": "19226397.6",
      "trades": "733"
    },
    {
      "date": "2023-03-07",
      "bid": "99.45",
      "ask": "99.60",
      "open": "103.30",
      "high": "103.30",
      "low": "99.25",
      "close": "99.50",
      "average": "100.519",
      "volume": "189819",
      "turnover": "19081012.93",
      "trades": "720"
    },
    {
      "date": "2023-03-08",
      "bid": "98.80",
      "ask": "99.00",
      "open": "99.20",
      "high": "99.65",
      "low": "98.15",
      "close": "98.95",
      "average": "99.2917",
      "volume": "259574",
      "turnover": "25773668.34",
      "trades": "805"
    },
    {
      "date": "2023-03-09",
      "bid": "97.95",
      "ask": "98.05",
      "open": "98.60",
      "high": "98.85",
      "low": "97.00",
      "close": "98.25",
      "average": "97.8966",
      "volume": "665667",
      "turnover": "65166556.31",
      "trades": "1185"
    },
    {
      "date": "2023-03-10",
      "bid": "96.90",
      "ask": "97.05",
      "open": "96.00",
      "high": "98.45",
      "low": "94.55",
      "close": "97.25",
      "average": "96.6246",
      "volume": "197294",
      "turnover": "19058079.23",
      "trades": "784"
    },
    {
      "date": "2023-03-13",
      "bid": "97.75",
      "ask": "97.90",
      "open": "96.65",
      "high": "98.25",
      "low": "95.65",
      "close": "97.75",
      "average": "97.3227",
      "volume": "404377",
      "turnover": "39355207.47",
      "trades": "996"
    },
    {
      "date": "2023-03-14",
      "bid": "99.20",
      "ask": "99.30",
      "open": "97.00",
      "high": "99.50",
      "low": "96.65",
      "close": "99.05",
      "average": "98.5118",
      "volume": "216233",
      "turnover": "21290956.29",
      "trades": "735"
    },
    {
      "date": "2023-03-15",
      "bid": "95.00",
      "ask": "95.10",
      "open": "99.95",
      "high": "99.95",
      "low": "94.60",
      "close": "94.80",
      "average": "96.0677",
      "volume": "197190",
      "turnover": "18945683.46",
      "trades": "832"
    },
    {
      "date": "2023-03-16",
      "bid": "97.10",
      "ask": "97.25",
      "open": "96.30",
      "high": "97.30",
      "low": "93.85",
      "close": "97.00",
      "average": "95.2059",
      "volume": "383018",
      "turnover": "36463542.1",
      "trades": "666"
    },
    {
      "date": "2023-03-17",
      "bid": "96.25",
      "ask": "96.40",
      "open": "97.70",
      "high": "98.85",
      "low": "95.25",
      "close": "96.00",
      "average": "96.6432",
      "volume": "147337",
      "turnover": "14238987.08",
      "trades": "554"
    },
    {
      "date": "2023-03-20",
      "bid": "94.40",
      "ask": "94.60",
      "open": "94.65",
      "high": "95.45",
      "low": "91.70",
      "close": "94.75",
      "average": "93.6574",
      "volume": "280871",
      "turnover": "26303801.63",
      "trades": "1139"
    },
    {
      "date": "2023-03-21",
      "bid": "96.25",
      "ask": "96.35",
      "open": "96.00",
      "high": "96.95",
      "low": "95.30",
      "close": "96.10",
      "average": "96.1985",
      "volume": "121450",
      "turnover": "11684107.45",
      "trades": "550"
    },
    {
      "date": "2023-03-22",
      "bid": "95.65",
      "ask": "95.80",
      "open": "96.30",
      "high": "96.30",
      "low": "94.65",
      "close": "95.75",
      "average": "95.52",
      "volume": "794355",
      "turnover": "75863941.34",
      "trades": "612"
    },
    {
      "date": "2023-03-23",
      "bid": "91.50",
      "ask": "91.65",
      "open": "95.75",
      "high": "95.75",
      "low": "91.50",
      "close": "91.50",
      "average": "92.6252",
      "volume": "337054",
      "turnover": "31219862.9",
      "trades": "1341"
    },
    {
      "date": "2023-03-24",
      "bid": "87.30",
      "ask": "87.40",
      "open": "92.10",
      "high": "92.10",
      "low": "87.35",
      "close": "87.70",
      "average": "88.9798",
      "volume": "513187",
      "turnover": "45668888.24",
      "trades": "1987"
    },
    {
      "date": "2023-03-27",
      "bid": "92.40",
      "ask": "92.55",
      "open": "88.80",
      "high": "93.05",
      "low": "88.40",
      "close": "92.30",
      "average": "91.5903",
      "volume": "329771",
      "turnover": "30211025.58",
      "trades": "997"
    },
    {
      "date": "2023-03-28",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.05",
      "high": "93.40",
      "low": "91.75",
      "close": "92.10",
      "average": "92.4177",
      "volume": "208605",
      "turnover": "19278789.95",
      "trades": "805"
    },
    {
      "date": "2023-03-29",
      "bid": "95.00",
      "ask": "95.25",
      "open": "93.50",
      "high": "95.45",
      "low": "92.25",
      "close": "95.45",
      "average": "93.9761",
      "volume": "202797",
      "turnover": "19049980.44",
      "trades": "917"
    },
    {
      "date": "2023-03-30",
      "bid": "97.20",
      "ask": "97.35",
      "open": "96.20",
      "high": "97.75",
      "low": "96.00",
      "close": "97.75",
      "average": "96.9092",
      "volume": "233883",
      "turnover": "22665410.95",
      "trades": "739"
    },
    {
      "date": "2023-03-31",
      "bid": "95.45",
      "ask": "95.60",
      "open": "97.40",
      "high": "97.50",
      "low": "94.85",
      "close": "95.55",
      "average": "95.5967",
      "volume": "303875",
      "turnover": "29046898.39",
      "trades": "1182"
    },
    {
      "date": "2023-04-03",
      "bid": "92.40",
      "ask": "92.55",
      "open": "96.00",
      "high": "96.00",
      "low": "92.35",
      "close": "92.70",
      "average": "93.3992",
      "volume": "175289",
      "turnover": "16372820.41",
      "trades": "807"
    },
    {
      "date": "2023-04-04",
      "bid": "92.20",
      "ask": "92.35",
      "open": "93.35",
      "high": "94.55",
      "low": "92.15",
      "close": "92.85",
      "average": "93.2338",
      "volume": "263220",
      "turnover": "24545365.15",
      "trades": "896"
    },
    {
      "date": "2023-04-05",
      "bid": "90.30",
      "ask": "90.45",
      "open": "92.10",
      "high": "92.30",
      "low": "89.45",
      "close": "90.20",
      "average": "90.041",
      "volume": "276015",
      "turnover": "24860761.08",
      "trades": "948"
    },
    {
      "date": "2023-04-06",
      "bid": "90.40",
      "ask": "90.50",
      "open": "90.45",
      "high": "91.85",
      "low": "89.80",
      "close": "90.35",
      "average": "90.5622",
      "volume": "126952",
      "turnover": "11495225.48",
      "trades": "436"
    },
    {
      "date": "2023-04-11",
      "bid": "92.00",
      "ask": "92.15",
      "open": "91.00",
      "high": "92.20",
      "low": "90.55",
      "close": "92.20",
      "average": "91.7627",
      "volume": "145208",
      "turnover": "13324496.5",
      "trades": "733"
    },
    {
      "date": "2023-04-12",
      "bid": "92.70",
      "ask": "92.90",
      "open": "92.20",
      "high": "93.90",
      "low": "92.20",
      "close": "92.55",
      "average": "92.9777",
      "volume": "135817",
      "turnover": "12630570.7",
      "trades": "639"
    },
    {
      "date": "2023-04-13",
      "bid": "92.60",
      "ask": "92.80",
      "open": "94.10",
      "high": "94.10",
      "low": "91.95",
      "close": "93.15",
      "average": "92.7387",
      "volume": "270705",
      "turnover": "25103988.72",
      "trades": "1334"
    },
    {
      "date": "2023-04-14",
      "bid": "93.75",
      "ask": "93.90",
      "open": "93.15",
      "high": "95.00",
      "low": "92.75",
      "close": "93.90",
      "average": "93.7408",
      "volume": "147406",
      "turnover": "13819256.26",
      "trades": "760"
    },
    {
      "date": "2023-04-17",
      "bid": "94.60",
      "ask": "94.85",
      "open": "94.00",
      "high": "94.95",
      "low": "92.40",
      "close": "94.80",
      "average": "94.066",
      "volume": "186296",
      "turnover": "17519606.48",
      "trades": "801"
    },
    {
      "date": "2023-04-18",
      "bid": "93.30",
      "ask": "93.45",
      "open": "95.00",
      "high": "95.45",
      "low": "93.10",
      "close": "93.50",
      "average": "94.1186",
      "volume": "171053",
      "turnover": "16106844.15",
      "trades": "847"
    },
    {
      "date": "2023-04-19",
      "bid": "92.20",
      "ask": "92.35",
      "open": "92.30",
      "high": "93.50",
      "low": "91.95",
      "close": "92.20",
      "average": "92.4962",
      "volume": "136925",
      "turnover": "12665034.71",
      "trades": "561"
    },
    {
      "date": "2023-04-20",
      "bid": "92.15",
      "ask": "92.30",
      "open": "92.20",
      "high": "92.95",
      "low": "91.50",
      "close": "92.15",
      "average": "92.2127",
      "volume": "140047",
      "turnover": "12913626.23",
      "trades": "552"
    },
    {
      "date": "2023-04-21",
      "bid": "93.20",
      "ask": "93.40",
      "open": "101.00",
      "high": "105.20",
      "low": "92.90",
      "close": "93.10",
      "average": "97.0627",
      "volume": "913735",
      "turnover": "88613223.47",
      "trades": "3329"
    },
    {
      "date": "2023-04-24",
      "bid": "99.90",
      "ask": "100.20",
      "open": "98.80",
      "high": "102.10",
      "low": "96.90",
      "close": "99.45",
      "average": "99.4393",
      "volume": "1167778",
      "turnover": "116110934.81",
      "trades": "2585"
    },
    {
      "date": "2023-04-25",
      "bid": "94.05",
      "ask": "94.25",
      "open": "99.45",
      "high": "99.90",
      "low": "93.50",
      "close": "94.00",
      "average": "95.0761",
      "volume": "468317",
      "turnover": "44539028.75",
      "trades": "1684"
    },
    {
      "date": "2023-04-26",
      "bid": "97.05",
      "ask": "97.10",
      "open": "93.20",
      "high": "97.35",
      "low": "93.20",
      "close": "96.95",
      "average": "95.7236",
      "volume": "350701",
      "turnover": "33692382.46",
      "trades": "1170"
    },
    {
      "date": "2023-04-27",
      "bid": "98.90",
      "ask": "99.00",
      "open": "97.00",
      "high": "100.10",
      "low": "96.30",
      "close": "98.95",
      "average": "98.8633",
      "volume": "177156",
      "turnover": "17514235.82",
      "trades": "801"
    },
    {
      "date": "2023-04-28",
      "bid": "100.20",
      "ask": "100.50",
      "open": "98.95",
      "high": "101.10",
      "low": "98.30",
      "close": "100.40",
      "average": "100.0087",
      "volume": "222558",
      "turnover": "22258473.43",
      "trades": "802"
    },
    {
      "date": "2023-05-02",
      "bid": "98.70",
      "ask": "98.85",
      "open": "100.70",
      "high": "102.20",
      "low": "98.50",
      "close": "98.95",
      "average": "99.9998",
      "volume": "248877",
      "turnover": "24887212.68",
      "trades": "905"
    },
    {
      "date": "2023-05-03",
      "bid": "99.10",
      "ask": "99.15",
      "open": "99.25",
      "high": "99.65",
      "low": "96.70",
      "close": "98.95",
      "average": "98.4221",
      "volume": "164459",
      "turnover": "16186481.48",
      "trades": "755"
    },
    {
      "date": "2023-05-04",
      "bid": "100.80",
      "ask": "101.20",
      "open": "98.95",
      "high": "101.40",
      "low": "98.30",
      "close": "100.90",
      "average": "99.7743",
      "volume": "252928",
      "turnover": "25245793.75",
      "trades": "670"
    },
    {
      "date": "2023-05-05",
      "bid": "101.80",
      "ask": "102.00",
      "open": "100.70",
      "high": "102.30",
      "low": "100.20",
      "close": "102.30",
      "average": "101.7419",
      "volume": "102076",
      "turnover": "10384846.9",
      "trades": "506"
    },
    {
      "date": "2023-05-08",
      "bid": "104.30",
      "ask": "104.40",
      "open": "102.50",
      "high": "104.50",
      "low": "101.30",
      "close": "104.50",
      "average": "103.4619",
      "volume": "156026",
      "turnover": "16142206.6",
      "trades": "644"
    },
    {
      "date": "2023-05-09",
      "bid": "103.70",
      "ask": "104.00",
      "open": "104.10",
      "high": "104.30",
      "low": "101.00",
      "close": "103.70",
      "average": "103.1307",
      "volume": "196913",
      "turnover": "20304902.75",
      "trades": "810"
    },
    {
      "date": "2023-05-10",
      "bid": "107.90",
      "ask": "108.30",
      "open": "103.30",
      "high": "108.70",
      "low": "103.30",
      "close": "108.70",
      "average": "107.4516",
      "volume": "574235",
      "turnover": "61686346.55",
      "trades": "1354"
    },
    {
      "date": "2023-05-11",
      "bid": "114.40",
      "ask": "114.80",
      "open": "108.10",
      "high": "114.70",
      "low": "107.00",
      "close": "114.30",
      "average": "112.0942",
      "volume": "1366346",
      "turnover": "153294044.69",
      "trades": "1837"
    },
    {
      "date": "2023-05-12",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.40",
      "high": "115.70",
      "low": "112.30",
      "close": "115.00",
      "average": "113.9849",
      "volume": "299215",
      "turnover": "34135797.2",
      "trades": "1023"
    },
    {
      "date": "2023-05-15",
      "bid": "118.20",
      "ask": "118.40",
      "open": "115.90",
      "high": "119.20",
      "low": "115.40",
      "close": "118.70",
      "average": "117.4292",
      "volume": "530029",
      "turnover": "62304623.83",
      "trades": "1098"
    },
    {
      "date": "2023-05-16",
      "bid": "116.80",
      "ask": "117.00",
      "open": "118.70",
      "high": "118.80",
      "low": "115.70",
      "close": "116.70",
      "average": "116.3187",
      "volume": "677021",
      "turnover": "78753454.95",
      "trades": "1180"
    },
    {
      "date": "2023-05-17",
      "bid": "115.60",
      "ask": "116.10",
      "open": "116.70",
      "high": "119.10",
      "low": "113.50",
      "close": "115.80",
      "average": "115.8106",
      "volume": "148574",
      "turnover": "17209046.5",
      "trades": "777"
    },
    {
      "date": "2023-05-19",
      "bid": "117.50",
      "ask": "117.70",
      "open": "116.00",
      "high": "118.10",
      "low": "114.30",
      "close": "117.50",
      "average": "116.63",
      "volume": "176297",
      "turnover": "20558177.85",
      "trades": "685"
    },
    {
      "date": "2023-05-22",
      "bid": "118.10",
      "ask": "118.30",
      "open": "117.40",
      "high": "118.60",
      "low": "116.80",
      "close": "118.20",
      "average": "118.091",
      "volume": "148719",
      "turnover": "17563883.5",
      "trades": "831"
    },
    {
      "date": "2023-05-23",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.20",
      "high": "118.30",
      "low": "115.80",
      "close": "118.10",
      "average": "117.384",
      "volume": "177675",
      "turnover": "20857187.1",
      "trades": "764"
    },
    {
      "date": "2023-05-24",
      "bid": "115.50",
      "ask": "115.60",
      "open": "116.80",
      "high": "117.00",
      "low": "113.10",
      "close": "115.20",
      "average": "115.4788",
      "volume": "369230",
      "turnover": "42638171.54",
      "trades": "1089"
    },
    {
      "date": "2023-05-25",
      "bid": "119.00",
      "ask": "119.20",
      "open": "114.80",
      "high": "119.40",
      "low": "113.60",
      "close": "118.70",
      "average": "117.8833",
      "volume": "184113",
      "turnover": "21700942.25",
      "trades": "884"
    },
    {
      "date": "2023-05-26",
      "bid": "125.20",
      "ask": "125.40",
      "open": "118.70",
      "high": "126.00",
      "low": "117.90",
      "close": "125.40",
      "average": "122.3468",
      "volume": "606072",
      "turnover": "74148832.09",
      "trades": "1700"
    },
    {
      "date": "2023-05-29",
      "bid": "124.90",
      "ask": "125.20",
      "open": "125.40",
      "high": "126.00",
      "low": "123.80",
      "close": "125.20",
      "average": "124.8463",
      "volume": "116473",
      "turnover": "14540902.5",
      "trades": "741"
    },
    {
      "date": "2023-05-30",
      "bid": "126.60",
      "ask": "126.90",
      "open": "124.80",
      "high": "128.80",
      "low": "123.20",
      "close": "127.10",
      "average": "126.9055",
      "volume": "399265",
      "turnover": "50665581.75",
      "trades": "1214"
    },
    {
      "date": "2023-05-31",
      "bid": "131.00",
      "ask": "131.40",
      "open": "126.00",
      "high": "131.60",
      "low": "124.70",
      "close": "131.40",
      "average": "130.019",
      "volume": "719107",
      "turnover": "93459211.35",
      "trades": "2039"
    },
    {
      "date": "2023-06-01",
      "bid": "130.20",
      "ask": "130.40",
      "open": "128.70",
      "high": "130.90",
      "low": "124.70",
      "close": "130.20",
      "average": "128.0687",
      "volume": "393776",
      "turnover": "50430412.35",
      "trades": "1767"
    },
    {
      "date": "2023-06-02",
      "bid": "127.90",
      "ask": "128.30",
      "open": "130.60",
      "high": "132.50",
      "low": "125.90",
      "close": "127.60",
      "average": "128.6618",
      "volume": "362787",
      "turnover": "46664798.1",
      "trades": "1672"
    },
    {
      "date": "2023-06-05",
      "bid": "131.70",
      "ask": "131.80",
      "open": "127.60",
      "high": "132.50",
      "low": "127.00",
      "close": "131.90",
      "average": "131.0801",
      "volume": "251227",
      "turnover": "32923205.25",
      "trades": "1079"
    },
    {
      "date": "2023-06-07",
      "bid": "132.20",
      "ask": "132.40",
      "open": "133.00",
      "high": "134.00",
      "low": "130.40",
      "close": "132.20",
      "average": "132.0806",
      "volume": "250531",
      "turnover": "33090123.25",
      "trades": "1009"
    },
    {
      "date": "2023-06-08",
      "bid": "129.40",
      "ask": "129.60",
      "open": "131.80",
      "high": "132.30",
      "low": "129.20",
      "close": "129.70",
      "average": "130.2125",
      "volume": "173271",
      "turnover": "22562134.05",
      "trades": "809"
    },
    {
      "date": "2023-06-09",
      "bid": "127.40",
      "ask": "127.60",
      "open": "130.10",
      "high": "130.10",
      "low": "125.20",
      "close": "127.70",
      "average": "127.0376",
      "volume": "234206",
      "turnover": "29736917.9",
      "trades": "1086"
    },
    {
      "date": "2023-06-12",
      "bid": "127.10",
      "ask": "127.20",
      "open": "127.70",
      "high": "129.20",
      "low": "126.90",
      "close": "127.40",
      "average": "127.7122",
      "volume": "288738",
      "turnover": "36877067",
      "trades": "1008"
    },
    {
      "date": "2023-06-13",
      "bid": "126.20",
      "ask": "126.50",
      "open": "127.80",
      "high": "128.40",
      "low": "125.50",
      "close": "126.70",
      "average": "126.722",
      "volume": "318706",
      "turnover": "40385629.6",
      "trades": "1132"
    },
    {
      "date": "2023-06-14",
      "bid": "125.30",
      "ask": "125.50",
      "open": "127.90",
      "high": "127.90",
      "low": "123.40",
      "close": "125.90",
      "average": "125.3687",
      "volume": "553205",
      "turnover": "69428891.01",
      "trades": "1088"
    },
    {
      "date": "2023-06-15",
      "bid": "125.00",
      "ask": "125.20",
      "open": "125.90",
      "high": "125.90",
      "low": "123.80",
      "close": "125.00",
      "average": "124.616",
      "volume": "523012",
      "turnover": "65233814.92",
      "trades": "1434"
    },
    {
      "date": "2023-06-16",
      "bid": "124.20",
      "ask": "124.30",
      "open": "125.00",
      "high": "125.90",
      "low": "123.00",
      "close": "123.90",
      "average": "123.871",
      "volume": "797283",
      "turnover": "98772307.05",
      "trades": "740"
    },
    {
      "date": "2023-06-19",
      "bid": "119.00",
      "ask": "119.60",
      "open": "119.90",
      "high": "120.60",
      "low": "115.60",
      "close": "119.50",
      "average": "118.7846",
      "volume": "288629",
      "turnover": "34284677.7",
      "trades": "1355"
    },
    {
      "date": "2023-06-20",
      "bid": "117.30",
      "ask": "117.50",
      "open": "119.50",
      "high": "120.50",
      "low": "117.10",
      "close": "117.70",
      "average": "117.9908",
      "volume": "232532",
      "turnover": "27431091.5",
      "trades": "795"
    },
    {
      "date": "2023-06-21",
      "bid": "120.90",
      "ask": "121.00",
      "open": "119.80",
      "high": "122.30",
      "low": "117.70",
      "close": "121.00",
      "average": "120.7156",
      "volume": "441945",
      "turnover": "53346023.45",
      "trades": "1136"
    },
    {
      "date": "2023-06-22",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.60",
      "high": "121.80",
      "low": "119.00",
      "close": "120.00",
      "average": "120.0664",
      "volume": "141574",
      "turnover": "16997667.89",
      "trades": "740"
    },
    {
      "date": "2023-06-26",
      "bid": "115.80",
      "ask": "116.10",
      "open": "118.80",
      "high": "119.70",
      "low": "115.60",
      "close": "116.50",
      "average": "116.7185",
      "volume": "148889",
      "turnover": "17378203.95",
      "trades": "745"
    },
    {
      "date": "2023-06-27",
      "bid": "114.80",
      "ask": "115.10",
      "open": "118.10",
      "high": "118.10",
      "low": "113.90",
      "close": "115.30",
      "average": "115.0739",
      "volume": "199353",
      "turnover": "22934817.5",
      "trades": "778"
    },
    {
      "date": "2023-06-28",
      "bid": "119.70",
      "ask": "120.00",
      "open": "116.80",
      "high": "121.60",
      "low": "116.70",
      "close": "120.20",
      "average": "119.5792",
      "volume": "340587",
      "turnover": "40717753.7",
      "trades": "1530"
    },
    {
      "date": "2023-06-29",
      "bid": "122.10",
      "ask": "122.40",
      "open": "120.20",
      "high": "122.90",
      "low": "119.10",
      "close": "122.50",
      "average": "121.8434",
      "volume": "191695",
      "turnover": "23348711",
      "trades": "657"
    },
    {
      "date": "2023-06-30",
      "bid": "122.30",
      "ask": "122.50",
      "open": "122.50",
      "high": "122.70",
      "low": "121.10",
      "close": "122.30",
      "average": "122.1832",
      "volume": "198658",
      "turnover": "24275761",
      "trades": "583"
    },
    {
      "date": "2023-07-03",
      "bid": "128.80",
      "ask": "128.90",
      "open": "129.20",
      "high": "132.70",
      "low": "122.70",
      "close": "128.60",
      "average": "127.0371",
      "volume": "690449",
      "turnover": "87755250.4",
      "trades": "2365"
    },
    {
      "date": "2023-07-04",
      "bid": "131.40",
      "ask": "131.80",
      "open": "128.00",
      "high": "132.00",
      "low": "125.30",
      "close": "132.00",
      "average": "130.1898",
      "volume": "269387",
      "turnover": "35020414.79",
      "trades": "1051"
    },
    {
      "date": "2023-07-05",
      "bid": "130.80",
      "ask": "131.10",
      "open": "131.80",
      "high": "132.50",
      "low": "129.60",
      "close": "131.50",
      "average": "131.4651",
      "volume": "308373",
      "turnover": "40541030.35",
      "trades": "1363"
    },
    {
      "date": "2023-07-06",
      "bid": "131.80",
      "ask": "132.00",
      "open": "131.60",
      "high": "133.50",
      "low": "129.50",
      "close": "131.80",
      "average": "132.1404",
      "volume": "334108",
      "turnover": "44140399.25",
      "trades": "1362"
    },
    {
      "date": "2023-07-07",
      "bid": "135.30",
      "ask": "135.50",
      "open": "131.80",
      "high": "136.60",
      "low": "131.80",
      "close": "135.80",
      "average": "135.1608",
      "volume": "507888",
      "turnover": "68643841.65",
      "trades": "1073"
    },
    {
      "date": "2023-07-10",
      "bid": "134.60",
      "ask": "134.80",
      "open": "135.00",
      "high": "135.80",
      "low": "131.80",
      "close": "134.80",
      "average": "134.3697",
      "volume": "151853",
      "turnover": "20400870.75",
      "trades": "852"
    },
    {
      "date": "2023-07-11",
      "bid": "136.10",
      "ask": "136.40",
      "open": "135.00",
      "high": "137.00",
      "low": "135.00",
      "close": "136.70",
      "average": "136.2727",
      "volume": "114110",
      "turnover": "15540816.6",
      "trades": "632"
    },
    {
      "date": "2023-07-12",
      "bid": "134.60",
      "ask": "135.00",
      "open": "137.00",
      "high": "137.70",
      "low": "130.60",
      "close": "134.50",
      "average": "135.6053",
      "volume": "418008",
      "turnover": "56694440.75",
      "trades": "1269"
    },
    {
      "date": "2023-07-13",
      "bid": "124.50",
      "ask": "124.80",
      "open": "132.50",
      "high": "132.50",
      "low": "124.40",
      "close": "124.90",
      "average": "126.2689",
      "volume": "311139",
      "turnover": "39290188.7",
      "trades": "1612"
    },
    {
      "date": "2023-07-14",
      "bid": "125.90",
      "ask": "126.20",
      "open": "124.90",
      "high": "126.70",
      "low": "122.90",
      "close": "126.40",
      "average": "125.8298",
      "volume": "210595",
      "turnover": "26499362.2",
      "trades": "968"
    },
    {
      "date": "2023-07-17",
      "bid": "125.70",
      "ask": "126.00",
      "open": "125.10",
      "high": "126.30",
      "low": "123.70",
      "close": "126.30",
      "average": "125.3567",
      "volume": "165695",
      "turnover": "20770740.05",
      "trades": "766"
    },
    {
      "date": "2023-07-18",
      "bid": "125.60",
      "ask": "126.00",
      "open": "127.60",
      "high": "128.00",
      "low": "116.20",
      "close": "125.90",
      "average": "122.8806",
      "volume": "653836",
      "turnover": "80342788.4",
      "trades": "3131"
    },
    {
      "date": "2023-07-19",
      "bid": "124.90",
      "ask": "125.10",
      "open": "127.30",
      "high": "128.90",
      "low": "121.10",
      "close": "125.40",
      "average": "124.3143",
      "volume": "546369",
      "turnover": "67922179.45",
      "trades": "1680"
    },
    {
      "date": "2023-07-20",
      "bid": "134.00",
      "ask": "134.20",
      "open": "125.40",
      "high": "134.30",
      "low": "123.50",
      "close": "133.60",
      "average": "131.7899",
      "volume": "333735",
      "turnover": "43983774",
      "trades": "1345"
    },
    {
      "date": "2023-07-21",
      "bid": "133.50",
      "ask": "133.90",
      "open": "133.60",
      "high": "134.70",
      "low": "131.00",
      "close": "133.50",
      "average": "133.1395",
      "volume": "168942",
      "turnover": "22492493.5",
      "trades": "980"
    },
    {
      "date": "2023-07-24",
      "bid": "135.00",
      "ask": "135.20",
      "open": "133.00",
      "high": "139.80",
      "low": "132.60",
      "close": "135.00",
      "average": "136.347",
      "volume": "261826",
      "turnover": "35699104.29",
      "trades": "1528"
    },
    {
      "date": "2023-07-25",
      "bid": "132.30",
      "ask": "132.60",
      "open": "135.00",
      "high": "136.30",
      "low": "131.10",
      "close": "132.80",
      "average": "132.5398",
      "volume": "253778",
      "turnover": "33629740.35",
      "trades": "1461"
    },
    {
      "date": "2023-07-26",
      "bid": "131.40",
      "ask": "131.70",
      "open": "133.00",
      "high": "133.40",
      "low": "131.20",
      "close": "132.00",
      "average": "132.108",
      "volume": "93756",
      "turnover": "12385920",
      "trades": "560"
    },
    {
      "date": "2023-07-27",
      "bid": "130.30",
      "ask": "130.60",
      "open": "132.30",
      "high": "132.30",
      "low": "128.50",
      "close": "130.20",
      "average": "130.766",
      "volume": "655550",
      "turnover": "85721384.4",
      "trades": "959"
    },
    {
      "date": "2023-07-28",
      "bid": "131.70",
      "ask": "131.90",
      "open": "130.60",
      "high": "133.50",
      "low": "130.60",
      "close": "132.00",
      "average": "132.1927",
      "volume": "227968",
      "turnover": "30135696.1",
      "trades": "1141"
    },
    {
      "date": "2023-07-31",
      "bid": "133.70",
      "ask": "133.90",
      "open": "132.00",
      "high": "135.40",
      "low": "131.50",
      "close": "133.60",
      "average": "133.2717",
      "volume": "138118",
      "turnover": "18407216.3",
      "trades": "727"
    },
    {
      "date": "2023-08-01",
      "bid": "134.10",
      "ask": "134.40",
      "open": "133.60",
      "high": "134.70",
      "low": "130.50",
      "close": "134.70",
      "average": "133.4449",
      "volume": "112850",
      "turnover": "15058520.05",
      "trades": "904"
    },
    {
      "date": "2023-08-02",
      "bid": "132.00",
      "ask": "132.20",
      "open": "133.60",
      "high": "134.20",
      "low": "130.80",
      "close": "132.20",
      "average": "132.0737",
      "volume": "121137",
      "turnover": "15999014.4",
      "trades": "796"
    },
    {
      "date": "2023-08-03",
      "bid": "133.00",
      "ask": "133.50",
      "open": "132.20",
      "high": "134.70",
      "low": "131.50",
      "close": "133.70",
      "average": "133.3199",
      "volume": "207344",
      "turnover": "27643052.2",
      "trades": "964"
    },
    {
      "date": "2023-08-04",
      "bid": "135.90",
      "ask": "136.30",
      "open": "135.00",
      "high": "139.10",
      "low": "132.50",
      "close": "135.90",
      "average": "136.1733",
      "volume": "348911",
      "turnover": "47500916.15",
      "trades": "1637"
    },
    {
      "date": "2023-08-07",
      "bid": "134.00",
      "ask": "134.30",
      "open": "135.90",
      "high": "135.90",
      "low": "131.00",
      "close": "134.00",
      "average": "133.3642",
      "volume": "115435",
      "turnover": "15394829.9",
      "trades": "803"
    },
    {
      "date": "2023-08-08",
      "bid": "133.50",
      "ask": "133.70",
      "open": "133.00",
      "high": "134.50",
      "low": "132.70",
      "close": "133.40",
      "average": "133.7806",
      "volume": "100986",
      "turnover": "13509963",
      "trades": "697"
    },
    {
      "date": "2023-08-09",
      "bid": "133.40",
      "ask": "133.60",
      "open": "133.90",
      "high": "134.30",
      "low": "132.90",
      "close": "133.20",
      "average": "133.6621",
      "volume": "72235",
      "turnover": "9655079",
      "trades": "591"
    },
    {
      "date": "2023-08-10",
      "bid": "133.20",
      "ask": "133.50",
      "open": "134.80",
      "high": "134.80",
      "low": "132.10",
      "close": "133.40",
      "average": "133.3583",
      "volume": "65006",
      "turnover": "8668798.1",
      "trades": "572"
    },
    {
      "date": "2023-08-11",
      "bid": "132.10",
      "ask": "132.30",
      "open": "133.40",
      "high": "133.90",
      "low": "132.10",
      "close": "132.30",
      "average": "132.7866",
      "volume": "57754",
      "turnover": "7669435.9",
      "trades": "534"
    },
    {
      "date": "2023-08-14",
      "bid": "131.90",
      "ask": "132.20",
      "open": "131.80",
      "high": "133.30",
      "low": "130.10",
      "close": "132.50",
      "average": "132.2312",
      "volume": "73483",
      "turnover": "9717858.85",
      "trades": "569"
    },
    {
      "date": "2023-08-15",
      "bid": "129.10",
      "ask": "129.30",
      "open": "132.50",
      "high": "132.50",
      "low": "128.00",
      "close": "129.50",
      "average": "129.493",
      "volume": "99727",
      "turnover": "12914529.75",
      "trades": "731"
    },
    {
      "date": "2023-08-16",
      "bid": "129.50",
      "ask": "129.90",
      "open": "129.00",
      "high": "130.00",
      "low": "126.00",
      "close": "129.60",
      "average": "128.1282",
      "volume": "201124",
      "turnover": "25734016.9",
      "trades": "1126"
    },
    {
      "date": "2023-08-17",
      "bid": "125.20",
      "ask": "125.50",
      "open": "129.50",
      "high": "129.60",
      "low": "124.20",
      "close": "125.60",
      "average": "125.7321",
      "volume": "192285",
      "turnover": "24179904.65",
      "trades": "1145"
    },
    {
      "date": "2023-08-18",
      "bid": "125.40",
      "ask": "126.00",
      "open": "124.60",
      "high": "126.00",
      "low": "123.40",
      "close": "125.70",
      "average": "125.1013",
      "volume": "1356168",
      "turnover": "169657447.6",
      "trades": "953"
    },
    {
      "date": "2023-08-21",
      "bid": "127.30",
      "ask": "127.60",
      "open": "125.10",
      "high": "128.40",
      "low": "124.60",
      "close": "127.30",
      "average": "126.9039",
      "volume": "137614",
      "turnover": "17472168.75",
      "trades": "707"
    },
    {
      "date": "2023-08-22",
      "bid": "129.10",
      "ask": "129.30",
      "open": "127.50",
      "high": "131.50",
      "low": "127.00",
      "close": "129.40",
      "average": "129.705",
      "volume": "120272",
      "turnover": "15604799.35",
      "trades": "580"
    },
    {
      "date": "2023-08-23",
      "bid": "127.40",
      "ask": "127.70",
      "open": "126.40",
      "high": "130.70",
      "low": "125.70",
      "close": "127.50",
      "average": "129.4885",
      "volume": "237225",
      "turnover": "30715370.5",
      "trades": "528"
    },
    {
      "date": "2023-08-24",
      "bid": "132.50",
      "ask": "132.80",
      "open": "128.80",
      "high": "133.30",
      "low": "128.50",
      "close": "132.50",
      "average": "132.3707",
      "volume": "361958",
      "turnover": "47909795.6",
      "trades": "1217"
    },
    {
      "date": "2023-08-25",
      "bid": "138.60",
      "ask": "139.00",
      "open": "130.50",
      "high": "140.40",
      "low": "130.00",
      "close": "139.00",
      "average": "137.6256",
      "volume": "289382",
      "turnover": "39849767.65",
      "trades": "1740"
    },
    {
      "date": "2023-08-28",
      "bid": "141.70",
      "ask": "141.90",
      "open": "141.50",
      "high": "145.50",
      "low": "140.50",
      "close": "141.60",
      "average": "142.8023",
      "volume": "290715",
      "turnover": "41539656.9",
      "trades": "2042"
    },
    {
      "date": "2023-08-29",
      "bid": "136.00",
      "ask": "136.20",
      "open": "141.70",
      "high": "141.70",
      "low": "133.60",
      "close": "136.20",
      "average": "136.707",
      "volume": "387533",
      "turnover": "52998278",
      "trades": "2107"
    },
    {
      "date": "2023-08-30",
      "bid": "136.60",
      "ask": "136.90",
      "open": "136.30",
      "high": "137.50",
      "low": "135.40",
      "close": "137.10",
      "average": "136.8338",
      "volume": "201267",
      "turnover": "27538595.6",
      "trades": "883"
    },
    {
      "date": "2023-08-31",
      "bid": "135.20",
      "ask": "135.50",
      "open": "137.40",
      "high": "137.40",
      "low": "134.00",
      "close": "135.50",
      "average": "135.3475",
      "volume": "188417",
      "turnover": "25507462.55",
      "trades": "1160"
    },
    {
      "date": "2023-09-01",
      "bid": "130.30",
      "ask": "130.60",
      "open": "134.70",
      "high": "135.30",
      "low": "130.40",
      "close": "130.40",
      "average": "132.0841",
      "volume": "282635",
      "turnover": "37337831.6",
      "trades": "1824"
    },
    {
      "date": "2023-09-04",
      "bid": "137.30",
      "ask": "137.50",
      "open": "130.40",
      "high": "137.90",
      "low": "130.40",
      "close": "137.20",
      "average": "135.8645",
      "volume": "256882",
      "turnover": "34868970.61",
      "trades": "1681"
    },
    {
      "date": "2023-09-05",
      "bid": "138.00",
      "ask": "138.20",
      "open": "137.00",
      "high": "138.80",
      "low": "136.20",
      "close": "138.00",
      "average": "137.7707",
      "volume": "157906",
      "turnover": "21752140.6",
      "trades": "1010"
    },
    {
      "date": "2023-09-06",
      "bid": "137.70",
      "ask": "137.90",
      "open": "138.90",
      "high": "138.90",
      "low": "135.20",
      "close": "137.70",
      "average": "137.3284",
      "volume": "103845",
      "turnover": "14260656.75",
      "trades": "790"
    },
    {
      "date": "2023-09-07",
      "bid": "137.40",
      "ask": "137.60",
      "open": "137.80",
      "high": "138.30",
      "low": "135.20",
      "close": "137.50",
      "average": "137.0811",
      "volume": "129704",
      "turnover": "17777593.45",
      "trades": "725"
    },
    {
      "date": "2023-09-08",
      "bid": "138.00",
      "ask": "138.20",
      "open": "137.40",
      "high": "141.00",
      "low": "136.90",
      "close": "138.40",
      "average": "138.7968",
      "volume": "223046",
      "turnover": "30946278.95",
      "trades": "1002"
    },
    {
      "date": "2023-09-11",
      "bid": "139.40",
      "ask": "139.60",
      "open": "138.00",
      "high": "140.20",
      "low": "137.80",
      "close": "140.00",
      "average": "139.5311",
      "volume": "116559",
      "turnover": "16263602.9",
      "trades": "801"
    },
    {
      "date": "2023-09-12",
      "bid": "138.50",
      "ask": "138.70",
      "open": "140.10",
      "high": "140.90",
      "low": "138.40",
      "close": "138.50",
      "average": "138.9076",
      "volume": "128894",
      "turnover": "17906216",
      "trades": "852"
    },
    {
      "date": "2023-09-13",
      "bid": "133.50",
      "ask": "133.70",
      "open": "136.80",
      "high": "137.80",
      "low": "133.10",
      "close": "134.00",
      "average": "134.8024",
      "volume": "500439",
      "turnover": "67463337.7",
      "trades": "999"
    },
    {
      "date": "2023-09-14",
      "bid": "136.00",
      "ask": "136.20",
      "open": "133.00",
      "high": "136.20",
      "low": "132.50",
      "close": "136.20",
      "average": "134.7891",
      "volume": "162018",
      "turnover": "21835323.95",
      "trades": "1073"
    },
    {
      "date": "2023-09-15",
      "bid": "136.80",
      "ask": "137.10",
      "open": "136.70",
      "high": "138.50",
      "low": "135.30",
      "close": "137.70",
      "average": "137.3882",
      "volume": "340487",
      "turnover": "46776553",
      "trades": "1029"
    },
    {
      "date": "2023-09-18",
      "bid": "135.40",
      "ask": "135.60",
      "open": "137.50",
      "high": "137.70",
      "low": "132.80",
      "close": "136.00",
      "average": "134.7912",
      "volume": "172784",
      "turnover": "23294041.3",
      "trades": "972"
    },
    {
      "date": "2023-09-19",
      "bid": "137.40",
      "ask": "137.60",
      "open": "135.30",
      "high": "140.90",
      "low": "134.30",
      "close": "137.80",
      "average": "138.5363",
      "volume": "218202",
      "turnover": "30229040.75",
      "trades": "1515"
    },
    {
      "date": "2023-09-20",
      "bid": "142.20",
      "ask": "142.50",
      "open": "139.00",
      "high": "142.60",
      "low": "137.90",
      "close": "142.20",
      "average": "140.0052",
      "volume": "677311",
      "turnover": "94825749",
      "trades": "1162"
    },
    {
      "date": "2023-09-21",
      "bid": "134.50",
      "ask": "135.20",
      "open": "140.80",
      "high": "140.80",
      "low": "133.60",
      "close": "134.40",
      "average": "137.0962",
      "volume": "269094",
      "turnover": "36751178.21",
      "trades": "1589"
    },
    {
      "date": "2023-09-22",
      "bid": "133.50",
      "ask": "133.70",
      "open": "133.90",
      "high": "134.70",
      "low": "130.50",
      "close": "133.50",
      "average": "132.9743",
      "volume": "511919",
      "turnover": "68068401.45",
      "trades": "2168"
    },
    {
      "date": "2023-09-25",
      "bid": "134.60",
      "ask": "134.80",
      "open": "132.90",
      "high": "135.30",
      "low": "130.40",
      "close": "135.20",
      "average": "133.8998",
      "volume": "209404",
      "turnover": "28036450.25",
      "trades": "1384"
    },
    {
      "date": "2023-09-26",
      "bid": "134.00",
      "ask": "134.20",
      "open": "133.80",
      "high": "134.70",
      "low": "131.90",
      "close": "134.30",
      "average": "133.8239",
      "volume": "266175",
      "turnover": "35618070.79",
      "trades": "1002"
    },
    {
      "date": "2023-09-27",
      "bid": "134.20",
      "ask": "134.40",
      "open": "134.30",
      "high": "136.00",
      "low": "133.60",
      "close": "134.70",
      "average": "134.5986",
      "volume": "134906",
      "turnover": "18158475.1",
      "trades": "913"
    },
    {
      "date": "2023-09-28",
      "bid": "139.30",
      "ask": "139.50",
      "open": "134.70",
      "high": "139.60",
      "low": "133.90",
      "close": "139.30",
      "average": "137.4493",
      "volume": "321562",
      "turnover": "44195877.6",
      "trades": "913"
    },
    {
      "date": "2023-09-29",
      "bid": "140.50",
      "ask": "140.70",
      "open": "139.90",
      "high": "142.00",
      "low": "139.70",
      "close": "140.50",
      "average": "140.7396",
      "volume": "151429",
      "turnover": "21311701.05",
      "trades": "940"
    },
    {
      "date": "2023-10-02",
      "bid": "138.20",
      "ask": "138.40",
      "open": "140.50",
      "high": "142.50",
      "low": "137.30",
      "close": "138.30",
      "average": "138.7769",
      "volume": "241845",
      "turnover": "33562585.9",
      "trades": "1275"
    },
    {
      "date": "2023-10-03",
      "bid": "135.70",
      "ask": "136.00",
      "open": "138.00",
      "high": "139.80",
      "low": "135.40",
      "close": "135.70",
      "average": "137.7347",
      "volume": "276496",
      "turnover": "38084753.79",
      "trades": "1489"
    },
    {
      "date": "2023-10-04",
      "bid": "132.20",
      "ask": "132.40",
      "open": "135.50",
      "high": "135.50",
      "low": "131.40",
      "close": "132.30",
      "average": "132.8815",
      "volume": "148637",
      "turnover": "19752007.3",
      "trades": "1141"
    },
    {
      "date": "2023-10-05",
      "bid": "133.60",
      "ask": "133.80",
      "open": "133.50",
      "high": "136.00",
      "low": "132.10",
      "close": "134.00",
      "average": "133.9897",
      "volume": "164975",
      "turnover": "22105856.05",
      "trades": "1086"
    },
    {
      "date": "2023-10-06",
      "bid": "133.00",
      "ask": "133.20",
      "open": "134.00",
      "high": "134.60",
      "low": "131.40",
      "close": "133.00",
      "average": "133.1951",
      "volume": "207655",
      "turnover": "27656032.15",
      "trades": "1186"
    },
    {
      "date": "2023-10-09",
      "bid": "133.00",
      "ask": "133.20",
      "open": "133.40",
      "high": "135.00",
      "low": "132.80",
      "close": "133.00",
      "average": "133.6393",
      "volume": "170091",
      "turnover": "22733480.3",
      "trades": "1151"
    },
    {
      "date": "2023-10-10",
      "bid": "136.40",
      "ask": "136.70",
      "open": "133.70",
      "high": "136.80",
      "low": "133.60",
      "close": "136.80",
      "average": "135.4107",
      "volume": "183521",
      "turnover": "24848015.4",
      "trades": "1046"
    },
    {
      "date": "2023-10-11",
      "bid": "136.80",
      "ask": "137.00",
      "open": "136.80",
      "high": "139.30",
      "low": "135.70",
      "close": "137.20",
      "average": "137.4765",
      "volume": "178092",
      "turnover": "24483279.6",
      "trades": "899"
    },
    {
      "date": "2023-10-12",
      "bid": "138.60",
      "ask": "138.80",
      "open": "139.20",
      "high": "143.80",
      "low": "138.10",
      "close": "138.70",
      "average": "140.4611",
      "volume": "580031",
      "turnover": "81471690.34",
      "trades": "1739"
    },
    {
      "date": "2023-10-13",
      "bid": "135.90",
      "ask": "136.10",
      "open": "138.10",
      "high": "138.70",
      "low": "135.60",
      "close": "136.00",
      "average": "136.9637",
      "volume": "177329",
      "turnover": "24287118",
      "trades": "1212"
    },
    {
      "date": "2023-10-16",
      "bid": "130.80",
      "ask": "131.10",
      "open": "136.00",
      "high": "137.00",
      "low": "130.70",
      "close": "131.00",
      "average": "134.5097",
      "volume": "570349",
      "turnover": "76695473.7",
      "trades": "1650"
    },
    {
      "date": "2023-10-17",
      "bid": "121.20",
      "ask": "121.40",
      "open": "127.00",
      "high": "128.60",
      "low": "120.40",
      "close": "121.70",
      "average": "123.6315",
      "volume": "461171",
      "turnover": "56902679.65",
      "trades": "3080"
    },
    {
      "date": "2023-10-18",
      "bid": "119.90",
      "ask": "120.10",
      "open": "120.40",
      "high": "121.70",
      "low": "119.30",
      "close": "119.90",
      "average": "120.3832",
      "volume": "371415",
      "turnover": "44712096",
      "trades": "1676"
    },
    {
      "date": "2023-10-19",
      "bid": "118.70",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.60",
      "low": "117.00",
      "close": "119.00",
      "average": "118.3225",
      "volume": "206013",
      "turnover": "24374862.85",
      "trades": "1273"
    },
    {
      "date": "2023-10-20",
      "bid": "116.50",
      "ask": "116.70",
      "open": "118.00",
      "high": "119.00",
      "low": "114.80",
      "close": "116.20",
      "average": "116.6477",
      "volume": "396741",
      "turnover": "46284820.21",
      "trades": "1580"
    },
    {
      "date": "2023-10-23",
      "bid": "114.40",
      "ask": "114.50",
      "open": "116.20",
      "high": "118.00",
      "low": "113.10",
      "close": "114.80",
      "average": "114.5663",
      "volume": "283659",
      "turnover": "32465772.6",
      "trades": "1288"
    },
    {
      "date": "2023-10-24",
      "bid": "112.50",
      "ask": "112.80",
      "open": "110.50",
      "high": "116.30",
      "low": "107.60",
      "close": "112.60",
      "average": "112.527",
      "volume": "623312",
      "turnover": "70158642.25",
      "trades": "3244"
    },
    {
      "date": "2023-10-25",
      "bid": "115.50",
      "ask": "115.70",
      "open": "117.50",
      "high": "118.60",
      "low": "111.50",
      "close": "115.70",
      "average": "115.7793",
      "volume": "641843",
      "turnover": "74319437.4",
      "trades": "2700"
    },
    {
      "date": "2023-10-26",
      "bid": "113.90",
      "ask": "114.10",
      "open": "115.00",
      "high": "115.40",
      "low": "113.40",
      "close": "114.00",
      "average": "114.1246",
      "volume": "283711",
      "turnover": "32385081.4",
      "trades": "1666"
    },
    {
      "date": "2023-10-27",
      "bid": "119.90",
      "ask": "120.10",
      "open": "114.00",
      "high": "120.30",
      "low": "111.30",
      "close": "119.80",
      "average": "118.0282",
      "volume": "458511",
      "turnover": "54170925.08",
      "trades": "1560"
    },
    {
      "date": "2023-10-30",
      "bid": "134.60",
      "ask": "134.80",
      "open": "128.80",
      "high": "136.00",
      "low": "127.20",
      "close": "134.00",
      "average": "133.5449",
      "volume": "596325",
      "turnover": "79689990.3",
      "trades": "2902"
    },
    {
      "date": "2023-10-31",
      "bid": "136.10",
      "ask": "136.30",
      "open": "134.00",
      "high": "136.40",
      "low": "132.80",
      "close": "135.80",
      "average": "135.553",
      "volume": "350533",
      "turnover": "47516956.6",
      "trades": "1476"
    },
    {
      "date": "2023-11-01",
      "bid": "136.10",
      "ask": "136.40",
      "open": "135.80",
      "high": "139.50",
      "low": "135.60",
      "close": "136.20",
      "average": "137.7847",
      "volume": "353181",
      "turnover": "48669123.9",
      "trades": "1644"
    },
    {
      "date": "2023-11-02",
      "bid": "139.00",
      "ask": "139.10",
      "open": "137.10",
      "high": "143.90",
      "low": "137.10",
      "close": "138.70",
      "average": "140.5903",
      "volume": "216984",
      "turnover": "30514493.35",
      "trades": "1344"
    },
    {
      "date": "2023-11-03",
      "bid": "141.00",
      "ask": "141.40",
      "open": "139.90",
      "high": "142.00",
      "low": "137.80",
      "close": "140.80",
      "average": "140.4734",
      "volume": "110614",
      "turnover": "15540057.4",
      "trades": "708"
    },
    {
      "date": "2023-11-06",
      "bid": "136.80",
      "ask": "137.10",
      "open": "141.00",
      "high": "142.40",
      "low": "136.70",
      "close": "137.10",
      "average": "138.461",
      "volume": "206536",
      "turnover": "28605813.35",
      "trades": "1257"
    },
    {
      "date": "2023-11-07",
      "bid": "141.60",
      "ask": "141.90",
      "open": "137.10",
      "high": "142.20",
      "low": "136.00",
      "close": "141.00",
      "average": "140.078",
      "volume": "160600",
      "turnover": "22508295.65",
      "trades": "956"
    },
    {
      "date": "2023-11-08",
      "bid": "139.40",
      "ask": "139.70",
      "open": "140.70",
      "high": "142.70",
      "low": "137.70",
      "close": "139.30",
      "average": "139.6206",
      "volume": "236682",
      "turnover": "33042677.75",
      "trades": "1024"
    },
    {
      "date": "2023-11-09",
      "bid": "141.60",
      "ask": "141.90",
      "open": "139.70",
      "high": "142.00",
      "low": "139.50",
      "close": "142.00",
      "average": "141.0857",
      "volume": "217171",
      "turnover": "30629476.2",
      "trades": "1294"
    },
    {
      "date": "2023-11-10",
      "bid": "138.10",
      "ask": "138.30",
      "open": "141.50",
      "high": "141.70",
      "low": "136.30",
      "close": "138.00",
      "average": "138.2897",
      "volume": "151475",
      "turnover": "20939572.14",
      "trades": "1044"
    },
    {
      "date": "2023-11-13",
      "bid": "136.90",
      "ask": "137.10",
      "open": "138.70",
      "high": "139.10",
      "low": "135.20",
      "close": "137.30",
      "average": "137.0525",
      "volume": "145397",
      "turnover": "19925320.3",
      "trades": "892"
    },
    {
      "date": "2023-11-14",
      "bid": "146.10",
      "ask": "146.40",
      "open": "137.90",
      "high": "146.50",
      "low": "137.40",
      "close": "146.20",
      "average": "143.3422",
      "volume": "245827",
      "turnover": "35262806.04",
      "trades": "1176"
    },
    {
      "date": "2023-11-15",
      "bid": "152.40",
      "ask": "152.60",
      "open": "146.20",
      "high": "153.10",
      "low": "146.20",
      "close": "153.00",
      "average": "151.8576",
      "volume": "329908",
      "turnover": "50101187.95",
      "trades": "1764"
    },
    {
      "date": "2023-11-16",
      "bid": "147.60",
      "ask": "147.70",
      "open": "151.60",
      "high": "152.00",
      "low": "147.50",
      "close": "147.50",
      "average": "148.4395",
      "volume": "178613",
      "turnover": "26513710.45",
      "trades": "1169"
    },
    {
      "date": "2023-11-17",
      "bid": "147.40",
      "ask": "147.70",
      "open": "148.10",
      "high": "150.20",
      "low": "146.70",
      "close": "147.80",
      "average": "148.0908",
      "volume": "177041",
      "turnover": "26218137.9",
      "trades": "1033"
    },
    {
      "date": "2023-11-20",
      "bid": "143.30",
      "ask": "143.60",
      "open": "142.80",
      "high": "146.40",
      "low": "140.10",
      "close": "143.60",
      "average": "143.3779",
      "volume": "332309",
      "turnover": "47645827.85",
      "trades": "1974"
    },
    {
      "date": "2023-11-21",
      "bid": "140.80",
      "ask": "140.90",
      "open": "143.60",
      "high": "145.50",
      "low": "140.30",
      "close": "141.00",
      "average": "141.6691",
      "volume": "260921",
      "turnover": "36968304.79",
      "trades": "1226"
    },
    {
      "date": "2023-11-22",
      "bid": "142.80",
      "ask": "143.00",
      "open": "141.80",
      "high": "145.70",
      "low": "140.60",
      "close": "143.00",
      "average": "142.4094",
      "volume": "565384",
      "turnover": "80518974.63",
      "trades": "1317"
    },
    {
      "date": "2023-11-23",
      "bid": "143.30",
      "ask": "143.50",
      "open": "143.10",
      "high": "145.60",
      "low": "142.50",
      "close": "143.50",
      "average": "143.5908",
      "volume": "138991",
      "turnover": "19958134.5",
      "trades": "779"
    },
    {
      "date": "2023-11-24",
      "bid": "143.30",
      "ask": "143.60",
      "open": "144.10",
      "high": "144.30",
      "low": "141.70",
      "close": "144.00",
      "average": "143.3573",
      "volume": "154326",
      "turnover": "22123304.5",
      "trades": "1127"
    },
    {
      "date": "2023-11-27",
      "bid": "142.80",
      "ask": "143.00",
      "open": "144.00",
      "high": "146.60",
      "low": "142.50",
      "close": "143.30",
      "average": "144.5714",
      "volume": "214338",
      "turnover": "30987368.2",
      "trades": "1255"
    },
    {
      "date": "2023-11-28",
      "bid": "141.00",
      "ask": "141.20",
      "open": "143.30",
      "high": "144.30",
      "low": "140.40",
      "close": "140.80",
      "average": "141.5186",
      "volume": "155261",
      "turnover": "21972909.75",
      "trades": "1008"
    },
    {
      "date": "2023-11-29",
      "bid": "144.00",
      "ask": "144.20",
      "open": "141.00",
      "high": "144.50",
      "low": "140.50",
      "close": "143.60",
      "average": "142.6741",
      "volume": "407931",
      "turnover": "58201286.85",
      "trades": "1293"
    },
    {
      "date": "2023-11-30",
      "bid": "145.80",
      "ask": "145.90",
      "open": "143.60",
      "high": "146.60",
      "low": "143.60",
      "close": "146.60",
      "average": "146.3569",
      "volume": "2123857",
      "turnover": "310779596.5",
      "trades": "1322"
    },
    {
      "date": "2023-12-01",
      "bid": "147.70",
      "ask": "148.00",
      "open": "145.90",
      "high": "148.20",
      "low": "144.20",
      "close": "147.50",
      "average": "146.0108",
      "volume": "371646",
      "turnover": "54270567.15",
      "trades": "1281"
    },
    {
      "date": "2023-12-04",
      "bid": "141.20",
      "ask": "141.40",
      "open": "147.50",
      "high": "147.80",
      "low": "140.60",
      "close": "141.40",
      "average": "143.3221",
      "volume": "366783",
      "turnover": "52568186.8",
      "trades": "1449"
    },
    {
      "date": "2023-12-05",
      "bid": "140.80",
      "ask": "141.20",
      "open": "141.00",
      "high": "142.40",
      "low": "139.40",
      "close": "141.20",
      "average": "140.2782",
      "volume": "490538",
      "turnover": "68813381.2",
      "trades": "1329"
    },
    {
      "date": "2023-12-06",
      "bid": "140.50",
      "ask": "140.70",
      "open": "141.70",
      "high": "142.00",
      "low": "139.90",
      "close": "140.50",
      "average": "140.5774",
      "volume": "159216",
      "turnover": "22381732.05",
      "trades": "1075"
    },
    {
      "date": "2023-12-07",
      "bid": "137.70",
      "ask": "137.90",
      "open": "140.30",
      "high": "140.50",
      "low": "137.10",
      "close": "137.90",
      "average": "138.3672",
      "volume": "219988",
      "turnover": "30426454.98",
      "trades": "1160"
    },
    {
      "date": "2023-12-08",
      "bid": "139.20",
      "ask": "139.30",
      "open": "137.00",
      "high": "140.00",
      "low": "137.00",
      "close": "139.70",
      "average": "139.2606",
      "volume": "163493",
      "turnover": "22768283.2",
      "trades": "854"
    },
    {
      "date": "2023-12-11",
      "bid": "141.40",
      "ask": "141.50",
      "open": "139.60",
      "high": "142.00",
      "low": "139.60",
      "close": "142.00",
      "average": "141.2048",
      "volume": "118725",
      "turnover": "16764542.1",
      "trades": "888"
    },
    {
      "date": "2023-12-12",
      "bid": "139.40",
      "ask": "139.60",
      "open": "142.00",
      "high": "142.50",
      "low": "138.50",
      "close": "139.60",
      "average": "139.2796",
      "volume": "300398",
      "turnover": "41839266.95",
      "trades": "704"
    },
    {
      "date": "2023-12-13",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.60",
      "high": "142.70",
      "low": "139.40",
      "close": "139.40",
      "average": "140.7234",
      "volume": "142193",
      "turnover": "20009945.1",
      "trades": "760"
    },
    {
      "date": "2023-12-14",
      "bid": "143.80",
      "ask": "144.00",
      "open": "140.00",
      "high": "146.40",
      "low": "140.00",
      "close": "144.20",
      "average": "144.4719",
      "volume": "572047",
      "turnover": "82644481.09",
      "trades": "1934"
    },
    {
      "date": "2023-12-15",
      "bid": "151.60",
      "ask": "151.90",
      "open": "145.30",
      "high": "152.20",
      "low": "145.30",
      "close": "151.40",
      "average": "150.7967",
      "volume": "1330960",
      "turnover": "200704427.85",
      "trades": "2497"
    },
    {
      "date": "2023-12-18",
      "bid": "151.00",
      "ask": "151.20",
      "open": "150.50",
      "high": "152.40",
      "low": "149.30",
      "close": "151.60",
      "average": "150.6948",
      "volume": "231413",
      "turnover": "34872742.6",
      "trades": "1008"
    },
    {
      "date": "2023-12-19",
      "bid": "150.70",
      "ask": "151.00",
      "open": "151.20",
      "high": "153.20",
      "low": "150.30",
      "close": "151.70",
      "average": "151.8453",
      "volume": "164503",
      "turnover": "24979653.2",
      "trades": "1027"
    },
    {
      "date": "2023-12-20",
      "bid": "153.20",
      "ask": "153.50",
      "open": "153.60",
      "high": "154.00",
      "low": "150.40",
      "close": "153.70",
      "average": "152.7338",
      "volume": "134548",
      "turnover": "20549401.3",
      "trades": "872"
    },
    {
      "date": "2023-12-21",
      "bid": "151.30",
      "ask": "151.50",
      "open": "153.10",
      "high": "153.10",
      "low": "149.80",
      "close": "152.00",
      "average": "151.2621",
      "volume": "127685",
      "turnover": "19313850.8",
      "trades": "987"
    },
    {
      "date": "2023-12-22",
      "bid": "151.90",
      "ask": "152.10",
      "open": "152.10",
      "high": "152.50",
      "low": "150.40",
      "close": "152.20",
      "average": "151.6638",
      "volume": "61630",
      "turnover": "9347039.5",
      "trades": "519"
    },
    {
      "date": "2023-12-27",
      "bid": "152.60",
      "ask": "152.80",
      "open": "152.40",
      "high": "154.00",
      "low": "151.00",
      "close": "152.90",
      "average": "152.6497",
      "volume": "105458",
      "turnover": "16098076.7",
      "trades": "865"
    },
    {
      "date": "2023-12-28",
      "bid": "160.20",
      "ask": "160.40",
      "open": "154.00",
      "high": "160.90",
      "low": "152.60",
      "close": "160.40",
      "average": "158.2061",
      "volume": "291486",
      "turnover": "46114503.1",
      "trades": "2013"
    },
    {
      "date": "2023-12-29",
      "bid": "163.70",
      "ask": "163.90",
      "open": "160.40",
      "high": "164.60",
      "low": "160.30",
      "close": "163.50",
      "average": "162.6839",
      "volume": "175516",
      "turnover": "28554045.8",
      "trades": "1400"
    },
    {
      "date": "2024-01-02",
      "bid": "160.60",
      "ask": "160.90",
      "open": "163.50",
      "high": "165.70",
      "low": "159.00",
      "close": "160.80",
      "average": "161.7718",
      "volume": "178124",
      "turnover": "28811365",
      "trades": "1160"
    },
    {
      "date": "2024-01-03",
      "bid": "157.00",
      "ask": "157.20",
      "open": "160.10",
      "high": "160.10",
      "low": "154.60",
      "close": "157.00",
      "average": "156.6769",
      "volume": "188810",
      "turnover": "29569112.2",
      "trades": "1382"
    },
    {
      "date": "2024-01-04",
      "bid": "159.30",
      "ask": "159.80",
      "open": "156.10",
      "high": "159.90",
      "low": "153.80",
      "close": "159.30",
      "average": "157.1836",
      "volume": "483658",
      "turnover": "76023935.65",
      "trades": "1205"
    },
    {
      "date": "2024-01-05",
      "bid": "157.60",
      "ask": "157.80",
      "open": "158.70",
      "high": "159.80",
      "low": "157.10",
      "close": "157.60",
      "average": "158.2218",
      "volume": "62929",
      "turnover": "9956407.35",
      "trades": "571"
    },
    {
      "date": "2024-01-08",
      "bid": "157.50",
      "ask": "157.80",
      "open": "157.60",
      "high": "159.10",
      "low": "155.30",
      "close": "157.80",
      "average": "157.1596",
      "volume": "105453",
      "turnover": "16572946.4",
      "trades": "832"
    },
    {
      "date": "2024-01-09",
      "bid": "159.00",
      "ask": "159.20",
      "open": "161.10",
      "high": "164.00",
      "low": "157.40",
      "close": "159.60",
      "average": "159.6735",
      "volume": "206029",
      "turnover": "32883515.65",
      "trades": "1351"
    },
    {
      "date": "2024-01-10",
      "bid": "159.90",
      "ask": "160.10",
      "open": "159.00",
      "high": "161.00",
      "low": "158.00",
      "close": "160.00",
      "average": "159.4096",
      "volume": "94514",
      "turnover": "15066441.4",
      "trades": "744"
    },
    {
      "date": "2024-01-11",
      "bid": "152.70",
      "ask": "153.00",
      "open": "161.10",
      "high": "161.10",
      "low": "152.60",
      "close": "152.80",
      "average": "155.3655",
      "volume": "251714",
      "turnover": "39105692.5",
      "trades": "1397"
    },
    {
      "date": "2024-01-12",
      "bid": "156.40",
      "ask": "156.60",
      "open": "154.00",
      "high": "157.30",
      "low": "154.00",
      "close": "156.90",
      "average": "156.3644",
      "volume": "201364",
      "turnover": "31479878.85",
      "trades": "798"
    },
    {
      "date": "2024-01-15",
      "bid": "153.60",
      "ask": "153.90",
      "open": "156.00",
      "high": "156.20",
      "low": "152.80",
      "close": "154.20",
      "average": "153.7397",
      "volume": "160078",
      "turnover": "24609490.5",
      "trades": "1111"
    },
    {
      "date": "2024-01-16",
      "bid": "155.50",
      "ask": "155.80",
      "open": "153.50",
      "high": "156.10",
      "low": "151.20",
      "close": "155.90",
      "average": "155.0198",
      "volume": "106392",
      "turnover": "16492865.7",
      "trades": "792"
    },
    {
      "date": "2024-01-17",
      "bid": "155.80",
      "ask": "156.10",
      "open": "153.00",
      "high": "156.10",
      "low": "151.20",
      "close": "156.10",
      "average": "154.5034",
      "volume": "86993",
      "turnover": "13440782",
      "trades": "789"
    },
    {
      "date": "2024-01-18",
      "bid": "157.00",
      "ask": "157.10",
      "open": "156.00",
      "high": "158.50",
      "low": "155.50",
      "close": "157.50",
      "average": "157.1819",
      "volume": "137187",
      "turnover": "21562520.85",
      "trades": "1170"
    },
    {
      "date": "2024-01-19",
      "bid": "155.90",
      "ask": "156.10",
      "open": "157.60",
      "high": "159.00",
      "low": "154.50",
      "close": "155.30",
      "average": "155.8221",
      "volume": "127264",
      "turnover": "19831948.1",
      "trades": "775"
    },
    {
      "date": "2024-01-22",
      "bid": "157.00",
      "ask": "157.10",
      "open": "155.90",
      "high": "158.10",
      "low": "144.70",
      "close": "156.70",
      "average": "152.2681",
      "volume": "666532",
      "turnover": "101494329.75",
      "trades": "3523"
    },
    {
      "date": "2024-01-23",
      "bid": "153.80",
      "ask": "154.10",
      "open": "157.00",
      "high": "159.10",
      "low": "153.30",
      "close": "153.90",
      "average": "154.9066",
      "volume": "270292",
      "turnover": "41870012",
      "trades": "1546"
    },
    {
      "date": "2024-01-24",
      "bid": "164.10",
      "ask": "164.40",
      "open": "155.60",
      "high": "164.60",
      "low": "155.60",
      "close": "164.30",
      "average": "161.8787",
      "volume": "272798",
      "turnover": "44160195.3",
      "trades": "1687"
    },
    {
      "date": "2024-01-25",
      "bid": "164.00",
      "ask": "164.40",
      "open": "162.60",
      "high": "164.80",
      "low": "161.90",
      "close": "164.30",
      "average": "163.5771",
      "volume": "171384",
      "turnover": "28034489.6",
      "trades": "1248"
    },
    {
      "date": "2024-01-26",
      "bid": "161.70",
      "ask": "162.00",
      "open": "164.30",
      "high": "164.80",
      "low": "159.50",
      "close": "162.10",
      "average": "161.1258",
      "volume": "143401",
      "turnover": "23105600.9",
      "trades": "1122"
    },
    {
      "date": "2024-01-29",
      "bid": "163.90",
      "ask": "164.30",
      "open": "161.70",
      "high": "165.30",
      "low": "160.20",
      "close": "164.80",
      "average": "163.2335",
      "volume": "163083",
      "turnover": "26606966.4",
      "trades": "1093"
    },
    {
      "date": "2024-01-30",
      "bid": "168.20",
      "ask": "168.50",
      "open": "165.30",
      "high": "169.50",
      "low": "165.00",
      "close": "168.70",
      "average": "168.0565",
      "volume": "286995",
      "turnover": "48244918.8",
      "trades": "1311"
    },
    {
      "date": "2024-01-31",
      "bid": "166.40",
      "ask": "166.60",
      "open": "168.50",
      "high": "169.90",
      "low": "165.60",
      "close": "166.30",
      "average": "167.3934",
      "volume": "291463",
      "turnover": "48793551.15",
      "trades": "1628"
    },
    {
      "date": "2024-02-01",
      "bid": "157.00",
      "ask": "157.60",
      "open": "167.60",
      "high": "167.60",
      "low": "153.00",
      "close": "157.90",
      "average": "158.1922",
      "volume": "621596",
      "turnover": "98367877.55",
      "trades": "3406"
    },
    {
      "date": "2024-02-02",
      "bid": "150.90",
      "ask": "151.10",
      "open": "159.30",
      "high": "162.00",
      "low": "150.80",
      "close": "150.80",
      "average": "155.6497",
      "volume": "472070",
      "turnover": "73477554.95",
      "trades": "1901"
    },
    {
      "date": "2024-02-05",
      "bid": "153.50",
      "ask": "153.70",
      "open": "151.50",
      "high": "155.00",
      "low": "150.90",
      "close": "153.60",
      "average": "152.873",
      "volume": "202712",
      "turnover": "30997889.2",
      "trades": "1259"
    },
    {
      "date": "2024-02-06",
      "bid": "151.50",
      "ask": "151.80",
      "open": "153.80",
      "high": "154.40",
      "low": "149.50",
      "close": "151.30",
      "average": "151.6222",
      "volume": "230882",
      "turnover": "35007861.5",
      "trades": "1352"
    },
    {
      "date": "2024-02-07",
      "bid": "152.20",
      "ask": "152.50",
      "open": "151.60",
      "high": "154.60",
      "low": "150.50",
      "close": "152.70",
      "average": "152.6488",
      "volume": "291369",
      "turnover": "44481562.95",
      "trades": "1335"
    },
    {
      "date": "2024-02-08",
      "bid": "158.40",
      "ask": "158.60",
      "open": "152.70",
      "high": "158.60",
      "low": "152.70",
      "close": "158.30",
      "average": "157.119",
      "volume": "170133",
      "turnover": "26730793.9",
      "trades": "1322"
    },
    {
      "date": "2024-02-09",
      "bid": "161.80",
      "ask": "162.10",
      "open": "158.30",
      "high": "162.10",
      "low": "157.70",
      "close": "161.70",
      "average": "160.5506",
      "volume": "216342",
      "turnover": "34735936.6",
      "trades": "999"
    },
    {
      "date": "2024-02-12",
      "bid": "164.80",
      "ask": "165.00",
      "open": "161.70",
      "high": "165.50",
      "low": "161.70",
      "close": "165.00",
      "average": "164.1762",
      "volume": "228933",
      "turnover": "37580621.29",
      "trades": "1431"
    },
    {
      "date": "2024-02-13",
      "bid": "163.00",
      "ask": "163.30",
      "open": "165.20",
      "high": "166.00",
      "low": "162.50",
      "close": "162.90",
      "average": "163.4711",
      "volume": "663516",
      "turnover": "108469940.7",
      "trades": "1297"
    },
    {
      "date": "2024-02-14",
      "bid": "160.20",
      "ask": "160.40",
      "open": "162.80",
      "high": "164.20",
      "low": "156.30",
      "close": "160.00",
      "average": "159.4263",
      "volume": "132808",
      "turnover": "21173093",
      "trades": "1274"
    },
    {
      "date": "2024-02-15",
      "bid": "162.20",
      "ask": "162.40",
      "open": "160.00",
      "high": "162.60",
      "low": "159.60",
      "close": "161.90",
      "average": "161.1032",
      "volume": "269360",
      "turnover": "43393536.45",
      "trades": "1011"
    },
    {
      "date": "2024-02-16",
      "bid": "164.60",
      "ask": "164.90",
      "open": "162.50",
      "high": "167.00",
      "low": "162.50",
      "close": "164.10",
      "average": "164.9346",
      "volume": "256989",
      "turnover": "42386439",
      "trades": "1146"
    },
    {
      "date": "2024-02-19",
      "bid": "166.10",
      "ask": "166.30",
      "open": "164.00",
      "high": "166.30",
      "low": "161.90",
      "close": "166.00",
      "average": "164.4466",
      "volume": "89947",
      "turnover": "14791476.5",
      "trades": "612"
    },
    {
      "date": "2024-02-20",
      "bid": "166.70",
      "ask": "166.90",
      "open": "166.00",
      "high": "166.90",
      "low": "164.30",
      "close": "166.50",
      "average": "165.7802",
      "volume": "333370",
      "turnover": "55266019.3",
      "trades": "864"
    },
    {
      "date": "2024-02-21",
      "bid": "164.50",
      "ask": "164.90",
      "open": "166.90",
      "high": "167.00",
      "low": "163.10",
      "close": "164.70",
      "average": "164.5399",
      "volume": "126245",
      "turnover": "20768639.5",
      "trades": "767"
    },
    {
      "date": "2024-02-22",
      "bid": "171.00",
      "ask": "171.30",
      "open": "169.00",
      "high": "172.50",
      "low": "168.50",
      "close": "170.50",
      "average": "170.8284",
      "volume": "339683",
      "turnover": "58026577.42",
      "trades": "2084"
    },
    {
      "date": "2024-02-23",
      "bid": "175.00",
      "ask": "175.30",
      "open": "171.00",
      "high": "175.50",
      "low": "168.50",
      "close": "175.50",
      "average": "172.7863",
      "volume": "195411",
      "turnover": "33763663.85",
      "trades": "1190"
    },
    {
      "date": "2024-02-26",
      "bid": "178.10",
      "ask": "178.60",
      "open": "175.20",
      "high": "180.00",
      "low": "175.00",
      "close": "178.90",
      "average": "178.6441",
      "volume": "511158",
      "turnover": "91287764.1",
      "trades": "1580"
    },
    {
      "date": "2024-02-27",
      "bid": "175.50",
      "ask": "176.30",
      "open": "178.90",
      "high": "182.50",
      "low": "175.50",
      "close": "175.60",
      "average": "179.2723",
      "volume": "775724",
      "turnover": "139088921.69",
      "trades": "1587"
    },
    {
      "date": "2024-02-28",
      "bid": "184.70",
      "ask": "185.00",
      "open": "178.20",
      "high": "187.00",
      "low": "177.90",
      "close": "185.60",
      "average": "183.1754",
      "volume": "538252",
      "turnover": "98642981.3",
      "trades": "2847"
    },
    {
      "date": "2024-02-29",
      "bid": "189.60",
      "ask": "189.80",
      "open": "184.50",
      "high": "189.70",
      "low": "182.90",
      "close": "189.30",
      "average": "188.0509",
      "volume": "438818",
      "turnover": "82559756.81",
      "trades": "1554"
    },
    {
      "date": "2024-03-01",
      "bid": "187.80",
      "ask": "188.00",
      "open": "191.80",
      "high": "194.50",
      "low": "187.80",
      "close": "188.30",
      "average": "190.1564",
      "volume": "476736",
      "turnover": "90496411.18",
      "trades": "1843"
    },
    {
      "date": "2024-03-04",
      "bid": "186.10",
      "ask": "186.30",
      "open": "188.70",
      "high": "191.90",
      "low": "184.50",
      "close": "186.30",
      "average": "186.2151",
      "volume": "365358",
      "turnover": "68022270.06",
      "trades": "1805"
    },
    {
      "date": "2024-03-05",
      "bid": "183.70",
      "ask": "183.80",
      "open": "186.30",
      "high": "188.30",
      "low": "182.20",
      "close": "183.80",
      "average": "185.287",
      "volume": "209949",
      "turnover": "38908218.5",
      "trades": "1203"
    },
    {
      "date": "2024-03-06",
      "bid": "186.00",
      "ask": "186.40",
      "open": "183.80",
      "high": "186.60",
      "low": "180.00",
      "close": "186.00",
      "average": "182.1655",
      "volume": "309511",
      "turnover": "56373245.8",
      "trades": "1250"
    },
    {
      "date": "2024-03-07",
      "bid": "191.40",
      "ask": "191.60",
      "open": "185.80",
      "high": "191.90",
      "low": "183.00",
      "close": "191.60",
      "average": "188.8164",
      "volume": "217508",
      "turnover": "41069055.65",
      "trades": "1179"
    },
    {
      "date": "2024-03-08",
      "bid": "189.40",
      "ask": "189.60",
      "open": "192.00",
      "high": "192.20",
      "low": "187.80",
      "close": "189.30",
      "average": "189.7899",
      "volume": "212289",
      "turnover": "40288870.95",
      "trades": "1181"
    },
    {
      "date": "2024-03-11",
      "bid": "185.60",
      "ask": "185.80",
      "open": "188.20",
      "high": "189.00",
      "low": "185.00",
      "close": "186.20",
      "average": "186.7545",
      "volume": "124428",
      "turnover": "23238125",
      "trades": "855"
    },
    {
      "date": "2024-03-12",
      "bid": "186.50",
      "ask": "186.80",
      "open": "186.20",
      "high": "187.40",
      "low": "181.00",
      "close": "187.10",
      "average": "183.8993",
      "volume": "502157",
      "turnover": "92349050.65",
      "trades": "1882"
    },
    {
      "date": "2024-03-13",
      "bid": "191.00",
      "ask": "191.10",
      "open": "188.10",
      "high": "192.00",
      "low": "186.60",
      "close": "191.00",
      "average": "190.4371",
      "volume": "195124",
      "turnover": "37159535.7",
      "trades": "1371"
    },
    {
      "date": "2024-03-14",
      "bid": "191.00",
      "ask": "191.20",
      "open": "191.00",
      "high": "191.90",
      "low": "186.20",
      "close": "191.00",
      "average": "189.8425",
      "volume": "378168",
      "turnover": "71794474.09",
      "trades": "1788"
    },
    {
      "date": "2024-03-15",
      "bid": "192.50",
      "ask": "192.70",
      "open": "191.00",
      "high": "193.50",
      "low": "189.20",
      "close": "193.50",
      "average": "192.2676",
      "volume": "570617",
      "turnover": "109705182.55",
      "trades": "1093"
    },
    {
      "date": "2024-03-18",
      "bid": "193.70",
      "ask": "193.80",
      "open": "194.00",
      "high": "195.50",
      "low": "192.40",
      "close": "194.30",
      "average": "194.3249",
      "volume": "176550",
      "turnover": "34314669.1",
      "trades": "1075"
    },
    {
      "date": "2024-03-19",
      "bid": "195.30",
      "ask": "195.60",
      "open": "194.30",
      "high": "197.90",
      "low": "193.00",
      "close": "195.30",
      "average": "195.1662",
      "volume": "664511",
      "turnover": "129755165.95",
      "trades": "1192"
    },
    {
      "date": "2024-03-20",
      "bid": "196.00",
      "ask": "196.10",
      "open": "196.00",
      "high": "196.70",
      "low": "193.20",
      "close": "196.40",
      "average": "195.3127",
      "volume": "326439",
      "turnover": "63756819.7",
      "trades": "868"
    },
    {
      "date": "2024-03-21",
      "bid": "196.60",
      "ask": "197.00",
      "open": "199.00",
      "high": "200.60",
      "low": "194.30",
      "close": "196.40",
      "average": "196.5384",
      "volume": "307408",
      "turnover": "60416538.3",
      "trades": "1174"
    },
    {
      "date": "2024-03-22",
      "bid": "195.00",
      "ask": "195.30",
      "open": "193.40",
      "high": "196.90",
      "low": "193.20",
      "close": "195.00",
      "average": "195.5173",
      "volume": "286369",
      "turnover": "55990365.35",
      "trades": "1377"
    },
    {
      "date": "2024-03-25",
      "bid": "201.00",
      "ask": "201.20",
      "open": "195.00",
      "high": "201.40",
      "low": "195.00",
      "close": "200.80",
      "average": "198.8992",
      "volume": "164615",
      "turnover": "32742257.35",
      "trades": "1177"
    },
    {
      "date": "2024-03-26",
      "bid": "196.60",
      "ask": "197.00",
      "open": "198.80",
      "high": "200.80",
      "low": "190.00",
      "close": "197.30",
      "average": "195.5701",
      "volume": "408316",
      "turnover": "79873771.09",
      "trades": "2113"
    },
    {
      "date": "2024-03-27",
      "bid": "190.00",
      "ask": "190.30",
      "open": "197.30",
      "high": "199.70",
      "low": "189.00",
      "close": "190.10",
      "average": "193.8535",
      "volume": "362639",
      "turnover": "70293904.5",
      "trades": "2083"
    },
    {
      "date": "2024-03-28",
      "bid": "192.90",
      "ask": "193.00",
      "open": "191.10",
      "high": "193.20",
      "low": "189.90",
      "close": "192.10",
      "average": "191.7601",
      "volume": "139446",
      "turnover": "26740237.95",
      "trades": "1059"
    },
    {
      "date": "2024-04-02",
      "bid": "182.00",
      "ask": "182.30",
      "open": "184.30",
      "high": "189.40",
      "low": "178.50",
      "close": "182.00",
      "average": "183.9264",
      "volume": "572283",
      "turnover": "105249887.75",
      "trades": "3865"
    },
    {
      "date": "2024-04-03",
      "bid": "182.30",
      "ask": "182.60",
      "open": "181.10",
      "high": "185.00",
      "low": "178.50",
      "close": "183.70",
      "average": "181.6824",
      "volume": "303006",
      "turnover": "55048002.15",
      "trades": "2185"
    },
    {
      "date": "2024-04-04",
      "bid": "183.50",
      "ask": "183.70",
      "open": "183.70",
      "high": "185.00",
      "low": "181.40",
      "close": "183.50",
      "average": "183.869",
      "volume": "532662",
      "turnover": "97939974.2",
      "trades": "1603"
    },
    {
      "date": "2024-04-05",
      "bid": "185.50",
      "ask": "185.90",
      "open": "179.60",
      "high": "185.80",
      "low": "178.50",
      "close": "185.20",
      "average": "183.2209",
      "volume": "183532",
      "turnover": "33631015.5",
      "trades": "1195"
    },
    {
      "date": "2024-04-08",
      "bid": "186.60",
      "ask": "186.70",
      "open": "184.70",
      "high": "187.10",
      "low": "183.70",
      "close": "186.70",
      "average": "185.7044",
      "volume": "191258",
      "turnover": "35489540.9",
      "trades": "1171"
    },
    {
      "date": "2024-04-09",
      "bid": "180.60",
      "ask": "181.00",
      "open": "186.70",
      "high": "187.10",
      "low": "180.50",
      "close": "180.90",
      "average": "182.5579",
      "volume": "151459",
      "turnover": "27650099.5",
      "trades": "1195"
    },
    {
      "date": "2024-04-10",
      "bid": "181.90",
      "ask": "182.20",
      "open": "181.00",
      "high": "184.50",
      "low": "179.10",
      "close": "181.80",
      "average": "182.396",
      "volume": "200195",
      "turnover": "36514769.4",
      "trades": "1327"
    },
    {
      "date": "2024-04-11",
      "bid": "184.90",
      "ask": "185.10",
      "open": "182.00",
      "high": "186.60",
      "low": "179.00",
      "close": "184.80",
      "average": "183.4661",
      "volume": "349796",
      "turnover": "64186037.15",
      "trades": "1939"
    },
    {
      "date": "2024-04-12",
      "bid": "177.70",
      "ask": "177.90",
      "open": "187.00",
      "high": "189.00",
      "low": "177.50",
      "close": "177.50",
      "average": "181.3693",
      "volume": "285164",
      "turnover": "51748484.7",
      "trades": "2157"
    },
    {
      "date": "2024-04-15",
      "bid": "177.50",
      "ask": "177.80",
      "open": "178.20",
      "high": "181.30",
      "low": "177.10",
      "close": "177.60",
      "average": "179.0174",
      "volume": "191069",
      "turnover": "34204674.2",
      "trades": "1249"
    },
    {
      "date": "2024-04-16",
      "bid": "175.20",
      "ask": "175.70",
      "open": "175.00",
      "high": "176.10",
      "low": "172.60",
      "close": "175.80",
      "average": "175.0258",
      "volume": "284508",
      "turnover": "49796168.3",
      "trades": "1891"
    },
    {
      "date": "2024-04-17",
      "bid": "175.20",
      "ask": "175.50",
      "open": "175.80",
      "high": "179.70",
      "low": "175.00",
      "close": "175.80",
      "average": "176.9017",
      "volume": "218607",
      "turnover": "38679243.71",
      "trades": "1189"
    },
    {
      "date": "2024-04-18",
      "bid": "173.60",
      "ask": "174.20",
      "open": "175.80",
      "high": "179.00",
      "low": "168.90",
      "close": "172.80",
      "average": "173.7981",
      "volume": "520363",
      "turnover": "90395637.05",
      "trades": "2286"
    },
    {
      "date": "2024-04-19",
      "bid": "176.00",
      "ask": "176.20",
      "open": "171.40",
      "high": "176.40",
      "low": "170.60",
      "close": "176.20",
      "average": "174.0919",
      "volume": "254317",
      "turnover": "44275129.85",
      "trades": "1410"
    },
    {
      "date": "2024-04-22",
      "bid": "174.30",
      "ask": "175.10",
      "open": "176.20",
      "high": "176.40",
      "low": "174.00",
      "close": "174.20",
      "average": "174.7189",
      "volume": "351356",
      "turnover": "61380658.43",
      "trades": "1702"
    },
    {
      "date": "2024-04-23",
      "bid": "199.50",
      "ask": "199.80",
      "open": "184.80",
      "high": "200.80",
      "low": "184.40",
      "close": "199.30",
      "average": "195.5401",
      "volume": "1404507",
      "turnover": "274624814.05",
      "trades": "7331"
    },
    {
      "date": "2024-04-24",
      "bid": "213.00",
      "ask": "213.60",
      "open": "201.40",
      "high": "213.80",
      "low": "196.20",
      "close": "212.20",
      "average": "209.4859",
      "volume": "1942942",
      "turnover": "406953636.6",
      "trades": "4057"
    },
    {
      "date": "2024-04-25",
      "bid": "216.20",
      "ask": "216.60",
      "open": "212.00",
      "high": "216.80",
      "low": "209.40",
      "close": "216.00",
      "average": "214.1526",
      "volume": "690770",
      "turnover": "147930221.19",
      "trades": "3323"
    },
    {
      "date": "2024-04-26",
      "bid": "222.20",
      "ask": "222.60",
      "open": "218.20",
      "high": "226.60",
      "low": "216.00",
      "close": "222.20",
      "average": "220.3091",
      "volume": "1043440",
      "turnover": "229910871.5",
      "trades": "2595"
    },
    {
      "date": "2024-04-29",
      "bid": "222.20",
      "ask": "222.60",
      "open": "223.00",
      "high": "225.80",
      "low": "221.60",
      "close": "221.60",
      "average": "222.932",
      "volume": "383394",
      "turnover": "85491839.5",
      "trades": "1571"
    },
    {
      "date": "2024-04-30",
      "bid": "222.20",
      "ask": "222.80",
      "open": "222.00",
      "high": "223.00",
      "low": "218.60",
      "close": "223.00",
      "average": "221.5136",
      "volume": "135724",
      "turnover": "30066572.4",
      "trades": "777"
    },
    {
      "date": "2024-05-02",
      "bid": "213.80",
      "ask": "214.20",
      "open": "222.00",
      "high": "222.40",
      "low": "212.80",
      "close": "214.00",
      "average": "215.4146",
      "volume": "353497",
      "turnover": "76149454.7",
      "trades": "2145"
    },
    {
      "date": "2024-05-03",
      "bid": "222.00",
      "ask": "222.40",
      "open": "216.80",
      "high": "223.20",
      "low": "215.00",
      "close": "222.80",
      "average": "221.0925",
      "volume": "248432",
      "turnover": "54915582.3",
      "trades": "1159"
    },
    {
      "date": "2024-05-06",
      "bid": "225.40",
      "ask": "226.00",
      "open": "222.80",
      "high": "226.20",
      "low": "221.80",
      "close": "225.60",
      "average": "224.491",
      "volume": "143541",
      "turnover": "32215185.6",
      "trades": "1003"
    },
    {
      "date": "2024-05-07",
      "bid": "227.40",
      "ask": "227.60",
      "open": "227.40",
      "high": "229.60",
      "low": "225.00",
      "close": "228.60",
      "average": "227.7632",
      "volume": "184475",
      "turnover": "42014244",
      "trades": "1074"
    },
    {
      "date": "2024-05-08",
      "bid": "230.60",
      "ask": "230.80",
      "open": "228.20",
      "high": "231.20",
      "low": "226.60",
      "close": "231.20",
      "average": "230.0993",
      "volume": "162105",
      "turnover": "37299642.2",
      "trades": "950"
    },
    {
      "date": "2024-05-10",
      "bid": "238.40",
      "ask": "239.00",
      "open": "234.40",
      "high": "240.00",
      "low": "232.60",
      "close": "237.60",
      "average": "237.02",
      "volume": "248897",
      "turnover": "58993424.1",
      "trades": "1482"
    },
    {
      "date": "2024-05-13",
      "bid": "235.20",
      "ask": "235.40",
      "open": "238.60",
      "high": "238.60",
      "low": "234.60",
      "close": "235.00",
      "average": "235.7462",
      "volume": "131355",
      "turnover": "30966390.4",
      "trades": "1077"
    },
    {
      "date": "2024-05-14",
      "bid": "228.60",
      "ask": "229.00",
      "open": "234.60",
      "high": "234.80",
      "low": "227.80",
      "close": "228.20",
      "average": "229.3639",
      "volume": "310632",
      "turnover": "71256478.2",
      "trades": "1607"
    },
    {
      "date": "2024-05-15",
      "bid": "233.60",
      "ask": "233.80",
      "open": "228.60",
      "high": "236.80",
      "low": "228.60",
      "close": "233.80",
      "average": "232.4758",
      "volume": "400871",
      "turnover": "93176713.7",
      "trades": "940"
    },
    {
      "date": "2024-05-16",
      "bid": "235.00",
      "ask": "235.20",
      "open": "235.20",
      "high": "236.20",
      "low": "233.20",
      "close": "235.20",
      "average": "235.1266",
      "volume": "177736",
      "turnover": "41786630.29",
      "trades": "1013"
    },
    {
      "date": "2024-05-17",
      "bid": "234.80",
      "ask": "235.20",
      "open": "232.80",
      "high": "235.80",
      "low": "231.00",
      "close": "235.00",
      "average": "233.7726",
      "volume": "477943",
      "turnover": "111728263.8",
      "trades": "1006"
    },
    {
      "date": "2024-05-20",
      "bid": "237.40",
      "ask": "238.00",
      "open": "235.00",
      "high": "239.00",
      "low": "232.00",
      "close": "239.00",
      "average": "235.8779",
      "volume": "301118",
      "turnover": "71026248.5",
      "trades": "900"
    },
    {
      "date": "2024-05-21",
      "bid": "236.60",
      "ask": "237.00",
      "open": "248.40",
      "high": "249.80",
      "low": "230.40",
      "close": "237.00",
      "average": "238.8035",
      "volume": "990485",
      "turnover": "236505532.5",
      "trades": "4722"
    },
    {
      "date": "2024-05-22",
      "bid": "241.40",
      "ask": "241.80",
      "open": "228.20",
      "high": "243.40",
      "low": "226.80",
      "close": "240.00",
      "average": "236.7413",
      "volume": "1139404",
      "turnover": "270100173",
      "trades": "3768"
    },
    {
      "date": "2024-05-23",
      "bid": "234.20",
      "ask": "234.60",
      "open": "238.00",
      "high": "241.60",
      "low": "232.40",
      "close": "233.20",
      "average": "238.4012",
      "volume": "1091864",
      "turnover": "260384036.8",
      "trades": "2361"
    },
    {
      "date": "2024-05-24",
      "bid": "229.80",
      "ask": "230.20",
      "open": "230.00",
      "high": "236.60",
      "low": "226.60",
      "close": "229.20",
      "average": "231.6463",
      "volume": "492198",
      "turnover": "114059449.4",
      "trades": "2304"
    },
    {
      "date": "2024-05-27",
      "bid": "226.20",
      "ask": "226.60",
      "open": "228.60",
      "high": "228.60",
      "low": "218.80",
      "close": "226.60",
      "average": "223.4151",
      "volume": "343939",
      "turnover": "76820584.2",
      "trades": "2455"
    },
    {
      "date": "2024-05-28",
      "bid": "229.40",
      "ask": "229.60",
      "open": "226.60",
      "high": "232.80",
      "low": "224.60",
      "close": "229.40",
      "average": "230.1195",
      "volume": "543254",
      "turnover": "125014695.3",
      "trades": "1653"
    },
    {
      "date": "2024-05-29",
      "bid": "228.20",
      "ask": "228.40",
      "open": "228.00",
      "high": "230.60",
      "low": "226.00",
      "close": "228.00",
      "average": "228.0294",
      "volume": "257503",
      "turnover": "58724137.6",
      "trades": "1188"
    },
    {
      "date": "2024-05-30",
      "bid": "227.80",
      "ask": "228.40",
      "open": "226.60",
      "high": "230.80",
      "low": "226.60",
      "close": "227.80",
      "average": "228.6506",
      "volume": "205450",
      "turnover": "46987808.6",
      "trades": "1043"
    },
    {
      "date": "2024-05-31",
      "bid": "226.40",
      "ask": "226.80",
      "open": "227.80",
      "high": "230.00",
      "low": "224.60",
      "close": "228.00",
      "average": "227.7725",
      "volume": "659593",
      "turnover": "150229921.19",
      "trades": "1431"
    },
    {
      "date": "2024-06-03",
      "bid": "222.40",
      "ask": "222.80",
      "open": "228.80",
      "high": "230.60",
      "low": "220.80",
      "close": "223.40",
      "average": "225.0457",
      "volume": "331331",
      "turnover": "74565511.2",
      "trades": "1766"
    },
    {
      "date": "2024-06-04",
      "bid": "224.00",
      "ask": "224.40",
      "open": "223.20",
      "high": "229.80",
      "low": "223.00",
      "close": "223.60",
      "average": "224.8935",
      "volume": "186520",
      "turnover": "41950872.79",
      "trades": "1441"
    },
    {
      "date": "2024-06-05",
      "bid": "225.80",
      "ask": "226.20",
      "open": "226.20",
      "high": "226.20",
      "low": "224.00",
      "close": "226.00",
      "average": "225.3019",
      "volume": "188096",
      "turnover": "42375722.79",
      "trades": "958"
    },
    {
      "date": "2024-06-07",
      "bid": "228.40",
      "ask": "228.60",
      "open": "228.20",
      "high": "228.80",
      "low": "224.20",
      "close": "228.40",
      "average": "227.0377",
      "volume": "226028",
      "turnover": "51313856.5",
      "trades": "1118"
    },
    {
      "date": "2024-06-10",
      "bid": "233.40",
      "ask": "233.60",
      "open": "226.00",
      "high": "234.00",
      "low": "226.00",
      "close": "234.00",
      "average": "231.4646",
      "volume": "391899",
      "turnover": "90714228.2",
      "trades": "1343"
    },
    {
      "date": "2024-06-11",
      "bid": "228.00",
      "ask": "228.40",
      "open": "235.60",
      "high": "237.20",
      "low": "228.00",
      "close": "228.60",
      "average": "230.0586",
      "volume": "209091",
      "turnover": "48103441",
      "trades": "1454"
    },
    {
      "date": "2024-06-12",
      "bid": "238.00",
      "ask": "238.40",
      "open": "228.60",
      "high": "240.00",
      "low": "228.60",
      "close": "238.60",
      "average": "235.8679",
      "volume": "173061",
      "turnover": "40817377.6",
      "trades": "1260"
    },
    {
      "date": "2024-06-13",
      "bid": "232.60",
      "ask": "233.20",
      "open": "238.80",
      "high": "242.20",
      "low": "233.00",
      "close": "233.00",
      "average": "235.8427",
      "volume": "379533",
      "turnover": "89507592.5",
      "trades": "1212"
    },
    {
      "date": "2024-06-14",
      "bid": "228.00",
      "ask": "228.20",
      "open": "234.40",
      "high": "237.60",
      "low": "227.60",
      "close": "228.60",
      "average": "229.1075",
      "volume": "257191",
      "turnover": "58925745.5",
      "trades": "1025"
    },
    {
      "date": "2024-06-17",
      "bid": "229.40",
      "ask": "229.80",
      "open": "228.60",
      "high": "231.20",
      "low": "225.20",
      "close": "229.40",
      "average": "228.3563",
      "volume": "109138",
      "turnover": "24922329.5",
      "trades": "1115"
    },
    {
      "date": "2024-06-18",
      "bid": "222.80",
      "ask": "223.20",
      "open": "230.20",
      "high": "234.80",
      "low": "221.00",
      "close": "223.60",
      "average": "224.1936",
      "volume": "149585",
      "turnover": "33534747.3",
      "trades": "1274"
    },
    {
      "date": "2024-06-19",
      "bid": "208.60",
      "ask": "209.20",
      "open": "219.40",
      "high": "219.40",
      "low": "203.00",
      "close": "207.60",
      "average": "208.7123",
      "volume": "786521",
      "turnover": "164243488.4",
      "trades": "5769"
    },
    {
      "date": "2024-06-20",
      "bid": "208.20",
      "ask": "208.80",
      "open": "207.40",
      "high": "210.00",
      "low": "205.20",
      "close": "208.00",
      "average": "208.0599",
      "volume": "1245545",
      "turnover": "259164440",
      "trades": "1935"
    },
    {
      "date": "2024-06-24",
      "bid": "203.80",
      "ask": "204.40",
      "open": "206.00",
      "high": "207.20",
      "low": "200.20",
      "close": "204.60",
      "average": "203.9913",
      "volume": "307962",
      "turnover": "62783877.7",
      "trades": "2138"
    },
    {
      "date": "2024-06-25",
      "bid": "204.60",
      "ask": "204.80",
      "open": "203.40",
      "high": "206.60",
      "low": "201.40",
      "close": "204.40",
      "average": "204.3394",
      "volume": "177032",
      "turnover": "36176505.4",
      "trades": "1385"
    },
    {
      "date": "2024-06-26",
      "bid": "200.40",
      "ask": "200.80",
      "open": "205.80",
      "high": "207.40",
      "low": "196.00",
      "close": "201.00",
      "average": "200.5916",
      "volume": "357045",
      "turnover": "71618648.8",
      "trades": "2745"
    },
    {
      "date": "2024-06-27",
      "bid": "201.60",
      "ask": "202.00",
      "open": "202.00",
      "high": "203.20",
      "low": "198.00",
      "close": "202.00",
      "average": "201.6112",
      "volume": "186899",
      "turnover": "37678097.5",
      "trades": "1291"
    },
    {
      "date": "2024-06-28",
      "bid": "199.90",
      "ask": "200.20",
      "open": "203.20",
      "high": "203.40",
      "low": "198.00",
      "close": "199.80",
      "average": "200.2568",
      "volume": "180294",
      "turnover": "36120461.79",
      "trades": "1251"
    },
    {
      "date": "2024-07-01",
      "bid": "199.30",
      "ask": "199.60",
      "open": "199.80",
      "high": "202.00",
      "low": "198.30",
      "close": "198.30",
      "average": "199.026",
      "volume": "263054",
      "turnover": "52354750.7",
      "trades": "1326"
    },
    {
      "date": "2024-07-02",
      "bid": "189.80",
      "ask": "190.10",
      "open": "197.50",
      "high": "198.00",
      "low": "188.60",
      "close": "190.00",
      "average": "191.0506",
      "volume": "356057",
      "turnover": "68025528.15",
      "trades": "2365"
    },
    {
      "date": "2024-07-03",
      "bid": "192.30",
      "ask": "192.50",
      "open": "191.60",
      "high": "193.40",
      "low": "191.10",
      "close": "192.90",
      "average": "192.3981",
      "volume": "358241",
      "turnover": "68921049.55",
      "trades": "1583"
    },
    {
      "date": "2024-07-04",
      "bid": "192.70",
      "ask": "193.00",
      "open": "192.90",
      "high": "194.60",
      "low": "191.30",
      "close": "192.40",
      "average": "193.0114",
      "volume": "315223",
      "turnover": "60852022.15",
      "trades": "1194"
    },
    {
      "date": "2024-07-05",
      "bid": "191.30",
      "ask": "191.50",
      "open": "192.60",
      "high": "194.10",
      "low": "190.20",
      "close": "190.20",
      "average": "191.2485",
      "volume": "163460",
      "turnover": "31267747.9",
      "trades": "1174"
    },
    {
      "date": "2024-07-08",
      "bid": "196.00",
      "ask": "196.20",
      "open": "190.20",
      "high": "196.90",
      "low": "189.00",
      "close": "195.50",
      "average": "195.0617",
      "volume": "334018",
      "turnover": "65149346.4",
      "trades": "1664"
    },
    {
      "date": "2024-07-09",
      "bid": "199.80",
      "ask": "200.20",
      "open": "195.90",
      "high": "201.80",
      "low": "195.30",
      "close": "200.40",
      "average": "199.8501",
      "volume": "382838",
      "turnover": "76508065.55",
      "trades": "2459"
    },
    {
      "date": "2024-07-10",
      "bid": "203.00",
      "ask": "203.20",
      "open": "200.40",
      "high": "203.60",
      "low": "200.40",
      "close": "202.60",
      "average": "202.6214",
      "volume": "273220",
      "turnover": "55361756.1",
      "trades": "2061"
    },
    {
      "date": "2024-07-11",
      "bid": "195.60",
      "ask": "195.80",
      "open": "202.60",
      "high": "203.40",
      "low": "189.70",
      "close": "196.30",
      "average": "194.1777",
      "volume": "523774",
      "turnover": "101686515",
      "trades": "3547"
    },
    {
      "date": "2024-07-12",
      "bid": "195.90",
      "ask": "196.20",
      "open": "196.20",
      "high": "197.50",
      "low": "193.00",
      "close": "196.70",
      "average": "195.5434",
      "volume": "235207",
      "turnover": "45992295.95",
      "trades": "1875"
    },
    {
      "date": "2024-07-15",
      "bid": "195.40",
      "ask": "195.80",
      "open": "202.00",
      "high": "202.00",
      "low": "194.50",
      "close": "194.50",
      "average": "197.3786",
      "volume": "210730",
      "turnover": "41598372.54",
      "trades": "1930"
    },
    {
      "date": "2024-07-16",
      "bid": "199.60",
      "ask": "199.90",
      "open": "193.30",
      "high": "200.00",
      "low": "191.70",
      "close": "199.40",
      "average": "198.1826",
      "volume": "235321",
      "turnover": "46635699",
      "trades": "1762"
    },
    {
      "date": "2024-07-17",
      "bid": "241.80",
      "ask": "242.00",
      "open": "229.20",
      "high": "254.80",
      "low": "229.00",
      "close": "244.00",
      "average": "243.2786",
      "volume": "1755287",
      "turnover": "427593632.8",
      "trades": "14040"
    },
    {
      "date": "2024-07-18",
      "bid": "238.60",
      "ask": "239.00",
      "open": "245.20",
      "high": "252.20",
      "low": "238.40",
      "close": "238.40",
      "average": "242.7434",
      "volume": "711061",
      "turnover": "172954244.1",
      "trades": "4230"
    },
    {
      "date": "2024-07-19",
      "bid": "239.40",
      "ask": "239.80",
      "open": "242.00",
      "high": "242.00",
      "low": "234.80",
      "close": "239.60",
      "average": "238.9724",
      "volume": "198358",
      "turnover": "47400678",
      "trades": "1575"
    },
    {
      "date": "2024-07-22",
      "bid": "253.40",
      "ask": "253.80",
      "open": "240.00",
      "high": "254.40",
      "low": "240.00",
      "close": "253.80",
      "average": "250.9201",
      "volume": "261323",
      "turnover": "65570400.8",
      "trades": "1903"
    },
    {
      "date": "2024-07-23",
      "bid": "249.20",
      "ask": "249.80",
      "open": "253.80",
      "high": "255.40",
      "low": "244.00",
      "close": "251.20",
      "average": "250.2546",
      "volume": "367608",
      "turnover": "91995775.8",
      "trades": "1561"
    },
    {
      "date": "2024-07-24",
      "bid": "249.60",
      "ask": "250.20",
      "open": "250.00",
      "high": "254.80",
      "low": "247.80",
      "close": "250.60",
      "average": "251.4005",
      "volume": "249120",
      "turnover": "62631873.3",
      "trades": "1654"
    },
    {
      "date": "2024-07-25",
      "bid": "223.40",
      "ask": "223.80",
      "open": "246.60",
      "high": "246.60",
      "low": "222.80",
      "close": "224.60",
      "average": "229.3867",
      "volume": "440487",
      "turnover": "101201895.3",
      "trades": "4207"
    },
    {
      "date": "2024-07-26",
      "bid": "237.40",
      "ask": "237.80",
      "open": "225.20",
      "high": "238.00",
      "low": "223.60",
      "close": "235.80",
      "average": "233.4909",
      "volume": "278396",
      "turnover": "64998342.8",
      "trades": "2981"
    },
    {
      "date": "2024-07-29",
      "bid": "231.00",
      "ask": "232.00",
      "open": "237.00",
      "high": "239.20",
      "low": "231.00",
      "close": "232.80",
      "average": "233.326",
      "volume": "140819",
      "turnover": "32852632.2",
      "trades": "1179"
    },
    {
      "date": "2024-07-30",
      "bid": "229.40",
      "ask": "231.40",
      "open": "235.00",
      "high": "238.00",
      "low": "227.20",
      "close": "228.80",
      "average": "230.5937",
      "volume": "303305",
      "turnover": "69958347.09",
      "trades": "1851"
    },
    {
      "date": "2024-07-31",
      "bid": "232.60",
      "ask": "233.60",
      "open": "230.00",
      "high": "235.40",
      "low": "229.60",
      "close": "231.60",
      "average": "232.0413",
      "volume": "286304",
      "turnover": "66496974.8",
      "trades": "1468"
    },
    {
      "date": "2024-08-01",
      "bid": "229.20",
      "ask": "229.40",
      "open": "231.80",
      "high": "238.00",
      "low": "229.20",
      "close": "229.80",
      "average": "232.5638",
      "volume": "206556",
      "turnover": "48061193",
      "trades": "1381"
    },
    {
      "date": "2024-08-02",
      "bid": "208.80",
      "ask": "209.60",
      "open": "226.60",
      "high": "227.00",
      "low": "208.80",
      "close": "209.80",
      "average": "213.1206",
      "volume": "323776",
      "turnover": "69059800.8",
      "trades": "2867"
    },
    {
      "date": "2024-08-05",
      "bid": "203.00",
      "ask": "203.40",
      "open": "198.00",
      "high": "207.40",
      "low": "196.40",
      "close": "202.80",
      "average": "201.4875",
      "volume": "314429",
      "turnover": "63380574.25",
      "trades": "2863"
    },
    {
      "date": "2024-08-06",
      "bid": "202.00",
      "ask": "202.40",
      "open": "205.60",
      "high": "210.60",
      "low": "198.40",
      "close": "201.60",
      "average": "202.0278",
      "volume": "259529",
      "turnover": "52404211.7",
      "trades": "2005"
    },
    {
      "date": "2024-08-07",
      "bid": "202.20",
      "ask": "202.60",
      "open": "204.20",
      "high": "207.20",
      "low": "201.40",
      "close": "201.60",
      "average": "203.5375",
      "volume": "285284",
      "turnover": "58066331.5",
      "trades": "1144"
    },
    {
      "date": "2024-08-08",
      "bid": "203.60",
      "ask": "204.00",
      "open": "200.00",
      "high": "206.40",
      "low": "196.70",
      "close": "202.80",
      "average": "202.5478",
      "volume": "191055",
      "turnover": "38706793.97",
      "trades": "1549"
    },
    {
      "date": "2024-08-09",
      "bid": "209.20",
      "ask": "210.00",
      "open": "205.40",
      "high": "213.00",
      "low": "205.00",
      "close": "209.00",
      "average": "210.1707",
      "volume": "291048",
      "turnover": "61165787.3",
      "trades": "2050"
    },
    {
      "date": "2024-08-12",
      "bid": "206.00",
      "ask": "206.20",
      "open": "209.20",
      "high": "210.60",
      "low": "202.20",
      "close": "205.20",
      "average": "205.4251",
      "volume": "111705",
      "turnover": "22948059.6",
      "trades": "995"
    },
    {
      "date": "2024-08-13",
      "bid": "208.20",
      "ask": "208.60",
      "open": "207.40",
      "high": "210.80",
      "low": "203.40",
      "close": "208.00",
      "average": "208.0741",
      "volume": "182150",
      "turnover": "37900788.29",
      "trades": "1171"
    },
    {
      "date": "2024-08-14",
      "bid": "205.00",
      "ask": "205.40",
      "open": "207.80",
      "high": "209.20",
      "low": "202.40",
      "close": "205.60",
      "average": "205.5662",
      "volume": "227081",
      "turnover": "46647619.8",
      "trades": "1343"
    },
    {
      "date": "2024-08-15",
      "bid": "211.00",
      "ask": "211.20",
      "open": "205.60",
      "high": "214.20",
      "low": "204.00",
      "close": "211.20",
      "average": "209.1176",
      "volume": "696921",
      "turnover": "145737610.9",
      "trades": "1704"
    },
    {
      "date": "2024-08-16",
      "bid": "208.40",
      "ask": "208.80",
      "open": "211.60",
      "high": "214.00",
      "low": "208.20",
      "close": "208.20",
      "average": "208.9422",
      "volume": "159750",
      "turnover": "33387199.3",
      "trades": "1018"
    },
    {
      "date": "2024-08-19",
      "bid": "210.00",
      "ask": "210.40",
      "open": "208.80",
      "high": "211.00",
      "low": "205.40",
      "close": "211.00",
      "average": "209.7951",
      "volume": "115298",
      "turnover": "24177609.2",
      "trades": "778"
    },
    {
      "date": "2024-08-20",
      "bid": "205.20",
      "ask": "205.60",
      "open": "211.20",
      "high": "211.60",
      "low": "204.20",
      "close": "206.00",
      "average": "206.6883",
      "volume": "258765",
      "turnover": "53556869.3",
      "trades": "976"
    },
    {
      "date": "2024-08-21",
      "bid": "209.20",
      "ask": "209.60",
      "open": "206.00",
      "high": "211.00",
      "low": "205.20",
      "close": "209.40",
      "average": "209.1452",
      "volume": "243126",
      "turnover": "50870775",
      "trades": "1491"
    },
    {
      "date": "2024-08-22",
      "bid": "210.80",
      "ask": "211.00",
      "open": "208.00",
      "high": "214.40",
      "low": "207.80",
      "close": "211.40",
      "average": "212.081",
      "volume": "153896",
      "turnover": "32637764",
      "trades": "1249"
    },
    {
      "date": "2024-08-23",
      "bid": "210.20",
      "ask": "210.60",
      "open": "210.20",
      "high": "211.00",
      "low": "205.00",
      "close": "210.60",
      "average": "208.8763",
      "volume": "325888",
      "turnover": "67964145",
      "trades": "1488"
    },
    {
      "date": "2024-08-26",
      "bid": "205.80",
      "ask": "207.00",
      "open": "210.60",
      "high": "210.80",
      "low": "205.40",
      "close": "206.60",
      "average": "207.2897",
      "volume": "111832",
      "turnover": "23185440.8",
      "trades": "1080"
    },
    {
      "date": "2024-08-27",
      "bid": "207.00",
      "ask": "207.40",
      "open": "206.60",
      "high": "211.00",
      "low": "206.00",
      "close": "206.40",
      "average": "207.4659",
      "volume": "177792",
      "turnover": "36897264.79",
      "trades": "1308"
    },
    {
      "date": "2024-08-28",
      "bid": "203.60",
      "ask": "204.00",
      "open": "206.20",
      "high": "208.80",
      "low": "197.20",
      "close": "204.20",
      "average": "204.3475",
      "volume": "498497",
      "turnover": "101842655.95",
      "trades": "2648"
    },
    {
      "date": "2024-08-29",
      "bid": "211.80",
      "ask": "212.20",
      "open": "202.60",
      "high": "215.20",
      "low": "200.80",
      "close": "211.40",
      "average": "208.9683",
      "volume": "1023984",
      "turnover": "213939147.9",
      "trades": "2081"
    },
    {
      "date": "2024-08-30",
      "bid": "216.40",
      "ask": "216.80",
      "open": "211.20",
      "high": "218.20",
      "low": "211.20",
      "close": "215.80",
      "average": "215.7753",
      "volume": "356851",
      "turnover": "77011847.8",
      "trades": "1647"
    },
    {
      "date": "2024-09-02",
      "bid": "217.00",
      "ask": "217.60",
      "open": "216.00",
      "high": "217.80",
      "low": "209.00",
      "close": "217.80",
      "average": "214.6623",
      "volume": "192430",
      "turnover": "41304197.5",
      "trades": "1885"
    },
    {
      "date": "2024-09-03",
      "bid": "214.00",
      "ask": "214.60",
      "open": "221.00",
      "high": "225.00",
      "low": "212.60",
      "close": "215.00",
      "average": "218.6137",
      "volume": "290650",
      "turnover": "63860532.2",
      "trades": "1762"
    },
    {
      "date": "2024-09-04",
      "bid": "206.00",
      "ask": "206.40",
      "open": "209.40",
      "high": "210.80",
      "low": "205.00",
      "close": "206.80",
      "average": "206.9581",
      "volume": "540476",
      "turnover": "111878694.2",
      "trades": "2200"
    },
    {
      "date": "2024-09-05",
      "bid": "200.80",
      "ask": "201.20",
      "open": "205.40",
      "high": "206.20",
      "low": "199.80",
      "close": "201.00",
      "average": "202.5834",
      "volume": "272415",
      "turnover": "55186134.5",
      "trades": "1851"
    },
    {
      "date": "2024-09-06",
      "bid": "197.50",
      "ask": "197.70",
      "open": "201.00",
      "high": "204.80",
      "low": "197.40",
      "close": "198.00",
      "average": "199.9564",
      "volume": "202874",
      "turnover": "40585575.7",
      "trades": "1362"
    },
    {
      "date": "2024-09-09",
      "bid": "201.00",
      "ask": "201.40",
      "open": "199.10",
      "high": "202.20",
      "low": "198.10",
      "close": "201.60",
      "average": "200.9336",
      "volume": "137379",
      "turnover": "27596785.95",
      "trades": "933"
    },
    {
      "date": "2024-09-10",
      "bid": "202.00",
      "ask": "202.40",
      "open": "201.60",
      "high": "203.60",
      "low": "201.00",
      "close": "202.60",
      "average": "202.5175",
      "volume": "89440",
      "turnover": "18113509.5",
      "trades": "779"
    },
    {
      "date": "2024-09-11",
      "bid": "201.20",
      "ask": "201.60",
      "open": "202.60",
      "high": "206.60",
      "low": "200.00",
      "close": "201.00",
      "average": "202.7026",
      "volume": "145788",
      "turnover": "29552124.6",
      "trades": "1212"
    },
    {
      "date": "2024-09-12",
      "bid": "211.20",
      "ask": "211.60",
      "open": "206.20",
      "high": "211.40",
      "low": "205.00",
      "close": "211.20",
      "average": "208.7315",
      "volume": "297339",
      "turnover": "62056466.7",
      "trades": "1285"
    },
    {
      "date": "2024-09-13",
      "bid": "213.80",
      "ask": "214.00",
      "open": "211.60",
      "high": "215.80",
      "low": "211.20",
      "close": "214.80",
      "average": "214.3899",
      "volume": "169746",
      "turnover": "36386235.79",
      "trades": "1018"
    },
    {
      "date": "2024-09-16",
      "bid": "218.00",
      "ask": "218.20",
      "open": "214.00",
      "high": "218.80",
      "low": "211.80",
      "close": "218.20",
      "average": "216.9546",
      "volume": "203298",
      "turnover": "44117351.3",
      "trades": "1462"
    },
    {
      "date": "2024-09-17",
      "bid": "226.40",
      "ask": "226.60",
      "open": "218.20",
      "high": "228.20",
      "low": "217.60",
      "close": "226.20",
      "average": "224.2284",
      "volume": "583094",
      "turnover": "130892216.75",
      "trades": "2237"
    },
    {
      "date": "2024-09-18",
      "bid": "214.40",
      "ask": "214.80",
      "open": "224.20",
      "high": "224.20",
      "low": "213.00",
      "close": "214.80",
      "average": "215.8661",
      "volume": "446088",
      "turnover": "96268149.67",
      "trades": "2640"
    },
    {
      "date": "2024-09-19",
      "bid": "218.40",
      "ask": "219.00",
      "open": "218.60",
      "high": "220.40",
      "low": "216.80",
      "close": "220.40",
      "average": "219.0995",
      "volume": "223374",
      "turnover": "48912150.9",
      "trades": "1480"
    },
    {
      "date": "2024-09-20",
      "bid": "225.00",
      "ask": "225.40",
      "open": "220.40",
      "high": "226.80",
      "low": "220.40",
      "close": "225.20",
      "average": "224.9849",
      "volume": "304064",
      "turnover": "68395644.9",
      "trades": "1883"
    },
    {
      "date": "2024-09-23",
      "bid": "226.20",
      "ask": "226.60",
      "open": "225.20",
      "high": "229.20",
      "low": "225.00",
      "close": "225.60",
      "average": "227.0959",
      "volume": "214186",
      "turnover": "48641007.2",
      "trades": "1381"
    },
    {
      "date": "2024-09-24",
      "bid": "227.20",
      "ask": "227.60",
      "open": "226.40",
      "high": "228.80",
      "low": "224.60",
      "close": "228.00",
      "average": "227.1621",
      "volume": "208404",
      "turnover": "47341573.9",
      "trades": "1383"
    },
    {
      "date": "2024-09-25",
      "bid": "230.80",
      "ask": "231.20",
      "open": "225.80",
      "high": "232.80",
      "low": "225.00",
      "close": "232.80",
      "average": "231.0138",
      "volume": "206912",
      "turnover": "47794851.1",
      "trades": "1205"
    },
    {
      "date": "2024-09-26",
      "bid": "243.40",
      "ask": "243.80",
      "open": "235.00",
      "high": "244.80",
      "low": "234.60",
      "close": "243.20",
      "average": "241.9274",
      "volume": "209922",
      "turnover": "50787363.3",
      "trades": "1858"
    },
    {
      "date": "2024-09-27",
      "bid": "227.60",
      "ask": "227.80",
      "open": "243.60",
      "high": "243.60",
      "low": "227.40",
      "close": "228.20",
      "average": "231.4597",
      "volume": "276985",
      "turnover": "64181840.1",
      "trades": "2022"
    },
    {
      "date": "2024-09-30",
      "bid": "231.20",
      "ask": "231.60",
      "open": "228.20",
      "high": "231.80",
      "low": "225.20",
      "close": "231.80",
      "average": "230.5443",
      "volume": "223947",
      "turnover": "51617138.3",
      "trades": "1379"
    },
    {
      "date": "2024-10-01",
      "bid": "225.60",
      "ask": "226.00",
      "open": "234.80",
      "high": "239.60",
      "low": "224.60",
      "close": "225.40",
      "average": "229.8491",
      "volume": "432158",
      "turnover": "99331417.4",
      "trades": "3578"
    },
    {
      "date": "2024-10-02",
      "bid": "229.60",
      "ask": "230.00",
      "open": "225.60",
      "high": "230.00",
      "low": "223.80",
      "close": "229.20",
      "average": "227.861",
      "volume": "165787",
      "turnover": "37774620",
      "trades": "1555"
    },
    {
      "date": "2024-10-03",
      "bid": "232.40",
      "ask": "232.60",
      "open": "229.20",
      "high": "234.20",
      "low": "228.00",
      "close": "232.00",
      "average": "231.5804",
      "volume": "185036",
      "turnover": "42835911.1",
      "trades": "1880"
    },
    {
      "date": "2024-10-04",
      "bid": "233.80",
      "ask": "234.40",
      "open": "233.20",
      "high": "236.40",
      "low": "231.60",
      "close": "233.80",
      "average": "233.7725",
      "volume": "156757",
      "turnover": "36644631",
      "trades": "1537"
    },
    {
      "date": "2024-10-07",
      "bid": "227.40",
      "ask": "227.80",
      "open": "233.80",
      "high": "234.20",
      "low": "227.20",
      "close": "227.80",
      "average": "228.9473",
      "volume": "135806",
      "turnover": "31097028",
      "trades": "1325"
    },
    {
      "date": "2024-10-08",
      "bid": "234.20",
      "ask": "234.40",
      "open": "227.20",
      "high": "235.60",
      "low": "226.20",
      "close": "234.20",
      "average": "233.0881",
      "volume": "183944",
      "turnover": "42877086.79",
      "trades": "1548"
    },
    {
      "date": "2024-10-09",
      "bid": "230.80",
      "ask": "231.20",
      "open": "234.20",
      "high": "234.40",
      "low": "229.00",
      "close": "230.80",
      "average": "231.4074",
      "volume": "125789",
      "turnover": "29100652.4",
      "trades": "1183"
    },
    {
      "date": "2024-10-10",
      "bid": "226.00",
      "ask": "226.40",
      "open": "230.80",
      "high": "230.80",
      "low": "224.40",
      "close": "226.40",
      "average": "226.7574",
      "volume": "150854",
      "turnover": "34212425.29",
      "trades": "1527"
    },
    {
      "date": "2024-10-11",
      "bid": "222.00",
      "ask": "222.40",
      "open": "225.60",
      "high": "228.00",
      "low": "217.00",
      "close": "223.20",
      "average": "222.1156",
      "volume": "241557",
      "turnover": "53661444.2",
      "trades": "2066"
    },
    {
      "date": "2024-10-14",
      "bid": "211.60",
      "ask": "212.00",
      "open": "215.00",
      "high": "216.00",
      "low": "204.20",
      "close": "212.00",
      "average": "208.8314",
      "volume": "1080733",
      "turnover": "225691777.2",
      "trades": "5907"
    },
    {
      "date": "2024-10-15",
      "bid": "206.00",
      "ask": "207.20",
      "open": "211.00",
      "high": "215.20",
      "low": "204.00",
      "close": "205.00",
      "average": "207.7754",
      "volume": "436431",
      "turnover": "90718377.4",
      "trades": "2575"
    },
    {
      "date": "2024-10-16",
      "bid": "199.10",
      "ask": "199.70",
      "open": "201.20",
      "high": "201.60",
      "low": "194.40",
      "close": "200.80",
      "average": "199.7731",
      "volume": "680290",
      "turnover": "135887463",
      "trades": "3290"
    },
    {
      "date": "2024-10-17",
      "bid": "204.80",
      "ask": "205.20",
      "open": "200.80",
      "high": "207.20",
      "low": "198.30",
      "close": "204.40",
      "average": "203.6522",
      "volume": "349381",
      "turnover": "71140401",
      "trades": "2178"
    },
    {
      "date": "2024-10-18",
      "bid": "202.40",
      "ask": "202.80",
      "open": "205.00",
      "high": "207.80",
      "low": "201.40",
      "close": "202.00",
      "average": "203.3813",
      "volume": "338300",
      "turnover": "68809844.2",
      "trades": "2135"
    },
    {
      "date": "2024-10-21",
      "bid": "192.30",
      "ask": "192.70",
      "open": "202.00",
      "high": "203.20",
      "low": "192.40",
      "close": "193.80",
      "average": "196.4136",
      "volume": "454865",
      "turnover": "89423394.6",
      "trades": "3251"
    },
    {
      "date": "2024-10-22",
      "bid": "173.60",
      "ask": "173.70",
      "open": "177.00",
      "high": "186.50",
      "low": "167.60",
      "close": "172.50",
      "average": "173.9427",
      "volume": "3162524",
      "turnover": "548802119.35",
      "trades": "15288"
    },
    {
      "date": "2024-10-23",
      "bid": "178.00",
      "ask": "178.20",
      "open": "174.30",
      "high": "179.00",
      "low": "173.20",
      "close": "179.00",
      "average": "177.3204",
      "volume": "1246920",
      "turnover": "220917816.55",
      "trades": "7139"
    },
    {
      "date": "2024-10-24",
      "bid": "179.00",
      "ask": "179.10",
      "open": "177.80",
      "high": "180.50",
      "low": "174.90",
      "close": "178.10",
      "average": "178.4917",
      "volume": "552654",
      "turnover": "98642984.25",
      "trades": "3094"
    },
    {
      "date": "2024-10-25",
      "bid": "180.70",
      "ask": "181.10",
      "open": "177.60",
      "high": "182.20",
      "low": "177.60",
      "close": "179.70",
      "average": "180.3241",
      "volume": "363106",
      "turnover": "65482643.75",
      "trades": "2400"
    },
    {
      "date": "2024-10-28",
      "bid": "186.30",
      "ask": "186.70",
      "open": "181.40",
      "high": "187.00",
      "low": "180.90",
      "close": "185.50",
      "average": "185.0489",
      "volume": "592494",
      "turnover": "109635089.19",
      "trades": "2296"
    },
    {
      "date": "2024-10-29",
      "bid": "183.60",
      "ask": "184.20",
      "open": "185.50",
      "high": "187.30",
      "low": "182.30",
      "close": "184.00",
      "average": "184.1709",
      "volume": "550182",
      "turnover": "101320659.6",
      "trades": "2624"
    },
    {
      "date": "2024-10-30",
      "bid": "173.90",
      "ask": "174.10",
      "open": "183.20",
      "high": "184.90",
      "low": "172.20",
      "close": "173.80",
      "average": "175.9134",
      "volume": "515291",
      "turnover": "90746768.05",
      "trades": "3516"
    },
    {
      "date": "2024-10-31",
      "bid": "171.70",
      "ask": "171.90",
      "open": "172.40",
      "high": "175.50",
      "low": "171.20",
      "close": "172.10",
      "average": "172.4839",
      "volume": "352107",
      "turnover": "60756881.8",
      "trades": "1916"
    },
    {
      "date": "2024-11-01",
      "bid": "173.40",
      "ask": "173.70",
      "open": "173.00",
      "high": "174.30",
      "low": "171.60",
      "close": "174.00",
      "average": "173.3649",
      "volume": "92071",
      "turnover": "15962266.4",
      "trades": "825"
    },
    {
      "date": "2024-11-04",
      "bid": "171.90",
      "ask": "172.20",
      "open": "173.60",
      "high": "175.60",
      "low": "170.50",
      "close": "171.90",
      "average": "172.6675",
      "volume": "254298",
      "turnover": "43918038.9",
      "trades": "2239"
    },
    {
      "date": "2024-11-05",
      "bid": "175.00",
      "ask": "175.20",
      "open": "171.90",
      "high": "175.60",
      "low": "170.00",
      "close": "174.90",
      "average": "173.0661",
      "volume": "293672",
      "turnover": "50816832.5",
      "trades": "2106"
    },
    {
      "date": "2024-11-06",
      "bid": "162.80",
      "ask": "163.20",
      "open": "175.20",
      "high": "175.90",
      "low": "161.40",
      "close": "161.40",
      "average": "165.8781",
      "volume": "1196130",
      "turnover": "198720603.8",
      "trades": "6052"
    },
    {
      "date": "2024-11-07",
      "bid": "173.30",
      "ask": "173.40",
      "open": "162.10",
      "high": "174.00",
      "low": "162.10",
      "close": "173.00",
      "average": "169.4382",
      "volume": "1612688",
      "turnover": "272256108.35",
      "trades": "4345"
    },
    {
      "date": "2024-11-08",
      "bid": "171.00",
      "ask": "171.30",
      "open": "172.50",
      "high": "174.70",
      "low": "170.90",
      "close": "171.20",
      "average": "171.9957",
      "volume": "200694",
      "turnover": "34521118",
      "trades": "1902"
    },
    {
      "date": "2024-11-11",
      "bid": "175.40",
      "ask": "175.70",
      "open": "171.20",
      "high": "178.60",
      "low": "171.20",
      "close": "175.40",
      "average": "176.3553",
      "volume": "268907",
      "turnover": "47423492.95",
      "trades": "2162"
    },
    {
      "date": "2024-11-12",
      "bid": "174.30",
      "ask": "174.70",
      "open": "171.60",
      "high": "177.70",
      "low": "171.20",
      "close": "174.50",
      "average": "174.7733",
      "volume": "287655",
      "turnover": "50278533.9",
      "trades": "2336"
    },
    {
      "date": "2024-11-13",
      "bid": "168.10",
      "ask": "168.30",
      "open": "173.60",
      "high": "174.80",
      "low": "166.90",
      "close": "168.70",
      "average": "170.0634",
      "volume": "417358",
      "turnover": "70924263.95",
      "trades": "2087"
    },
    {
      "date": "2024-11-14",
      "bid": "174.60",
      "ask": "175.00",
      "open": "168.70",
      "high": "175.50",
      "low": "168.00",
      "close": "175.00",
      "average": "173.0898",
      "volume": "280253",
      "turnover": "48529906.25",
      "trades": "2217"
    },
    {
      "date": "2024-11-15",
      "bid": "170.00",
      "ask": "170.40",
      "open": "175.00",
      "high": "176.10",
      "low": "168.70",
      "close": "169.80",
      "average": "171.3285",
      "volume": "371229",
      "turnover": "63665099",
      "trades": "2088"
    },
    {
      "date": "2024-11-18",
      "bid": "167.00",
      "ask": "167.20",
      "open": "169.50",
      "high": "170.00",
      "low": "165.20",
      "close": "166.50",
      "average": "166.4159",
      "volume": "258981",
      "turnover": "43101700.15",
      "trades": "2086"
    },
    {
      "date": "2024-11-19",
      "bid": "172.10",
      "ask": "173.00",
      "open": "167.20",
      "high": "172.70",
      "low": "166.70",
      "close": "171.70",
      "average": "170.0564",
      "volume": "278689",
      "turnover": "47376488.48",
      "trades": "1738"
    },
    {
      "date": "2024-11-20",
      "bid": "177.30",
      "ask": "177.50",
      "open": "173.00",
      "high": "180.20",
      "low": "173.00",
      "close": "176.10",
      "average": "177.4023",
      "volume": "399235",
      "turnover": "70873906.7",
      "trades": "3250"
    },
    {
      "date": "2024-11-21",
      "bid": "175.10",
      "ask": "175.50",
      "open": "176.50",
      "high": "178.70",
      "low": "171.40",
      "close": "175.30",
      "average": "174.9467",
      "volume": "309161",
      "turnover": "54088307.8",
      "trades": "2261"
    },
    {
      "date": "2024-11-22",
      "bid": "171.80",
      "ask": "172.20",
      "open": "175.30",
      "high": "177.70",
      "low": "170.50",
      "close": "172.00",
      "average": "172.5812",
      "volume": "205618",
      "turnover": "35495209.75",
      "trades": "1537"
    },
    {
      "date": "2024-11-25",
      "bid": "172.40",
      "ask": "172.50",
      "open": "173.10",
      "high": "176.40",
      "low": "171.80",
      "close": "171.80",
      "average": "172.2753",
      "volume": "351829",
      "turnover": "60634250.35",
      "trades": "1567"
    },
    {
      "date": "2024-11-26",
      "bid": "168.60",
      "ask": "168.70",
      "open": "171.00",
      "high": "171.80",
      "low": "168.50",
      "close": "168.50",
      "average": "169.4794",
      "volume": "393795",
      "turnover": "66712059.51",
      "trades": "1341"
    },
    {
      "date": "2024-11-27",
      "bid": "166.80",
      "ask": "168.00",
      "open": "168.60",
      "high": "170.70",
      "low": "166.70",
      "close": "167.40",
      "average": "167.7738",
      "volume": "355512",
      "turnover": "59658001.9",
      "trades": "2162"
    },
    {
      "date": "2024-11-28",
      "bid": "169.80",
      "ask": "170.00",
      "open": "168.00",
      "high": "173.10",
      "low": "168.00",
      "close": "169.90",
      "average": "170.3812",
      "volume": "201797",
      "turnover": "34383961.4",
      "trades": "1224"
    },
    {
      "date": "2024-11-29",
      "bid": "171.60",
      "ask": "171.80",
      "open": "168.90",
      "high": "173.40",
      "low": "168.90",
      "close": "173.40",
      "average": "173.0348",
      "volume": "641951",
      "turnover": "111075989.9",
      "trades": "1606"
    },
    {
      "date": "2024-12-02",
      "bid": "179.50",
      "ask": "179.70",
      "open": "171.60",
      "high": "180.00",
      "low": "171.30",
      "close": "179.00",
      "average": "177.9316",
      "volume": "435863",
      "turnover": "77540939.2",
      "trades": "2803"
    },
    {
      "date": "2024-12-03",
      "bid": "181.60",
      "ask": "181.70",
      "open": "179.00",
      "high": "184.30",
      "low": "177.60",
      "close": "181.00",
      "average": "182.1806",
      "volume": "694182",
      "turnover": "126462164.25",
      "trades": "2775"
    },
    {
      "date": "2024-12-04",
      "bid": "182.00",
      "ask": "182.40",
      "open": "180.90",
      "high": "186.00",
      "low": "180.00",
      "close": "182.50",
      "average": "182.5402",
      "volume": "599471",
      "turnover": "109393970.3",
      "trades": "4169"
    },
    {
      "date": "2024-12-05",
      "bid": "180.70",
      "ask": "180.90",
      "open": "182.40",
      "high": "183.00",
      "low": "179.50",
      "close": "180.90",
      "average": "180.9484",
      "volume": "409963",
      "turnover": "74188200.75",
      "trades": "2431"
    },
    {
      "date": "2024-12-06",
      "bid": "181.40",
      "ask": "181.50",
      "open": "180.40",
      "high": "184.00",
      "low": "180.10",
      "close": "181.20",
      "average": "181.9945",
      "volume": "392262",
      "turnover": "71389099.65",
      "trades": "1751"
    },
    {
      "date": "2024-12-09",
      "bid": "187.70",
      "ask": "187.90",
      "open": "186.00",
      "high": "191.70",
      "low": "185.00",
      "close": "187.40",
      "average": "188.1624",
      "volume": "445566",
      "turnover": "83847069.45",
      "trades": "3007"
    },
    {
      "date": "2024-12-10",
      "bid": "189.80",
      "ask": "190.20",
      "open": "186.20",
      "high": "190.80",
      "low": "184.50",
      "close": "189.90",
      "average": "188.9326",
      "volume": "327810",
      "turnover": "61932088.78",
      "trades": "1931"
    },
    {
      "date": "2024-12-11",
      "bid": "191.60",
      "ask": "191.90",
      "open": "187.00",
      "high": "193.00",
      "low": "186.50",
      "close": "192.20",
      "average": "191.00",
      "volume": "313684",
      "turnover": "59911163.15",
      "trades": "2026"
    },
    {
      "date": "2024-12-12",
      "bid": "197.10",
      "ask": "197.30",
      "open": "192.60",
      "high": "197.60",
      "low": "192.20",
      "close": "196.70",
      "average": "196.2938",
      "volume": "357111",
      "turnover": "70074396.34",
      "trades": "2274"
    },
    {
      "date": "2024-12-13",
      "bid": "191.30",
      "ask": "191.70",
      "open": "196.70",
      "high": "198.00",
      "low": "190.90",
      "close": "191.30",
      "average": "192.305",
      "volume": "287323",
      "turnover": "55250587.08",
      "trades": "1940"
    },
    {
      "date": "2024-12-16",
      "bid": "191.40",
      "ask": "191.60",
      "open": "190.40",
      "high": "193.60",
      "low": "188.80",
      "close": "191.00",
      "average": "190.8942",
      "volume": "222376",
      "turnover": "42450044.35",
      "trades": "1574"
    },
    {
      "date": "2024-12-17",
      "bid": "189.10",
      "ask": "189.30",
      "open": "189.70",
      "high": "191.00",
      "low": "185.60",
      "close": "188.80",
      "average": "188.4444",
      "volume": "187637",
      "turnover": "35348529.1",
      "trades": "1535"
    },
    {
      "date": "2024-12-18",
      "bid": "188.90",
      "ask": "189.00",
      "open": "188.60",
      "high": "191.80",
      "low": "187.50",
      "close": "189.20",
      "average": "189.5285",
      "volume": "160820",
      "turnover": "30479435.3",
      "trades": "1122"
    },
    {
      "date": "2024-12-19",
      "bid": "180.80",
      "ask": "180.90",
      "open": "184.00",
      "high": "186.60",
      "low": "180.40",
      "close": "180.90",
      "average": "182.2721",
      "volume": "287907",
      "turnover": "52527677.15",
      "trades": "2205"
    },
    {
      "date": "2024-12-20",
      "bid": "182.80",
      "ask": "183.00",
      "open": "178.10",
      "high": "183.10",
      "low": "177.90",
      "close": "181.30",
      "average": "181.0485",
      "volume": "649982",
      "turnover": "117680967.2",
      "trades": "2472"
    },
    {
      "date": "2024-12-23",
      "bid": "183.20",
      "ask": "183.50",
      "open": "181.40",
      "high": "184.20",
      "low": "179.80",
      "close": "182.90",
      "average": "182.4365",
      "volume": "110922",
      "turnover": "20236987.2",
      "trades": "890"
    },
    {
      "date": "2024-12-27",
      "bid": "184.90",
      "ask": "185.50",
      "open": "183.50",
      "high": "186.90",
      "low": "183.00",
      "close": "184.70",
      "average": "185.3793",
      "volume": "170706",
      "turnover": "31645710.3",
      "trades": "964"
    },
    {
      "date": "2024-12-30",
      "bid": "186.20",
      "ask": "186.50",
      "open": "184.50",
      "high": "186.60",
      "low": "182.00",
      "close": "186.00",
      "average": "185.5329",
      "volume": "198466",
      "turnover": "36821557.35",
      "trades": "1302"
    },
    {
      "date": "2025-01-02",
      "bid": "189.40",
      "ask": "189.80",
      "open": "186.00",
      "high": "189.80",
      "low": "186.00",
      "close": "189.50",
      "average": "188.7726",
      "volume": "140652",
      "turnover": "26549396.15",
      "trades": "1034"
    },
    {
      "date": "2025-01-03",
      "bid": "186.50",
      "ask": "186.80",
      "open": "189.50",
      "high": "190.40",
      "low": "185.60",
      "close": "186.10",
      "average": "186.8156",
      "volume": "148298",
      "turnover": "27703891.95",
      "trades": "1474"
    },
    {
      "date": "2025-01-07",
      "bid": "190.50",
      "ask": "190.70",
      "open": "189.90",
      "high": "197.20",
      "low": "188.30",
      "close": "190.10",
      "average": "193.0837",
      "volume": "395691",
      "turnover": "76443184.45",
      "trades": "3095"
    },
    {
      "date": "2025-01-08",
      "bid": "188.50",
      "ask": "188.70",
      "open": "188.20",
      "high": "192.70",
      "low": "186.00",
      "close": "188.10",
      "average": "188.5117",
      "volume": "199303",
      "turnover": "37573580.45",
      "trades": "1806"
    },
    {
      "date": "2025-01-09",
      "bid": "190.10",
      "ask": "190.30",
      "open": "188.00",
      "high": "190.60",
      "low": "186.50",
      "close": "190.10",
      "average": "189.6968",
      "volume": "183588",
      "turnover": "34821649.35",
      "trades": "1513"
    },
    {
      "date": "2025-01-10",
      "bid": "185.60",
      "ask": "185.70",
      "open": "190.10",
      "high": "191.60",
      "low": "185.20",
      "close": "185.20",
      "average": "187.7146",
      "volume": "228278",
      "turnover": "42820934.9",
      "trades": "1563"
    },
    {
      "date": "2025-01-13",
      "bid": "183.00",
      "ask": "183.20",
      "open": "185.80",
      "high": "190.30",
      "low": "182.90",
      "close": "183.00",
      "average": "183.9979",
      "volume": "292910",
      "turnover": "53901031.9",
      "trades": "2118"
    },
    {
      "date": "2025-01-14",
      "bid": "175.20",
      "ask": "175.50",
      "open": "183.50",
      "high": "185.00",
      "low": "173.70",
      "close": "176.20",
      "average": "176.7901",
      "volume": "858655",
      "turnover": "151822513.1",
      "trades": "4242"
    },
    {
      "date": "2025-01-15",
      "bid": "182.50",
      "ask": "182.90",
      "open": "176.20",
      "high": "184.80",
      "low": "176.20",
      "close": "182.90",
      "average": "181.2303",
      "volume": "450893",
      "turnover": "81635295.34",
      "trades": "2297"
    },
    {
      "date": "2025-01-16",
      "bid": "192.50",
      "ask": "193.00",
      "open": "187.60",
      "high": "193.80",
      "low": "187.20",
      "close": "193.20",
      "average": "191.5641",
      "volume": "313110",
      "turnover": "59878645.05",
      "trades": "2415"
    },
    {
      "date": "2025-01-17",
      "bid": "192.70",
      "ask": "192.80",
      "open": "194.50",
      "high": "196.20",
      "low": "192.20",
      "close": "192.80",
      "average": "193.2581",
      "volume": "328537",
      "turnover": "63490623.15",
      "trades": "1761"
    },
    {
      "date": "2025-01-20",
      "bid": "191.50",
      "ask": "191.90",
      "open": "193.50",
      "high": "194.90",
      "low": "190.20",
      "close": "191.00",
      "average": "191.819",
      "volume": "174994",
      "turnover": "33558887",
      "trades": "1446"
    },
    {
      "date": "2025-01-21",
      "bid": "188.80",
      "ask": "189.00",
      "open": "188.00",
      "high": "189.70",
      "low": "184.00",
      "close": "189.70",
      "average": "188.3203",
      "volume": "330384",
      "turnover": "62219991.3",
      "trades": "2662"
    },
    {
      "date": "2025-01-22",
      "bid": "201.60",
      "ask": "201.80",
      "open": "193.70",
      "high": "208.20",
      "low": "193.20",
      "close": "201.60",
      "average": "202.3559",
      "volume": "593928",
      "turnover": "120215842.3",
      "trades": "4587"
    },
    {
      "date": "2025-01-23",
      "bid": "200.20",
      "ask": "200.40",
      "open": "203.80",
      "high": "203.80",
      "low": "199.40",
      "close": "200.60",
      "average": "201.3298",
      "volume": "307518",
      "turnover": "61895489.65",
      "trades": "1870"
    },
    {
      "date": "2025-01-24",
      "bid": "201.20",
      "ask": "201.40",
      "open": "202.40",
      "high": "206.40",
      "low": "198.10",
      "close": "201.20",
      "average": "201.0439",
      "volume": "214731",
      "turnover": "43154989.6",
      "trades": "1522"
    },
    {
      "date": "2025-01-27",
      "bid": "173.50",
      "ask": "173.60",
      "open": "189.00",
      "high": "189.00",
      "low": "172.30",
      "close": "173.00",
      "average": "176.4202",
      "volume": "2086051",
      "turnover": "368288101.99",
      "trades": "13994"
    },
    {
      "date": "2025-01-28",
      "bid": "166.00",
      "ask": "166.20",
      "open": "175.00",
      "high": "176.00",
      "low": "163.10",
      "close": "165.80",
      "average": "167.9327",
      "volume": "1888730",
      "turnover": "317288318.95",
      "trades": "9577"
    },
    {
      "date": "2025-01-29",
      "bid": "171.70",
      "ask": "171.90",
      "open": "169.50",
      "high": "175.00",
      "low": "168.90",
      "close": "171.90",
      "average": "172.3014",
      "volume": "911280",
      "turnover": "157019156.3",
      "trades": "5243"
    },
    {
      "date": "2025-01-30",
      "bid": "174.00",
      "ask": "174.30",
      "open": "174.00",
      "high": "174.60",
      "low": "170.20",
      "close": "174.60",
      "average": "173.1729",
      "volume": "706079",
      "turnover": "122241640.9",
      "trades": "3206"
    },
    {
      "date": "2025-01-31",
      "bid": "177.70",
      "ask": "178.00",
      "open": "175.20",
      "high": "180.20",
      "low": "174.90",
      "close": "177.70",
      "average": "177.8383",
      "volume": "550412",
      "turnover": "97867880.85",
      "trades": "3161"
    },
    {
      "date": "2025-02-03",
      "bid": "171.00",
      "ask": "171.20",
      "open": "170.10",
      "high": "172.30",
      "low": "165.40",
      "close": "171.20",
      "average": "169.407",
      "volume": "679909",
      "turnover": "115185290.85",
      "trades": "4276"
    },
    {
      "date": "2025-02-04",
      "bid": "170.00",
      "ask": "170.40",
      "open": "171.00",
      "high": "172.00",
      "low": "167.60",
      "close": "170.30",
      "average": "169.7741",
      "volume": "467600",
      "turnover": "79382151.09",
      "trades": "2101"
    },
    {
      "date": "2025-02-05",
      "bid": "152.90",
      "ask": "153.10",
      "open": "163.00",
      "high": "164.00",
      "low": "148.30",
      "close": "153.00",
      "average": "153.8089",
      "volume": "2514714",
      "turnover": "386833080.45",
      "trades": "14231"
    },
    {
      "date": "2025-02-06",
      "bid": "158.20",
      "ask": "158.40",
      "open": "155.10",
      "high": "159.40",
      "low": "153.30",
      "close": "157.10",
      "average": "156.595",
      "volume": "933258",
      "turnover": "146170049",
      "trades": "5017"
    },
    {
      "date": "2025-02-07",
      "bid": "152.90",
      "ask": "153.00",
      "open": "159.50",
      "high": "161.00",
      "low": "151.20",
      "close": "153.00",
      "average": "154.952",
      "volume": "704913",
      "turnover": "109260323.7",
      "trades": "3885"
    },
    {
      "date": "2025-02-10",
      "bid": "156.20",
      "ask": "156.50",
      "open": "155.00",
      "high": "157.00",
      "low": "152.70",
      "close": "156.60",
      "average": "155.5583",
      "volume": "503302",
      "turnover": "78290929.84",
      "trades": "3540"
    },
    {
      "date": "2025-02-11",
      "bid": "151.50",
      "ask": "151.80",
      "open": "155.70",
      "high": "156.00",
      "low": "151.50",
      "close": "151.90",
      "average": "152.7017",
      "volume": "430521",
      "turnover": "65740610.55",
      "trades": "2693"
    },
    {
      "date": "2025-02-12",
      "bid": "148.90",
      "ask": "149.10",
      "open": "152.80",
      "high": "152.80",
      "low": "148.20",
      "close": "148.20",
      "average": "149.5615",
      "volume": "1322082",
      "turnover": "197813752.91",
      "trades": "5733"
    },
    {
      "date": "2025-02-13",
      "bid": "150.70",
      "ask": "151.00",
      "open": "149.10",
      "high": "152.20",
      "low": "147.10",
      "close": "150.40",
      "average": "149.6659",
      "volume": "766844",
      "turnover": "114740265",
      "trades": "4066"
    },
    {
      "date": "2025-02-14",
      "bid": "150.70",
      "ask": "150.90",
      "open": "151.20",
      "high": "152.30",
      "low": "148.90",
      "close": "151.40",
      "average": "150.86",
      "volume": "745528",
      "turnover": "112461923.3",
      "trades": "3249"
    },
    {
      "date": "2025-02-17",
      "bid": "150.00",
      "ask": "150.30",
      "open": "151.40",
      "high": "152.60",
      "low": "149.30",
      "close": "150.00",
      "average": "150.6489",
      "volume": "351440",
      "turnover": "52947981.75",
      "trades": "2645"
    },
    {
      "date": "2025-02-18",
      "bid": "151.60",
      "ask": "151.90",
      "open": "150.50",
      "high": "152.90",
      "low": "148.00",
      "close": "151.40",
      "average": "151.2274",
      "volume": "754555",
      "turnover": "114133199.8",
      "trades": "4082"
    },
    {
      "date": "2025-02-19",
      "bid": "147.10",
      "ask": "147.30",
      "open": "150.00",
      "high": "151.20",
      "low": "145.00",
      "close": "146.90",
      "average": "148.0021",
      "volume": "786914",
      "turnover": "116466003.25",
      "trades": "4372"
    },
    {
      "date": "2025-02-20",
      "bid": "145.20",
      "ask": "145.40",
      "open": "146.80",
      "high": "148.50",
      "low": "144.10",
      "close": "145.60",
      "average": "146.2621",
      "volume": "485495",
      "turnover": "71028382.8",
      "trades": "3809"
    },
    {
      "date": "2025-02-21",
      "bid": "144.20",
      "ask": "144.50",
      "open": "145.40",
      "high": "148.50",
      "low": "143.30",
      "close": "144.10",
      "average": "145.2038",
      "volume": "674338",
      "turnover": "97940809.75",
      "trades": "3643"
    },
    {
      "date": "2025-02-24",
      "bid": "139.50",
      "ask": "139.60",
      "open": "144.00",
      "high": "144.40",
      "low": "137.90",
      "close": "139.20",
      "average": "140.1716",
      "volume": "1135217",
      "turnover": "159203373.15",
      "trades": "8264"
    },
    {
      "date": "2025-02-25",
      "bid": "138.10",
      "ask": "138.20",
      "open": "138.10",
      "high": "140.60",
      "low": "137.40",
      "close": "138.00",
      "average": "138.6152",
      "volume": "463829",
      "turnover": "64293243.15",
      "trades": "3483"
    },
    {
      "date": "2025-02-26",
      "bid": "143.60",
      "ask": "144.00",
      "open": "140.00",
      "high": "144.70",
      "low": "140.00",
      "close": "143.40",
      "average": "142.6937",
      "volume": "450883",
      "turnover": "64351016.35",
      "trades": "2996"
    },
    {
      "date": "2025-02-27",
      "bid": "138.50",
      "ask": "138.60",
      "open": "142.00",
      "high": "144.50",
      "low": "138.20",
      "close": "138.20",
      "average": "140.6598",
      "volume": "544656",
      "turnover": "76572456.25",
      "trades": "3008"
    },
    {
      "date": "2025-02-28",
      "bid": "134.30",
      "ask": "134.70",
      "open": "134.10",
      "high": "136.90",
      "low": "132.10",
      "close": "133.90",
      "average": "133.8407",
      "volume": "1147481",
      "turnover": "153510361.6",
      "trades": "5100"
    },
    {
      "date": "2025-03-03",
      "bid": "133.00",
      "ask": "133.30",
      "open": "134.70",
      "high": "135.70",
      "low": "132.00",
      "close": "132.80",
      "average": "133.478",
      "volume": "450545",
      "turnover": "60146502.8",
      "trades": "2718"
    },
    {
      "date": "2025-03-04",
      "bid": "124.40",
      "ask": "124.70",
      "open": "131.00",
      "high": "131.30",
      "low": "124.10",
      "close": "124.30",
      "average": "126.7691",
      "volume": "628705",
      "turnover": "79721847.25",
      "trades": "4134"
    },
    {
      "date": "2025-03-05",
      "bid": "128.30",
      "ask": "128.60",
      "open": "128.00",
      "high": "130.10",
      "low": "124.90",
      "close": "128.30",
      "average": "127.3753",
      "volume": "617622",
      "turnover": "78732799.5",
      "trades": "2661"
    },
    {
      "date": "2025-03-06",
      "bid": "129.10",
      "ask": "129.40",
      "open": "129.30",
      "high": "130.80",
      "low": "126.40",
      "close": "129.20",
      "average": "128.7859",
      "volume": "464231",
      "turnover": "59763797.4",
      "trades": "2422"
    },
    {
      "date": "2025-03-07",
      "bid": "126.40",
      "ask": "126.60",
      "open": "126.70",
      "high": "127.70",
      "low": "124.30",
      "close": "126.70",
      "average": "126.1088",
      "volume": "605170",
      "turnover": "76312371.45",
      "trades": "3843"
    },
    {
      "date": "2025-03-10",
      "bid": "123.10",
      "ask": "123.20",
      "open": "128.30",
      "high": "128.40",
      "low": "122.10",
      "close": "123.30",
      "average": "124.2775",
      "volume": "485600",
      "turnover": "60329571.2",
      "trades": "2570"
    },
    {
      "date": "2025-03-11",
      "bid": "122.50",
      "ask": "122.80",
      "open": "123.60",
      "high": "125.00",
      "low": "121.30",
      "close": "122.50",
      "average": "122.8555",
      "volume": "580957",
      "turnover": "71389625.05",
      "trades": "3116"
    },
    {
      "date": "2025-03-12",
      "bid": "123.80",
      "ask": "124.10",
      "open": "124.00",
      "high": "125.80",
      "low": "122.70",
      "close": "123.90",
      "average": "124.1626",
      "volume": "481957",
      "turnover": "59881209.6",
      "trades": "2257"
    },
    {
      "date": "2025-03-13",
      "bid": "123.60",
      "ask": "123.70",
      "open": "123.70",
      "high": "126.60",
      "low": "122.30",
      "close": "123.70",
      "average": "124.5426",
      "volume": "434320",
      "turnover": "54099169.75",
      "trades": "2263"
    },
    {
      "date": "2025-03-14",
      "bid": "124.50",
      "ask": "124.70",
      "open": "123.10",
      "high": "125.90",
      "low": "123.10",
      "close": "124.70",
      "average": "124.6764",
      "volume": "406561",
      "turnover": "50688639.25",
      "trades": "1833"
    },
    {
      "date": "2025-03-17",
      "bid": "124.80",
      "ask": "125.00",
      "open": "125.20",
      "high": "127.00",
      "low": "123.80",
      "close": "124.90",
      "average": "124.8703",
      "volume": "455873",
      "turnover": "56924636.55",
      "trades": "2299"
    },
    {
      "date": "2025-03-18",
      "bid": "126.30",
      "ask": "126.50",
      "open": "126.00",
      "high": "127.50",
      "low": "125.00",
      "close": "126.40",
      "average": "126.3003",
      "volume": "827957",
      "turnover": "104572912.3",
      "trades": "2940"
    },
    {
      "date": "2025-03-19",
      "bid": "127.20",
      "ask": "127.40",
      "open": "126.40",
      "high": "128.30",
      "low": "123.50",
      "close": "127.00",
      "average": "126.4044",
      "volume": "923975",
      "turnover": "116792406.8",
      "trades": "2148"
    },
    {
      "date": "2025-03-20",
      "bid": "126.20",
      "ask": "126.70",
      "open": "127.90",
      "high": "127.90",
      "low": "123.50",
      "close": "126.30",
      "average": "125.6263",
      "volume": "689574",
      "turnover": "86628595",
      "trades": "2438"
    },
    {
      "date": "2025-03-21",
      "bid": "123.30",
      "ask": "123.50",
      "open": "124.10",
      "high": "125.30",
      "low": "121.70",
      "close": "122.90",
      "average": "122.9611",
      "volume": "1442664",
      "turnover": "177393404.65",
      "trades": "4311"
    },
    {
      "date": "2025-03-24",
      "bid": "126.40",
      "ask": "126.60",
      "open": "125.00",
      "high": "126.90",
      "low": "123.90",
      "close": "126.80",
      "average": "125.6196",
      "volume": "829112",
      "turnover": "104177033.05",
      "trades": "2301"
    },
    {
      "date": "2025-03-25",
      "bid": "120.90",
      "ask": "121.10",
      "open": "124.70",
      "high": "124.80",
      "low": "119.60",
      "close": "120.60",
      "average": "121.2706",
      "volume": "1035973",
      "turnover": "125633474.2",
      "trades": "3693"
    },
    {
      "date": "2025-03-26",
      "bid": "117.30",
      "ask": "117.40",
      "open": "121.70",
      "high": "122.30",
      "low": "117.20",
      "close": "117.20",
      "average": "118.2865",
      "volume": "435399",
      "turnover": "51503246.6",
      "trades": "1933"
    },
    {
      "date": "2025-03-27",
      "bid": "110.90",
      "ask": "111.10",
      "open": "114.50",
      "high": "115.40",
      "low": "110.30",
      "close": "110.30",
      "average": "111.8837",
      "volume": "1051348",
      "turnover": "117635032.5",
      "trades": "5002"
    },
    {
      "date": "2025-03-28",
      "bid": "105.90",
      "ask": "106.00",
      "open": "109.30",
      "high": "110.10",
      "low": "105.00",
      "close": "105.00",
      "average": "106.7254",
      "volume": "953114",
      "turnover": "101722126",
      "trades": "4089"
    },
    {
      "date": "2025-03-31",
      "bid": "101.60",
      "ask": "101.80",
      "open": "104.00",
      "high": "104.50",
      "low": "100.50",
      "close": "101.70",
      "average": "101.8302",
      "volume": "954064",
      "turnover": "97150038.3",
      "trades": "2827"
    },
    {
      "date": "2025-04-01",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.00",
      "high": "104.50",
      "low": "101.50",
      "close": "104.10",
      "average": "102.3507",
      "volume": "1580326",
      "turnover": "161748174.3",
      "trades": "2812"
    },
    {
      "date": "2025-04-02",
      "bid": "107.50",
      "ask": "107.70",
      "open": "103.60",
      "high": "108.00",
      "low": "102.80",
      "close": "108.00",
      "average": "106.2521",
      "volume": "748151",
      "turnover": "79493173.45",
      "trades": "4192"
    },
    {
      "date": "2025-04-03",
      "bid": "101.40",
      "ask": "101.70",
      "open": "104.20",
      "high": "109.00",
      "low": "100.50",
      "close": "100.50",
      "average": "102.134",
      "volume": "1500519",
      "turnover": "153280388.69",
      "trades": "3826"
    },
    {
      "date": "2025-04-04",
      "bid": "100.50",
      "ask": "100.80",
      "open": "101.70",
      "high": "103.60",
      "low": "96.90",
      "close": "101.20",
      "average": "100.7379",
      "volume": "1984649",
      "turnover": "199929960.4",
      "trades": "5462"
    },
    {
      "date": "2025-04-07",
      "bid": "98.55",
      "ask": "98.65",
      "open": "94.10",
      "high": "106.20",
      "low": "91.90",
      "close": "98.45",
      "average": "96.9816",
      "volume": "1943695",
      "turnover": "188883748.55",
      "trades": "8118"
    },
    {
      "date": "2025-04-08",
      "bid": "101.00",
      "ask": "101.30",
      "open": "101.20",
      "high": "103.70",
      "low": "99.35",
      "close": "101.10",
      "average": "101.3926",
      "volume": "542548",
      "turnover": "55009586.35",
      "trades": "2990"
    },
    {
      "date": "2025-04-09",
      "bid": "95.00",
      "ask": "95.30",
      "open": "97.15",
      "high": "99.40",
      "low": "94.80",
      "close": "95.00",
      "average": "96.0524",
      "volume": "844463",
      "turnover": "81112698.38",
      "trades": "4269"
    },
    {
      "date": "2025-04-10",
      "bid": "102.30",
      "ask": "102.40",
      "open": "109.80",
      "high": "110.00",
      "low": "102.20",
      "close": "102.50",
      "average": "103.9148",
      "volume": "1593126",
      "turnover": "165551382.5",
      "trades": "3748"
    },
    {
      "date": "2025-04-11",
      "bid": "99.95",
      "ask": "101.20",
      "open": "103.50",
      "high": "103.50",
      "low": "97.55",
      "close": "100.00",
      "average": "100.2235",
      "volume": "1618462",
      "turnover": "162214624",
      "trades": "3678"
    },
    {
      "date": "2025-04-14",
      "bid": "101.80",
      "ask": "102.10",
      "open": "104.10",
      "high": "104.10",
      "low": "100.60",
      "close": "102.40",
      "average": "102.3215",
      "volume": "504219",
      "turnover": "51594685.3",
      "trades": "2021"
    },
    {
      "date": "2025-04-15",
      "bid": "104.50",
      "ask": "104.80",
      "open": "102.00",
      "high": "105.10",
      "low": "101.20",
      "close": "104.50",
      "average": "104.0538",
      "volume": "358133",
      "turnover": "37264623.45",
      "trades": "1861"
    },
    {
      "date": "2025-04-16",
      "bid": "101.10",
      "ask": "101.30",
      "open": "101.50",
      "high": "101.50",
      "low": "99.45",
      "close": "100.90",
      "average": "100.6233",
      "volume": "531249",
      "turnover": "53455008.4",
      "trades": "2069"
    },
    {
      "date": "2025-04-17",
      "bid": "100.10",
      "ask": "100.30",
      "open": "102.40",
      "high": "103.50",
      "low": "100.00",
      "close": "100.00",
      "average": "101.0795",
      "volume": "140860",
      "turnover": "14238658.8",
      "trades": "706"
    },
    {
      "date": "2025-04-22",
      "bid": "99.95",
      "ask": "100.10",
      "open": "103.20",
      "high": "103.40",
      "low": "98.50",
      "close": "100.30",
      "average": "100.2453",
      "volume": "923356",
      "turnover": "92561922.6",
      "trades": "4779"
    },
    {
      "date": "2025-04-23",
      "bid": "108.00",
      "ask": "108.30",
      "open": "102.70",
      "high": "111.10",
      "low": "100.80",
      "close": "108.00",
      "average": "106.9646",
      "volume": "1207793",
      "turnover": "129180380.5",
      "trades": "5359"
    },
    {
      "date": "2025-04-24",
      "bid": "108.20",
      "ask": "108.50",
      "open": "107.80",
      "high": "108.50",
      "low": "105.60",
      "close": "108.40",
      "average": "107.4625",
      "volume": "388650",
      "turnover": "41765809.7",
      "trades": "1902"
    },
    {
      "date": "2025-04-25",
      "bid": "109.40",
      "ask": "109.60",
      "open": "110.20",
      "high": "110.90",
      "low": "108.60",
      "close": "109.50",
      "average": "109.6427",
      "volume": "348062",
      "turnover": "38162625.6",
      "trades": "2152"
    },
    {
      "date": "2025-04-28",
      "bid": "110.70",
      "ask": "111.00",
      "open": "109.50",
      "high": "112.00",
      "low": "108.30",
      "close": "110.30",
      "average": "110.169",
      "volume": "564823",
      "turnover": "62227729.1",
      "trades": "2696"
    },
    {
      "date": "2025-04-29",
      "bid": "118.60",
      "ask": "118.90",
      "open": "122.50",
      "high": "126.90",
      "low": "115.80",
      "close": "118.50",
      "average": "119.6812",
      "volume": "2615307",
      "turnover": "312929297.32",
      "trades": "11281"
    },
    {
      "date": "2025-04-30",
      "bid": "123.10",
      "ask": "123.40",
      "open": "119.30",
      "high": "125.20",
      "low": "118.50",
      "close": "123.90",
      "average": "122.5503",
      "volume": "1308941",
      "turnover": "160412718.8",
      "trades": "4687"
    },
    {
      "date": "2025-05-02",
      "bid": "132.70",
      "ask": "132.90",
      "open": "126.60",
      "high": "133.10",
      "low": "125.50",
      "close": "132.50",
      "average": "130.3847",
      "volume": "1382899",
      "turnover": "180282750.8",
      "trades": "6215"
    },
    {
      "date": "2025-05-05",
      "bid": "130.90",
      "ask": "131.00",
      "open": "132.60",
      "high": "132.70",
      "low": "127.70",
      "close": "130.40",
      "average": "129.9701",
      "volume": "967265",
      "turnover": "125708182.7",
      "trades": "4274"
    },
    {
      "date": "2025-05-06",
      "bid": "128.60",
      "ask": "129.00",
      "open": "131.30",
      "high": "131.30",
      "low": "128.10",
      "close": "128.30",
      "average": "129.1182",
      "volume": "459176",
      "turnover": "59288748.3",
      "trades": "2055"
    },
    {
      "date": "2025-05-07",
      "bid": "128.00",
      "ask": "128.30",
      "open": "128.00",
      "high": "130.10",
      "low": "126.80",
      "close": "127.90",
      "average": "128.2533",
      "volume": "432438",
      "turnover": "55461123.2",
      "trades": "2057"
    },
    {
      "date": "2025-05-08",
      "bid": "135.40",
      "ask": "135.60",
      "open": "130.10",
      "high": "135.70",
      "low": "129.50",
      "close": "135.20",
      "average": "134.3716",
      "volume": "579481",
      "turnover": "77845662.29",
      "trades": "3218"
    },
    {
      "date": "2025-05-09",
      "bid": "135.40",
      "ask": "135.50",
      "open": "135.50",
      "high": "137.70",
      "low": "134.30",
      "close": "135.10",
      "average": "135.418",
      "volume": "436302",
      "turnover": "59082826",
      "trades": "2055"
    },
    {
      "date": "2025-05-12",
      "bid": "142.50",
      "ask": "142.60",
      "open": "137.00",
      "high": "144.90",
      "low": "136.40",
      "close": "141.90",
      "average": "141.9251",
      "volume": "960874",
      "turnover": "136389033.8",
      "trades": "5200"
    },
    {
      "date": "2025-05-13",
      "bid": "143.00",
      "ask": "143.30",
      "open": "141.90",
      "high": "143.80",
      "low": "139.50",
      "close": "142.60",
      "average": "142.1155",
      "volume": "396587",
      "turnover": "56365598.1",
      "trades": "2073"
    },
    {
      "date": "2025-05-14",
      "bid": "141.40",
      "ask": "141.70",
      "open": "143.10",
      "high": "144.30",
      "low": "139.00",
      "close": "141.30",
      "average": "141.2727",
      "volume": "504524",
      "turnover": "71278358",
      "trades": "2839"
    },
    {
      "date": "2025-05-15",
      "bid": "139.00",
      "ask": "139.30",
      "open": "139.60",
      "high": "140.20",
      "low": "137.20",
      "close": "138.70",
      "average": "138.6191",
      "volume": "390229",
      "turnover": "54093061",
      "trades": "2188"
    },
    {
      "date": "2025-05-16",
      "bid": "136.30",
      "ask": "136.50",
      "open": "139.00",
      "high": "139.30",
      "low": "136.00",
      "close": "136.00",
      "average": "136.8137",
      "volume": "424278",
      "turnover": "58047044.9",
      "trades": "1734"
    },
    {
      "date": "2025-05-19",
      "bid": "136.60",
      "ask": "136.80",
      "open": "134.80",
      "high": "137.10",
      "low": "134.20",
      "close": "136.80",
      "average": "135.9875",
      "volume": "384394",
      "turnover": "52271618",
      "trades": "2050"
    },
    {
      "date": "2025-05-20",
      "bid": "135.10",
      "ask": "135.80",
      "open": "136.80",
      "high": "137.00",
      "low": "134.00",
      "close": "135.30",
      "average": "135.4695",
      "volume": "226931",
      "turnover": "30742409.7",
      "trades": "1525"
    },
    {
      "date": "2025-05-21",
      "bid": "132.50",
      "ask": "133.00",
      "open": "135.20",
      "high": "135.30",
      "low": "131.50",
      "close": "132.20",
      "average": "132.9375",
      "volume": "327437",
      "turnover": "43528141.9",
      "trades": "2139"
    },
    {
      "date": "2025-05-22",
      "bid": "128.60",
      "ask": "128.80",
      "open": "130.10",
      "high": "131.40",
      "low": "127.20",
      "close": "128.40",
      "average": "128.5875",
      "volume": "390668",
      "turnover": "50235755.2",
      "trades": "2749"
    },
    {
      "date": "2025-05-23",
      "bid": "125.90",
      "ask": "126.20",
      "open": "128.80",
      "high": "131.50",
      "low": "122.40",
      "close": "125.90",
      "average": "125.8137",
      "volume": "376719",
      "turnover": "47396231.4",
      "trades": "2749"
    },
    {
      "date": "2025-05-26",
      "bid": "129.10",
      "ask": "129.30",
      "open": "129.40",
      "high": "130.00",
      "low": "127.90",
      "close": "129.00",
      "average": "128.982",
      "volume": "152368",
      "turnover": "19651680.89",
      "trades": "1062"
    },
    {
      "date": "2025-05-27",
      "bid": "132.00",
      "ask": "132.20",
      "open": "129.00",
      "high": "133.20",
      "low": "127.90",
      "close": "131.70",
      "average": "131.4307",
      "volume": "402264",
      "turnover": "52865728.1",
      "trades": "2261"
    },
    {
      "date": "2025-05-28",
      "bid": "133.60",
      "ask": "133.70",
      "open": "131.70",
      "high": "134.90",
      "low": "131.70",
      "close": "133.70",
      "average": "133.6326",
      "volume": "197422",
      "turnover": "26382280.9",
      "trades": "1205"
    },
    {
      "date": "2025-05-30",
      "bid": "128.20",
      "ask": "128.40",
      "open": "133.40",
      "high": "133.90",
      "low": "127.80",
      "close": "127.80",
      "average": "129.1131",
      "volume": "745727",
      "turnover": "96276438.7",
      "trades": "3146"
    },
    {
      "date": "2025-06-02",
      "bid": "130.20",
      "ask": "130.40",
      "open": "125.10",
      "high": "131.00",
      "low": "125.00",
      "close": "130.00",
      "average": "128.9144",
      "volume": "618076",
      "turnover": "79677127.8",
      "trades": "2072"
    },
    {
      "date": "2025-06-03",
      "bid": "128.50",
      "ask": "128.60",
      "open": "131.40",
      "high": "131.80",
      "low": "127.10",
      "close": "128.50",
      "average": "128.511",
      "volume": "208455",
      "turnover": "26781691.1",
      "trades": "1571"
    },
    {
      "date": "2025-06-04",
      "bid": "134.40",
      "ask": "134.80",
      "open": "130.00",
      "high": "135.60",
      "low": "128.70",
      "close": "134.70",
      "average": "133.7198",
      "volume": "521227",
      "turnover": "69699995.2",
      "trades": "2554"
    },
    {
      "date": "2025-06-05",
      "bid": "134.30",
      "ask": "134.60",
      "open": "135.40",
      "high": "137.80",
      "low": "133.10",
      "close": "134.00",
      "average": "135.3911",
      "volume": "382256",
      "turnover": "51760425.75",
      "trades": "2145"
    },
    {
      "date": "2025-06-09",
      "bid": "137.20",
      "ask": "137.50",
      "open": "135.10",
      "high": "139.50",
      "low": "135.10",
      "close": "137.00",
      "average": "137.3969",
      "volume": "258963",
      "turnover": "35580788.6",
      "trades": "1495"
    },
    {
      "date": "2025-06-10",
      "bid": "134.10",
      "ask": "134.50",
      "open": "137.00",
      "high": "137.00",
      "low": "133.50",
      "close": "134.00",
      "average": "135.0078",
      "volume": "300142",
      "turnover": "40521572.2",
      "trades": "1299"
    },
    {
      "date": "2025-06-11",
      "bid": "136.00",
      "ask": "136.10",
      "open": "133.70",
      "high": "136.70",
      "low": "133.20",
      "close": "136.00",
      "average": "135.1556",
      "volume": "498752",
      "turnover": "67408281.9",
      "trades": "1611"
    },
    {
      "date": "2025-06-12",
      "bid": "135.20",
      "ask": "135.60",
      "open": "133.10",
      "high": "136.40",
      "low": "131.10",
      "close": "135.10",
      "average": "134.7168",
      "volume": "455683",
      "turnover": "61402245.2",
      "trades": "1918"
    },
    {
      "date": "2025-06-13",
      "bid": "131.30",
      "ask": "131.50",
      "open": "131.90",
      "high": "133.30",
      "low": "129.80",
      "close": "131.30",
      "average": "131.5228",
      "volume": "248993",
      "turnover": "32748424.8",
      "trades": "1514"
    },
    {
      "date": "2025-06-16",
      "bid": "133.90",
      "ask": "134.10",
      "open": "131.50",
      "high": "134.40",
      "low": "130.80",
      "close": "133.70",
      "average": "133.0022",
      "volume": "218014",
      "turnover": "28995740.6",
      "trades": "900"
    },
    {
      "date": "2025-06-17",
      "bid": "131.30",
      "ask": "131.50",
      "open": "132.00",
      "high": "133.40",
      "low": "130.40",
      "close": "130.80",
      "average": "131.4187",
      "volume": "185139",
      "turnover": "24330749.5",
      "trades": "1075"
    },
    {
      "date": "2025-06-18",
      "bid": "129.50",
      "ask": "130.10",
      "open": "130.90",
      "high": "130.90",
      "low": "127.90",
      "close": "129.40",
      "average": "129.2606",
      "volume": "206683",
      "turnover": "26715845.1",
      "trades": "1273"
    },
    {
      "date": "2025-06-19",
      "bid": "127.20",
      "ask": "127.40",
      "open": "127.90",
      "high": "129.80",
      "low": "127.20",
      "close": "127.80",
      "average": "127.9548",
      "volume": "356384",
      "turnover": "45601050.8",
      "trades": "752"
    },
    {
      "date": "2025-06-23",
      "bid": "127.10",
      "ask": "127.20",
      "open": "126.90",
      "high": "128.40",
      "low": "125.80",
      "close": "126.80",
      "average": "127.0381",
      "volume": "215023",
      "turnover": "27316036.2",
      "trades": "945"
    },
    {
      "date": "2025-06-24",
      "bid": "129.70",
      "ask": "130.00",
      "open": "131.00",
      "high": "134.30",
      "low": "129.20",
      "close": "129.70",
      "average": "130.6923",
      "volume": "388236",
      "turnover": "50739578.4",
      "trades": "2320"
    },
    {
      "date": "2025-06-25",
      "bid": "136.00",
      "ask": "136.50",
      "open": "131.00",
      "high": "137.50",
      "low": "130.80",
      "close": "136.80",
      "average": "135.6372",
      "volume": "414677",
      "turnover": "56245885.6",
      "trades": "2058"
    },
    {
      "date": "2025-06-26",
      "bid": "133.70",
      "ask": "134.00",
      "open": "137.00",
      "high": "137.20",
      "low": "132.50",
      "close": "133.30",
      "average": "133.7614",
      "volume": "434345",
      "turnover": "58063943.65",
      "trades": "1745"
    },
    {
      "date": "2025-06-27",
      "bid": "141.80",
      "ask": "142.00",
      "open": "140.00",
      "high": "146.40",
      "low": "140.00",
      "close": "142.00",
      "average": "142.3974",
      "volume": "644425",
      "turnover": "91765889.1",
      "trades": "4151"
    },
    {
      "date": "2025-06-30",
      "bid": "137.40",
      "ask": "137.50",
      "open": "142.00",
      "high": "142.00",
      "low": "137.10",
      "close": "138.10",
      "average": "139.0506",
      "volume": "274848",
      "turnover": "38218344.9",
      "trades": "1890"
    },
    {
      "date": "2025-07-01",
      "bid": "133.60",
      "ask": "133.80",
      "open": "133.40",
      "high": "134.90",
      "low": "131.70",
      "close": "133.30",
      "average": "133.1879",
      "volume": "496903",
      "turnover": "66181452.4",
      "trades": "2606"
    },
    {
      "date": "2025-07-02",
      "bid": "135.40",
      "ask": "135.60",
      "open": "134.00",
      "high": "136.80",
      "low": "134.00",
      "close": "136.10",
      "average": "135.6778",
      "volume": "209817",
      "turnover": "28466894.6",
      "trades": "1058"
    },
    {
      "date": "2025-07-03",
      "bid": "136.50",
      "ask": "136.80",
      "open": "135.60",
      "high": "138.80",
      "low": "135.60",
      "close": "136.40",
      "average": "136.8801",
      "volume": "224151",
      "turnover": "30682133.75",
      "trades": "924"
    },
    {
      "date": "2025-07-04",
      "bid": "133.30",
      "ask": "133.50",
      "open": "135.80",
      "high": "135.80",
      "low": "133.10",
      "close": "133.10",
      "average": "133.6222",
      "volume": "236717",
      "turnover": "31631989",
      "trades": "1132"
    },
    {
      "date": "2025-07-07",
      "bid": "131.40",
      "ask": "132.10",
      "open": "133.10",
      "high": "134.50",
      "low": "131.40",
      "close": "131.50",
      "average": "132.3353",
      "volume": "269717",
      "turnover": "35694144.65",
      "trades": "1263"
    },
    {
      "date": "2025-07-08",
      "bid": "133.20",
      "ask": "133.40",
      "open": "131.90",
      "high": "133.80",
      "low": "130.30",
      "close": "133.70",
      "average": "132.6151",
      "volume": "249760",
      "turnover": "33121893.3",
      "trades": "1114"
    },
    {
      "date": "2025-07-09",
      "bid": "132.70",
      "ask": "133.00",
      "open": "134.00",
      "high": "134.60",
      "low": "131.90",
      "close": "133.00",
      "average": "133.4589",
      "volume": "220976",
      "turnover": "29491164.1",
      "trades": "1160"
    },
    {
      "date": "2025-07-10",
      "bid": "123.70",
      "ask": "123.90",
      "open": "134.20",
      "high": "137.80",
      "low": "118.00",
      "close": "123.90",
      "average": "125.2598",
      "volume": "1706297",
      "turnover": "213734230.35",
      "trades": "5014"
    },
    {
      "date": "2025-07-11",
      "bid": "128.10",
      "ask": "128.20",
      "open": "126.30",
      "high": "131.30",
      "low": "125.60",
      "close": "128.00",
      "average": "128.1364",
      "volume": "850479",
      "turnover": "109007255.05",
      "trades": "3173"
    },
    {
      "date": "2025-07-14",
      "bid": "127.10",
      "ask": "127.30",
      "open": "126.40",
      "high": "127.40",
      "low": "125.50",
      "close": "127.40",
      "average": "126.8473",
      "volume": "312069",
      "turnover": "39579589.75",
      "trades": "1380"
    },
    {
      "date": "2025-07-15",
      "bid": "127.10",
      "ask": "127.80",
      "open": "126.50",
      "high": "130.50",
      "low": "126.50",
      "close": "127.50",
      "average": "128.3792",
      "volume": "385630",
      "turnover": "49534983.8",
      "trades": "1440"
    },
    {
      "date": "2025-07-16",
      "bid": "126.40",
      "ask": "126.70",
      "open": "127.00",
      "high": "128.70",
      "low": "125.80",
      "close": "125.80",
      "average": "126.55",
      "volume": "343180",
      "turnover": "43444750.89",
      "trades": "1101"
    },
    {
      "date": "2025-07-17",
      "bid": "130.50",
      "ask": "130.70",
      "open": "129.30",
      "high": "132.00",
      "low": "127.70",
      "close": "131.10",
      "average": "130.6182",
      "volume": "336890",
      "turnover": "44003538.65",
      "trades": "1876"
    },
    {
      "date": "2025-07-18",
      "bid": "131.00",
      "ask": "131.20",
      "open": "134.50",
      "high": "134.50",
      "low": "122.80",
      "close": "132.20",
      "average": "130.0019",
      "volume": "1265922",
      "turnover": "164514121.05",
      "trades": "5606"
    },
    {
      "date": "2025-07-21",
      "bid": "131.20",
      "ask": "131.50",
      "open": "134.50",
      "high": "136.60",
      "low": "130.90",
      "close": "131.20",
      "average": "133.1122",
      "volume": "513461",
      "turnover": "68347976.7",
      "trades": "2660"
    },
    {
      "date": "2025-07-22",
      "bid": "125.40",
      "ask": "125.50",
      "open": "132.30",
      "high": "132.30",
      "low": "124.60",
      "close": "125.00",
      "average": "126.3168",
      "volume": "487242",
      "turnover": "61547244.5",
      "trades": "2413"
    },
    {
      "date": "2025-07-23",
      "bid": "134.10",
      "ask": "134.40",
      "open": "127.20",
      "high": "134.70",
      "low": "127.10",
      "close": "134.00",
      "average": "132.3077",
      "volume": "716023",
      "turnover": "94794379.57",
      "trades": "2944"
    },
    {
      "date": "2025-07-24",
      "bid": "134.10",
      "ask": "134.30",
      "open": "135.50",
      "high": "136.00",
      "low": "132.90",
      "close": "134.10",
      "average": "134.1158",
      "volume": "445166",
      "turnover": "59702291.15",
      "trades": "1936"
    },
    {
      "date": "2025-07-25",
      "bid": "135.90",
      "ask": "136.20",
      "open": "134.30",
      "high": "136.30",
      "low": "133.60",
      "close": "136.10",
      "average": "135.0861",
      "volume": "210138",
      "turnover": "28387508.2",
      "trades": "1348"
    },
    {
      "date": "2025-07-28",
      "bid": "137.20",
      "ask": "137.40",
      "open": "138.70",
      "high": "141.80",
      "low": "136.60",
      "close": "137.20",
      "average": "138.7313",
      "volume": "436156",
      "turnover": "60508388.1",
      "trades": "2293"
    },
    {
      "date": "2025-07-29",
      "bid": "136.80",
      "ask": "137.10",
      "open": "139.00",
      "high": "139.50",
      "low": "136.20",
      "close": "136.20",
      "average": "138.0554",
      "volume": "149992",
      "turnover": "20703095",
      "trades": "1545"
    },
    {
      "date": "2025-07-30",
      "bid": "141.40",
      "ask": "141.90",
      "open": "138.70",
      "high": "143.30",
      "low": "137.10",
      "close": "141.50",
      "average": "141.0171",
      "volume": "397414",
      "turnover": "56042423",
      "trades": "2133"
    },
    {
      "date": "2025-07-31",
      "bid": "138.00",
      "ask": "138.20",
      "open": "141.90",
      "high": "143.60",
      "low": "137.20",
      "close": "138.00",
      "average": "139.2684",
      "volume": "366911",
      "turnover": "51099159.7",
      "trades": "1590"
    },
    {
      "date": "2025-08-01",
      "bid": "135.00",
      "ask": "135.20",
      "open": "136.80",
      "high": "136.90",
      "low": "133.10",
      "close": "134.80",
      "average": "134.6936",
      "volume": "295442",
      "turnover": "39794093.29",
      "trades": "1699"
    },
    {
      "date": "2025-08-04",
      "bid": "134.90",
      "ask": "135.00",
      "open": "135.50",
      "high": "135.90",
      "low": "132.70",
      "close": "135.40",
      "average": "134.7889",
      "volume": "212898",
      "turnover": "28695886.05",
      "trades": "1400"
    },
    {
      "date": "2025-08-05",
      "bid": "134.60",
      "ask": "135.00",
      "open": "136.20",
      "high": "137.40",
      "low": "133.90",
      "close": "134.20",
      "average": "134.9614",
      "volume": "170180",
      "turnover": "22965631",
      "trades": "826"
    },
    {
      "date": "2025-08-06",
      "bid": "133.50",
      "ask": "133.80",
      "open": "135.20",
      "high": "137.70",
      "low": "132.90",
      "close": "133.80",
      "average": "134.7263",
      "volume": "173605",
      "turnover": "23389274.15",
      "trades": "917"
    },
    {
      "date": "2025-08-07",
      "bid": "136.80",
      "ask": "137.50",
      "open": "133.90",
      "high": "138.40",
      "low": "133.30",
      "close": "136.50",
      "average": "135.8564",
      "volume": "183845",
      "turnover": "24976527.9",
      "trades": "1370"
    },
    {
      "date": "2025-08-08",
      "bid": "136.40",
      "ask": "136.90",
      "open": "138.00",
      "high": "138.00",
      "low": "135.00",
      "close": "136.40",
      "average": "136.3049",
      "volume": "133394",
      "turnover": "18182440.7",
      "trades": "855"
    },
    {
      "date": "2025-08-11",
      "bid": "135.00",
      "ask": "135.50",
      "open": "136.40",
      "high": "136.60",
      "low": "132.50",
      "close": "135.20",
      "average": "134.3154",
      "volume": "283437",
      "turnover": "38069221.4",
      "trades": "1268"
    },
    {
      "date": "2025-08-12",
      "bid": "137.80",
      "ask": "138.10",
      "open": "133.10",
      "high": "138.10",
      "low": "132.50",
      "close": "138.00",
      "average": "135.826",
      "volume": "256316",
      "turnover": "34814407.6",
      "trades": "1489"
    },
    {
      "date": "2025-08-13",
      "bid": "135.90",
      "ask": "136.20",
      "open": "138.10",
      "high": "138.80",
      "low": "134.10",
      "close": "136.20",
      "average": "136.3126",
      "volume": "296145",
      "turnover": "40363262.79",
      "trades": "1314"
    },
    {
      "date": "2025-08-14",
      "bid": "139.80",
      "ask": "140.00",
      "open": "136.20",
      "high": "140.40",
      "low": "135.50",
      "close": "139.60",
      "average": "139.2951",
      "volume": "247890",
      "turnover": "34529862.4",
      "trades": "1373"
    },
    {
      "date": "2025-08-15",
      "bid": "140.30",
      "ask": "140.40",
      "open": "140.70",
      "high": "141.50",
      "low": "139.60",
      "close": "139.60",
      "average": "140.2314",
      "volume": "268990",
      "turnover": "37720873.4",
      "trades": "1514"
    },
    {
      "date": "2025-08-18",
      "bid": "136.80",
      "ask": "136.90",
      "open": "140.10",
      "high": "140.90",
      "low": "136.00",
      "close": "136.50",
      "average": "137.0872",
      "volume": "137042",
      "turnover": "18786624.5",
      "trades": "975"
    },
    {
      "date": "2025-08-19",
      "bid": "139.10",
      "ask": "139.40",
      "open": "136.50",
      "high": "139.90",
      "low": "136.50",
      "close": "139.30",
      "average": "138.4527",
      "volume": "137548",
      "turnover": "19043897.5",
      "trades": "750"
    },
    {
      "date": "2025-08-20",
      "bid": "134.20",
      "ask": "134.50",
      "open": "137.90",
      "high": "137.90",
      "low": "133.40",
      "close": "133.40",
      "average": "134.3181",
      "volume": "389114",
      "turnover": "52265890.1",
      "trades": "1694"
    },
    {
      "date": "2025-08-21",
      "bid": "131.80",
      "ask": "132.00",
      "open": "133.40",
      "high": "134.80",
      "low": "130.70",
      "close": "131.90",
      "average": "132.1185",
      "volume": "238063",
      "turnover": "31452540",
      "trades": "1350"
    },
    {
      "date": "2025-08-22",
      "bid": "137.30",
      "ask": "137.40",
      "open": "131.90",
      "high": "137.80",
      "low": "131.10",
      "close": "137.50",
      "average": "135.4682",
      "volume": "287416",
      "turnover": "38935755.29",
      "trades": "1489"
    },
    {
      "date": "2025-08-25",
      "bid": "134.60",
      "ask": "134.80",
      "open": "137.50",
      "high": "137.50",
      "low": "134.40",
      "close": "134.40",
      "average": "135.2687",
      "volume": "116987",
      "turnover": "15824712.8",
      "trades": "836"
    },
    {
      "date": "2025-08-26",
      "bid": "131.90",
      "ask": "132.00",
      "open": "134.40",
      "high": "134.40",
      "low": "131.50",
      "close": "131.50",
      "average": "132.2684",
      "volume": "288655",
      "turnover": "38179928.2",
      "trades": "1338"
    },
    {
      "date": "2025-08-27",
      "bid": "130.70",
      "ask": "130.80",
      "open": "131.90",
      "high": "132.20",
      "low": "130.00",
      "close": "130.70",
      "average": "130.6493",
      "volume": "181508",
      "turnover": "23710362.5",
      "trades": "1150"
    },
    {
      "date": "2025-08-28",
      "bid": "131.20",
      "ask": "131.40",
      "open": "130.00",
      "high": "132.10",
      "low": "129.80",
      "close": "131.30",
      "average": "131.0911",
      "volume": "154318",
      "turnover": "20229715",
      "trades": "1238"
    },
    {
      "date": "2025-08-29",
      "bid": "129.60",
      "ask": "129.70",
      "open": "131.10",
      "high": "132.30",
      "low": "129.20",
      "close": "129.20",
      "average": "130.0319",
      "volume": "228238",
      "turnover": "29678273.3",
      "trades": "1309"
    },
    {
      "date": "2025-09-01",
      "bid": "130.00",
      "ask": "130.60",
      "open": "129.60",
      "high": "130.70",
      "low": "128.80",
      "close": "129.90",
      "average": "129.9851",
      "volume": "209876",
      "turnover": "27281040",
      "trades": "1097"
    },
    {
      "date": "2025-09-02",
      "bid": "122.10",
      "ask": "122.20",
      "open": "129.50",
      "high": "130.60",
      "low": "121.70",
      "close": "121.70",
      "average": "123.4653",
      "volume": "467298",
      "turnover": "57695075.9",
      "trades": "2860"
    },
    {
      "date": "2025-09-03",
      "bid": "120.60",
      "ask": "120.80",
      "open": "123.00",
      "high": "124.00",
      "low": "118.90",
      "close": "120.50",
      "average": "120.8298",
      "volume": "652819",
      "turnover": "78894330.34",
      "trades": "2771"
    },
    {
      "date": "2025-09-04",
      "bid": "122.10",
      "ask": "122.50",
      "open": "121.20",
      "high": "123.00",
      "low": "120.80",
      "close": "121.60",
      "average": "121.8491",
      "volume": "265402",
      "turnover": "32338270.4",
      "trades": "1658"
    },
    {
      "date": "2025-09-05",
      "bid": "121.30",
      "ask": "121.70",
      "open": "123.00",
      "high": "124.10",
      "low": "121.20",
      "close": "121.50",
      "average": "122.2303",
      "volume": "356579",
      "turnover": "43601253.15",
      "trades": "2018"
    },
    {
      "date": "2025-09-08",
      "bid": "121.70",
      "ask": "122.10",
      "open": "121.80",
      "high": "123.90",
      "low": "121.40",
      "close": "122.10",
      "average": "122.4469",
      "volume": "169624",
      "turnover": "20772174.6",
      "trades": "1196"
    },
    {
      "date": "2025-09-09",
      "bid": "120.90",
      "ask": "121.10",
      "open": "122.10",
      "high": "123.20",
      "low": "120.30",
      "close": "120.50",
      "average": "121.2916",
      "volume": "237412",
      "turnover": "28796297.15",
      "trades": "1774"
    },
    {
      "date": "2025-09-10",
      "bid": "128.00",
      "ask": "128.30",
      "open": "122.00",
      "high": "131.00",
      "low": "122.00",
      "close": "127.20",
      "average": "128.014",
      "volume": "723420",
      "turnover": "92617132.55",
      "trades": "3127"
    },
    {
      "date": "2025-09-11",
      "bid": "125.40",
      "ask": "125.70",
      "open": "127.30",
      "high": "128.90",
      "low": "125.30",
      "close": "125.50",
      "average": "126.6495",
      "volume": "219832",
      "turnover": "27843939.65",
      "trades": "1351"
    },
    {
      "date": "2025-09-12",
      "bid": "125.90",
      "ask": "126.10",
      "open": "125.50",
      "high": "126.90",
      "low": "124.30",
      "close": "126.00",
      "average": "125.8901",
      "volume": "210456",
      "turnover": "26495039.15",
      "trades": "1124"
    },
    {
      "date": "2025-09-15",
      "bid": "125.10",
      "ask": "125.30",
      "open": "126.50",
      "high": "127.80",
      "low": "124.60",
      "close": "124.90",
      "average": "125.6372",
      "volume": "178103",
      "turnover": "22379176.8",
      "trades": "992"
    },
    {
      "date": "2025-09-16",
      "bid": "125.00",
      "ask": "125.30",
      "open": "124.90",
      "high": "128.20",
      "low": "124.50",
      "close": "125.30",
      "average": "125.9898",
      "volume": "223826",
      "turnover": "28198744",
      "trades": "1144"
    },
    {
      "date": "2025-09-17",
      "bid": "132.00",
      "ask": "132.20",
      "open": "126.30",
      "high": "132.90",
      "low": "126.00",
      "close": "132.20",
      "average": "130.9595",
      "volume": "312921",
      "turnover": "40987308.5",
      "trades": "1644"
    },
    {
      "date": "2025-09-18",
      "bid": "139.30",
      "ask": "139.50",
      "open": "134.00",
      "high": "141.70",
      "low": "132.50",
      "close": "140.00",
      "average": "139.6547",
      "volume": "1035934",
      "turnover": "144669914.5",
      "trades": "2903"
    },
    {
      "date": "2025-09-19",
      "bid": "135.10",
      "ask": "135.20",
      "open": "139.90",
      "high": "140.50",
      "low": "135.00",
      "close": "136.30",
      "average": "137.4609",
      "volume": "690512",
      "turnover": "94925106.25",
      "trades": "2151"
    },
    {
      "date": "2025-09-22",
      "bid": "134.80",
      "ask": "135.10",
      "open": "136.20",
      "high": "137.10",
      "low": "133.70",
      "close": "134.80",
      "average": "135.0243",
      "volume": "644459",
      "turnover": "87001816.41",
      "trades": "1246"
    },
    {
      "date": "2025-09-23",
      "bid": "132.40",
      "ask": "132.70",
      "open": "134.50",
      "high": "138.10",
      "low": "130.50",
      "close": "132.40",
      "average": "133.1519",
      "volume": "439648",
      "turnover": "58517265.7",
      "trades": "2417"
    },
    {
      "date": "2025-09-24",
      "bid": "123.70",
      "ask": "123.90",
      "open": "128.90",
      "high": "128.90",
      "low": "122.10",
      "close": "123.00",
      "average": "124.7306",
      "volume": "799353",
      "turnover": "99679010.5",
      "trades": "3754"
    },
    {
      "date": "2025-09-25",
      "bid": "114.30",
      "ask": "114.60",
      "open": "123.00",
      "high": "123.50",
      "low": "113.30",
      "close": "114.30",
      "average": "116.0381",
      "volume": "1334365",
      "turnover": "154828261",
      "trades": "5923"
    },
    {
      "date": "2025-09-26",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.00",
      "high": "114.60",
      "low": "111.50",
      "close": "112.70",
      "average": "113.1205",
      "volume": "672458",
      "turnover": "76089965.55",
      "trades": "3649"
    },
    {
      "date": "2025-09-29",
      "bid": "115.10",
      "ask": "115.30",
      "open": "114.00",
      "high": "115.60",
      "low": "112.70",
      "close": "114.90",
      "average": "114.4591",
      "volume": "486008",
      "turnover": "55628279.1",
      "trades": "2105"
    },
    {
      "date": "2025-09-30",
      "bid": "111.70",
      "ask": "111.90",
      "open": "114.50",
      "high": "115.60",
      "low": "109.80",
      "close": "111.90",
      "average": "112.0083",
      "volume": "666597",
      "turnover": "74670665.2",
      "trades": "3084"
    },
    {
      "date": "2025-10-01",
      "bid": "114.50",
      "ask": "114.80",
      "open": "111.60",
      "high": "114.80",
      "low": "111.50",
      "close": "114.40",
      "average": "113.6918",
      "volume": "641107",
      "turnover": "72882605.8",
      "trades": "2093"
    },
    {
      "date": "2025-10-02",
      "bid": "114.20",
      "ask": "114.40",
      "open": "116.60",
      "high": "119.20",
      "low": "113.00",
      "close": "113.90",
      "average": "115.5512",
      "volume": "589019",
      "turnover": "68056521.45",
      "trades": "2418"
    },
    {
      "date": "2025-10-03",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.20",
      "high": "115.50",
      "low": "111.90",
      "close": "114.00",
      "average": "113.7109",
      "volume": "440886",
      "turnover": "50140758.4",
      "trades": "1640"
    },
    {
      "date": "2025-10-06",
      "bid": "115.80",
      "ask": "116.00",
      "open": "114.00",
      "high": "116.50",
      "low": "112.60",
      "close": "115.50",
      "average": "114.6565",
      "volume": "472634",
      "turnover": "54228791.6",
      "trades": "1854"
    },
    {
      "date": "2025-10-07",
      "bid": "113.80",
      "ask": "114.10",
      "open": "115.70",
      "high": "116.20",
      "low": "113.60",
      "close": "113.80",
      "average": "114.3737",
      "volume": "292020",
      "turnover": "33407450.87",
      "trades": "1331"
    },
    {
      "date": "2025-10-08",
      "bid": "114.30",
      "ask": "114.40",
      "open": "114.00",
      "high": "114.70",
      "low": "112.70",
      "close": "114.20",
      "average": "113.9015",
      "volume": "290823",
      "turnover": "33122664.15",
      "trades": "1282"
    },
    {
      "date": "2025-10-09",
      "bid": "114.50",
      "ask": "114.80",
      "open": "114.30",
      "high": "116.50",
      "low": "113.80",
      "close": "114.70",
      "average": "115.0602",
      "volume": "407633",
      "turnover": "46905091.5",
      "trades": "1451"
    },
    {
      "date": "2025-10-10",
      "bid": "112.20",
      "ask": "114.30",
      "open": "114.80",
      "high": "115.80",
      "low": "112.00",
      "close": "112.30",
      "average": "113.6215",
      "volume": "328548",
      "turnover": "37353044.7",
      "trades": "1411"
    },
    {
      "date": "2025-10-13",
      "bid": "113.00",
      "ask": "113.30",
      "open": "112.30",
      "high": "113.60",
      "low": "111.00",
      "close": "113.60",
      "average": "113.0281",
      "volume": "255461",
      "turnover": "28871928",
      "trades": "1042"
    },
    {
      "date": "2025-10-14",
      "bid": "112.90",
      "ask": "113.10",
      "open": "114.00",
      "high": "114.80",
      "low": "111.80",
      "close": "113.20",
      "average": "113.2145",
      "volume": "266510",
      "turnover": "30171809.5",
      "trades": "1165"
    },
    {
      "date": "2025-10-15",
      "bid": "111.50",
      "ask": "111.60",
      "open": "115.00",
      "high": "115.40",
      "low": "110.60",
      "close": "111.40",
      "average": "111.7171",
      "volume": "408918",
      "turnover": "45692885.15",
      "trades": "1464"
    },
    {
      "date": "2025-10-16",
      "bid": "118.30",
      "ask": "118.50",
      "open": "112.00",
      "high": "119.30",
      "low": "111.90",
      "close": "117.80",
      "average": "117.2182",
      "volume": "606915",
      "turnover": "71124660.65",
      "trades": "2172"
    },
    {
      "date": "2025-10-17",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.80",
      "high": "117.10",
      "low": "114.50",
      "close": "115.30",
      "average": "115.7047",
      "volume": "415371",
      "turnover": "48072499.95",
      "trades": "1639"
    },
    {
      "date": "2025-10-20",
      "bid": "118.70",
      "ask": "119.00",
      "open": "115.60",
      "high": "119.30",
      "low": "115.40",
      "close": "119.10",
      "average": "118.344",
      "volume": "364730",
      "turnover": "43138390.65",
      "trades": "1912"
    },
    {
      "date": "2025-10-21",
      "bid": "123.00",
      "ask": "123.20",
      "open": "119.50",
      "high": "124.00",
      "low": "119.40",
      "close": "124.00",
      "average": "122.1039",
      "volume": "375973",
      "turnover": "45891485",
      "trades": "1479"
    },
    {
      "date": "2025-10-22",
      "bid": "126.00",
      "ask": "126.30",
      "open": "123.20",
      "high": "129.80",
      "low": "122.10",
      "close": "126.60",
      "average": "126.5664",
      "volume": "1190100",
      "turnover": "150792600.4",
      "trades": "3134"
    },
    {
      "date": "2025-10-23",
      "bid": "129.10",
      "ask": "129.30",
      "open": "126.80",
      "high": "129.40",
      "low": "126.50",
      "close": "129.30",
      "average": "128.1727",
      "volume": "922880",
      "turnover": "118290689.8",
      "trades": "1684"
    },
    {
      "date": "2025-10-24",
      "bid": "161.60",
      "ask": "161.80",
      "open": "150.00",
      "high": "167.00",
      "low": "142.00",
      "close": "160.00",
      "average": "157.1048",
      "volume": "3162204",
      "turnover": "496890857",
      "trades": "12200"
    },
    {
      "date": "2025-10-27",
      "bid": "162.50",
      "ask": "162.90",
      "open": "162.20",
      "high": "166.60",
      "low": "158.80",
      "close": "162.70",
      "average": "162.2945",
      "volume": "983454",
      "turnover": "159622335.3",
      "trades": "4987"
    },
    {
      "date": "2025-10-28",
      "bid": "158.70",
      "ask": "159.00",
      "open": "162.70",
      "high": "165.30",
      "low": "156.00",
      "close": "159.00",
      "average": "160.5645",
      "volume": "784802",
      "turnover": "126046737.5",
      "trades": "3247"
    },
    {
      "date": "2025-10-29",
      "bid": "159.10",
      "ask": "159.60",
      "open": "159.00",
      "high": "162.40",
      "low": "156.60",
      "close": "159.60",
      "average": "159.8779",
      "volume": "334848",
      "turnover": "53536898.7",
      "trades": "1879"
    },
    {
      "date": "2025-10-30",
      "bid": "165.50",
      "ask": "165.70",
      "open": "159.10",
      "high": "166.00",
      "low": "157.40",
      "close": "165.70",
      "average": "164.2196",
      "volume": "521618",
      "turnover": "85599920.45",
      "trades": "2608"
    },
    {
      "date": "2025-10-31",
      "bid": "161.00",
      "ask": "161.30",
      "open": "165.50",
      "high": "167.30",
      "low": "158.20",
      "close": "162.00",
      "average": "161.6286",
      "volume": "344732",
      "turnover": "55714994.2",
      "trades": "1450"
    },
    {
      "date": "2025-11-03",
      "bid": "164.40",
      "ask": "164.70",
      "open": "160.40",
      "high": "165.90",
      "low": "158.30",
      "close": "165.00",
      "average": "164.0913",
      "volume": "432608",
      "turnover": "70951507.4",
      "trades": "2504"
    },
    {
      "date": "2025-11-04",
      "bid": "155.50",
      "ask": "155.80",
      "open": "163.30",
      "high": "163.30",
      "low": "154.80",
      "close": "154.80",
      "average": "157.3982",
      "volume": "604797",
      "turnover": "95232713.8",
      "trades": "2877"
    },
    {
      "date": "2025-11-05",
      "bid": "151.70",
      "ask": "151.90",
      "open": "152.00",
      "high": "156.10",
      "low": "151.20",
      "close": "151.40",
      "average": "153.0188",
      "volume": "437888",
      "turnover": "67003702.55",
      "trades": "2003"
    },
    {
      "date": "2025-11-06",
      "bid": "147.70",
      "ask": "147.90",
      "open": "151.10",
      "high": "152.70",
      "low": "147.30",
      "close": "147.90",
      "average": "149.0439",
      "volume": "289336",
      "turnover": "43127798.75",
      "trades": "1468"
    },
    {
      "date": "2025-11-07",
      "bid": "146.80",
      "ask": "147.50",
      "open": "148.00",
      "high": "149.60",
      "low": "146.10",
      "close": "147.20",
      "average": "147.5522",
      "volume": "260664",
      "turnover": "38461627.25",
      "trades": "1515"
    },
    {
      "date": "2025-11-10",
      "bid": "152.20",
      "ask": "153.20",
      "open": "150.80",
      "high": "153.80",
      "low": "150.50",
      "close": "153.10",
      "average": "152.5005",
      "volume": "395358",
      "turnover": "60281797.7",
      "trades": "1746"
    },
    {
      "date": "2025-11-11",
      "bid": "153.40",
      "ask": "154.00",
      "open": "155.20",
      "high": "156.80",
      "low": "152.30",
      "close": "152.80",
      "average": "153.3662",
      "volume": "228373",
      "turnover": "35027449.75",
      "trades": "1330"
    },
    {
      "date": "2025-11-12",
      "bid": "175.60",
      "ask": "176.10",
      "open": "166.00",
      "high": "182.20",
      "low": "165.50",
      "close": "175.60",
      "average": "175.2047",
      "volume": "1863899",
      "turnover": "326389247.95",
      "trades": "7845"
    },
    {
      "date": "2025-11-13",
      "bid": "167.00",
      "ask": "168.10",
      "open": "176.30",
      "high": "176.90",
      "low": "165.30",
      "close": "167.30",
      "average": "170.6601",
      "volume": "498435",
      "turnover": "85080084.75",
      "trades": "3310"
    },
    {
      "date": "2025-11-14",
      "bid": "165.20",
      "ask": "165.60",
      "open": "164.40",
      "high": "165.70",
      "low": "161.70",
      "close": "164.60",
      "average": "163.8426",
      "volume": "697855",
      "turnover": "114330178.5",
      "trades": "2318"
    },
    {
      "date": "2025-11-17",
      "bid": "164.00",
      "ask": "164.60",
      "open": "164.60",
      "high": "166.70",
      "low": "162.10",
      "close": "163.60",
      "average": "164.449",
      "volume": "396783",
      "turnover": "65228073.7",
      "trades": "1741"
    },
    {
      "date": "2025-11-18",
      "bid": "157.20",
      "ask": "157.60",
      "open": "161.60",
      "high": "161.60",
      "low": "156.00",
      "close": "157.20",
      "average": "158.6132",
      "volume": "305932",
      "turnover": "48528217.4",
      "trades": "2193"
    },
    {
      "date": "2025-11-19",
      "bid": "158.30",
      "ask": "158.80",
      "open": "156.90",
      "high": "159.60",
      "low": "155.20",
      "close": "158.40",
      "average": "158.1069",
      "volume": "255810",
      "turnover": "40443633.95",
      "trades": "1406"
    },
    {
      "date": "2025-11-20",
      "bid": "163.30",
      "ask": "163.60",
      "open": "166.40",
      "high": "174.30",
      "low": "163.50",
      "close": "163.50",
      "average": "166.8814",
      "volume": "674164",
      "turnover": "112548102.15",
      "trades": "4096"
    },
    {
      "date": "2025-11-21",
      "bid": "154.20",
      "ask": "154.50",
      "open": "155.30",
      "high": "159.60",
      "low": "153.30",
      "close": "153.70",
      "average": "155.4881",
      "volume": "502771",
      "turnover": "78250663.8",
      "trades": "2422"
    },
    {
      "date": "2025-11-24",
      "bid": "160.50",
      "ask": "160.70",
      "open": "156.40",
      "high": "160.70",
      "low": "154.00",
      "close": "160.30",
      "average": "159.473",
      "volume": "686002",
      "turnover": "109373543.1",
      "trades": "1677"
    },
    {
      "date": "2025-11-25",
      "bid": "157.80",
      "ask": "158.00",
      "open": "160.30",
      "high": "163.00",
      "low": "157.10",
      "close": "157.10",
      "average": "159.113",
      "volume": "346917",
      "turnover": "55208690.35",
      "trades": "1430"
    },
    {
      "date": "2025-11-26",
      "bid": "156.90",
      "ask": "157.00",
      "open": "158.50",
      "high": "158.90",
      "low": "153.80",
      "close": "157.30",
      "average": "156.2971",
      "volume": "229844",
      "turnover": "35923303.1",
      "trades": "1330"
    },
    {
      "date": "2025-11-27",
      "bid": "158.10",
      "ask": "159.50",
      "open": "158.20",
      "high": "160.20",
      "low": "157.50",
      "close": "160.10",
      "average": "159.2964",
      "volume": "167607",
      "turnover": "26694824.35",
      "trades": "927"
    },
    {
      "date": "2025-11-28",
      "bid": "160.70",
      "ask": "161.10",
      "open": "159.20",
      "high": "161.80",
      "low": "158.20",
      "close": "161.30",
      "average": "161.099",
      "volume": "653402",
      "turnover": "105258482.48",
      "trades": "1368"
    },
    {
      "date": "2025-12-01",
      "bid": "160.50",
      "ask": "160.80",
      "open": "161.10",
      "high": "162.70",
      "low": "158.50",
      "close": "160.10",
      "average": "160.2056",
      "volume": "211030",
      "turnover": "33807378.25",
      "trades": "1163"
    },
    {
      "date": "2025-12-02",
      "bid": "172.50",
      "ask": "173.60",
      "open": "160.50",
      "high": "173.90",
      "low": "160.50",
      "close": "172.20",
      "average": "168.7739",
      "volume": "1204064",
      "turnover": "203401016.2",
      "trades": "4473"
    },
    {
      "date": "2025-12-03",
      "bid": "169.70",
      "ask": "169.80",
      "open": "170.70",
      "high": "176.00",
      "low": "167.80",
      "close": "169.60",
      "average": "170.6385",
      "volume": "536969",
      "turnover": "91684426.9",
      "trades": "2289"
    },
    {
      "date": "2025-12-04",
      "bid": "176.20",
      "ask": "176.60",
      "open": "171.60",
      "high": "177.00",
      "low": "171.00",
      "close": "177.00",
      "average": "174.9856",
      "volume": "410433",
      "turnover": "71812367.34",
      "trades": "1746"
    },
    {
      "date": "2025-12-05",
      "bid": "177.80",
      "ask": "178.10",
      "open": "177.00",
      "high": "179.30",
      "low": "175.50",
      "close": "178.90",
      "average": "178.24",
      "volume": "561896",
      "turnover": "99988385.65",
      "trades": "1925"
    },
    {
      "date": "2025-12-08",
      "bid": "180.50",
      "ask": "181.00",
      "open": "178.30",
      "high": "181.70",
      "low": "177.30",
      "close": "181.70",
      "average": "180.6979",
      "volume": "317712",
      "turnover": "57382191.4",
      "trades": "1533"
    },
    {
      "date": "2025-12-09",
      "bid": "184.90",
      "ask": "185.20",
      "open": "181.70",
      "high": "185.40",
      "low": "181.70",
      "close": "183.60",
      "average": "183.4005",
      "volume": "422810",
      "turnover": "77518722.59",
      "trades": "2047"
    },
    {
      "date": "2025-12-10",
      "bid": "177.80",
      "ask": "178.30",
      "open": "185.00",
      "high": "185.00",
      "low": "176.70",
      "close": "178.20",
      "average": "179.5628",
      "volume": "423482",
      "turnover": "76034892",
      "trades": "1668"
    },
    {
      "date": "2025-12-11",
      "bid": "180.00",
      "ask": "180.40",
      "open": "185.00",
      "high": "191.20",
      "low": "178.70",
      "close": "180.70",
      "average": "183.9486",
      "volume": "750231",
      "turnover": "138037853.6",
      "trades": "4470"
    },
    {
      "date": "2025-12-12",
      "bid": "179.00",
      "ask": "180.40",
      "open": "181.00",
      "high": "185.60",
      "low": "177.50",
      "close": "177.70",
      "average": "180.6667",
      "volume": "656548",
      "turnover": "118625248.55",
      "trades": "2809"
    },
    {
      "date": "2025-12-15",
      "bid": "179.70",
      "ask": "180.10",
      "open": "177.90",
      "high": "180.60",
      "low": "176.50",
      "close": "180.00",
      "average": "179.1408",
      "volume": "255103",
      "turnover": "45708794.75",
      "trades": "1181"
    },
    {
      "date": "2025-12-16",
      "bid": "184.80",
      "ask": "185.00",
      "open": "182.00",
      "high": "187.40",
      "low": "182.00",
      "close": "185.30",
      "average": "185.1222",
      "volume": "577137",
      "turnover": "106851753.05",
      "trades": "3367"
    },
    {
      "date": "2025-12-17",
      "bid": "180.30",
      "ask": "180.60",
      "open": "185.40",
      "high": "186.90",
      "low": "178.70",
      "close": "178.70",
      "average": "180.5354",
      "volume": "468039",
      "turnover": "84641220.55",
      "trades": "1784"
    },
    {
      "date": "2025-12-18",
      "bid": "179.90",
      "ask": "180.10",
      "open": "180.60",
      "high": "182.40",
      "low": "175.70",
      "close": "179.50",
      "average": "178.85",
      "volume": "496860",
      "turnover": "88885751.9",
      "trades": "1986"
    },
    {
      "date": "2025-12-19",
      "bid": "170.80",
      "ask": "171.10",
      "open": "180.20",
      "high": "180.20",
      "low": "169.40",
      "close": "170.40",
      "average": "171.3264",
      "volume": "989704",
      "turnover": "169575767.44",
      "trades": "3811"
    },
    {
      "date": "2025-12-22",
      "bid": "170.10",
      "ask": "170.30",
      "open": "171.60",
      "high": "173.70",
      "low": "169.60",
      "close": "170.80",
      "average": "171.1481",
      "volume": "293785",
      "turnover": "50282224.6",
      "trades": "1269"
    },
    {
      "date": "2025-12-23",
      "bid": "170.40",
      "ask": "170.80",
      "open": "171.90",
      "high": "172.80",
      "low": "170.20",
      "close": "171.30",
      "average": "171.226",
      "volume": "133504",
      "turnover": "22856934.7",
      "trades": "842"
    },
    {
      "date": "2025-12-29",
      "bid": "171.20",
      "ask": "171.40",
      "open": "171.00",
      "high": "172.30",
      "low": "168.80",
      "close": "172.30",
      "average": "170.9566",
      "volume": "209904",
      "turnover": "35880261.95",
      "trades": "1535"
    },
    {
      "date": "2025-12-30",
      "bid": "171.40",
      "ask": "171.60",
      "open": "172.30",
      "high": "172.50",
      "low": "170.00",
      "close": "171.90",
      "average": "171.1942",
      "volume": "128836",
      "turnover": "22054667.65",
      "trades": "1063"
    },
    {
      "date": "2026-01-02",
      "bid": "192.90",
      "ask": "193.20",
      "open": "184.00",
      "high": "194.70",
      "low": "179.00",
      "close": "193.30",
      "average": "189.6713",
      "volume": "1157000",
      "turnover": "219429335.45",
      "trades": "5941"
    },
    {
      "date": "2026-01-05",
      "bid": "180.10",
      "ask": "180.20",
      "open": "189.00",
      "high": "189.00",
      "low": "177.10",
      "close": "180.00",
      "average": "181.1566",
      "volume": "1009577",
      "turnover": "183035198.5",
      "trades": "4801"
    },
    {
      "date": "2026-01-07",
      "bid": "169.40",
      "ask": "169.50",
      "open": "175.90",
      "high": "175.90",
      "low": "164.30",
      "close": "168.70",
      "average": "169.2838",
      "volume": "2162349",
      "turnover": "365685101.6",
      "trades": "8278"
    },
    {
      "date": "2026-01-08",
      "bid": "171.00",
      "ask": "171.50",
      "open": "168.70",
      "high": "173.40",
      "low": "167.90",
      "close": "171.70",
      "average": "170.9938",
      "volume": "865279",
      "turnover": "147933025.4",
      "trades": "3198"
    },
    {
      "date": "2026-01-09",
      "bid": "168.30",
      "ask": "168.60",
      "open": "172.30",
      "high": "174.00",
      "low": "167.80",
      "close": "168.00",
      "average": "169.901",
      "volume": "666171",
      "turnover": "113243377.7",
      "trades": "3483"
    },
    {
      "date": "2026-01-12",
      "bid": "166.10",
      "ask": "166.60",
      "open": "168.20",
      "high": "170.30",
      "low": "165.50",
      "close": "165.50",
      "average": "167.0538",
      "volume": "452185",
      "turnover": "75579499.05",
      "trades": "2174"
    },
    {
      "date": "2026-01-13",
      "bid": "167.60",
      "ask": "167.80",
      "open": "167.30",
      "high": "172.60",
      "low": "167.30",
      "close": "167.60",
      "average": "168.9264",
      "volume": "579539",
      "turnover": "97909673.85",
      "trades": "2506"
    },
    {
      "date": "2026-01-14",
      "bid": "166.70",
      "ask": "166.90",
      "open": "167.30",
      "high": "168.20",
      "low": "164.30",
      "close": "166.70",
      "average": "166.2687",
      "volume": "481105",
      "turnover": "79987179.59",
      "trades": "2398"
    },
    {
      "date": "2026-01-15",
      "bid": "170.40",
      "ask": "170.90",
      "open": "168.50",
      "high": "171.30",
      "low": "168.10",
      "close": "170.60",
      "average": "169.9495",
      "volume": "516509",
      "turnover": "87773564.75",
      "trades": "2591"
    },
    {
      "date": "2026-01-16",
      "bid": "173.80",
      "ask": "174.10",
      "open": "170.90",
      "high": "175.20",
      "low": "170.60",
      "close": "173.40",
      "average": "173.4619",
      "volume": "530934",
      "turnover": "92097897.9",
      "trades": "2092"
    },
    {
      "date": "2026-01-19",
      "bid": "167.90",
      "ask": "168.40",
      "open": "167.40",
      "high": "170.00",
      "low": "165.50",
      "close": "168.10",
      "average": "168.0141",
      "volume": "500994",
      "turnover": "84218384.25",
      "trades": "2495"
    },
    {
      "date": "2026-01-20",
      "bid": "169.90",
      "ask": "170.20",
      "open": "167.50",
      "high": "171.30",
      "low": "165.70",
      "close": "171.30",
      "average": "169.6051",
      "volume": "255596",
      "turnover": "43347330.7",
      "trades": "1592"
    },
    {
      "date": "2026-01-21",
      "bid": "172.30",
      "ask": "172.60",
      "open": "171.70",
      "high": "178.00",
      "low": "167.40",
      "close": "172.00",
      "average": "172.3538",
      "volume": "804047",
      "turnover": "138573391.25",
      "trades": "3010"
    },
    {
      "date": "2026-01-22",
      "bid": "180.20",
      "ask": "180.40",
      "open": "175.00",
      "high": "180.60",
      "low": "174.90",
      "close": "180.60",
      "average": "178.7885",
      "volume": "758009",
      "turnover": "135677596.88",
      "trades": "2355"
    },
    {
      "date": "2026-01-23",
      "bid": "176.30",
      "ask": "176.80",
      "open": "179.20",
      "high": "179.20",
      "low": "174.10",
      "close": "175.90",
      "average": "176.0149",
      "volume": "431563",
      "turnover": "75935958.72",
      "trades": "2153"
    },
    {
      "date": "2026-01-26",
      "bid": "175.20",
      "ask": "175.40",
      "open": "175.10",
      "high": "176.30",
      "low": "169.40",
      "close": "174.70",
      "average": "173.9324",
      "volume": "425417",
      "turnover": "74021265.5",
      "trades": "1948"
    },
    {
      "date": "2026-01-27",
      "bid": "165.20",
      "ask": "165.60",
      "open": "175.40",
      "high": "177.70",
      "low": "164.30",
      "close": "166.10",
      "average": "167.9929",
      "volume": "480140",
      "turnover": "80652759.09",
      "trades": "2795"
    },
    {
      "date": "2026-01-28",
      "bid": "166.40",
      "ask": "166.70",
      "open": "166.10",
      "high": "167.10",
      "low": "163.10",
      "close": "166.00",
      "average": "165.8143",
      "volume": "494436",
      "turnover": "81987307.59",
      "trades": "2200"
    },
    {
      "date": "2026-01-29",
      "bid": "169.20",
      "ask": "170.00",
      "open": "151.80",
      "high": "176.10",
      "low": "151.00",
      "close": "170.00",
      "average": "166.3275",
      "volume": "2117247",
      "turnover": "351606612.5",
      "trades": "9227"
    },
    {
      "date": "2026-01-30",
      "bid": "176.00",
      "ask": "176.30",
      "open": "174.00",
      "high": "178.00",
      "low": "171.30",
      "close": "175.50",
      "average": "175.1426",
      "volume": "1112776",
      "turnover": "194905295.04",
      "trades": "3152"
    },
    {
      "date": "2026-02-02",
      "bid": "172.60",
      "ask": "173.30",
      "open": "172.00",
      "high": "174.10",
      "low": "167.00",
      "close": "172.90",
      "average": "171.6374",
      "volume": "727682",
      "turnover": "124902756.6",
      "trades": "2883"
    },
    {
      "date": "2026-02-03",
      "bid": "182.50",
      "ask": "183.30",
      "open": "175.00",
      "high": "188.10",
      "low": "174.00",
      "close": "182.60",
      "average": "183.0524",
      "volume": "1004784",
      "turnover": "184014071.11",
      "trades": "4214"
    },
    {
      "date": "2026-02-04",
      "bid": "192.20",
      "ask": "192.50",
      "open": "184.00",
      "high": "192.70",
      "low": "183.60",
      "close": "192.60",
      "average": "190.0882",
      "volume": "695639",
      "turnover": "132094495.25",
      "trades": "2890"
    },
    {
      "date": "2026-02-05",
      "bid": "184.80",
      "ask": "185.00",
      "open": "195.00",
      "high": "195.40",
      "low": "182.40",
      "close": "185.00",
      "average": "186.9538",
      "volume": "631233",
      "turnover": "117766039.65",
      "trades": "2506"
    },
    {
      "date": "2026-02-06",
      "bid": "191.10",
      "ask": "191.30",
      "open": "185.60",
      "high": "191.30",
      "low": "183.40",
      "close": "189.90",
      "average": "188.7191",
      "volume": "412833",
      "turnover": "77854243.05",
      "trades": "1597"
    },
    {
      "date": "2026-02-09",
      "bid": "197.00",
      "ask": "197.50",
      "open": "191.80",
      "high": "197.40",
      "low": "188.50",
      "close": "197.40",
      "average": "195.1848",
      "volume": "457131",
      "turnover": "89108814.6",
      "trades": "1776"
    },
    {
      "date": "2026-02-10",
      "bid": "191.30",
      "ask": "191.90",
      "open": "197.80",
      "high": "199.90",
      "low": "189.70",
      "close": "193.00",
      "average": "193.2722",
      "volume": "416375",
      "turnover": "80462176.4",
      "trades": "2307"
    },
    {
      "date": "2026-02-11",
      "bid": "194.40",
      "ask": "195.00",
      "open": "192.30",
      "high": "198.70",
      "low": "186.50",
      "close": "193.00",
      "average": "192.7168",
      "volume": "1028077",
      "turnover": "198193114.55",
      "trades": "4135"
    },
    {
      "date": "2026-02-12",
      "bid": "191.40",
      "ask": "192.90",
      "open": "196.50",
      "high": "201.20",
      "low": "189.00",
      "close": "192.20",
      "average": "192.6092",
      "volume": "537809",
      "turnover": "103588426.72",
      "trades": "2654"
    },
    {
      "date": "2026-02-13",
      "bid": "192.60",
      "ask": "193.00",
      "open": "192.80",
      "high": "196.60",
      "low": "187.50",
      "close": "196.60",
      "average": "194.516",
      "volume": "1045532",
      "turnover": "203333223.5",
      "trades": "3015"
    },
    {
      "date": "2026-02-16",
      "bid": "188.20",
      "ask": "188.60",
      "open": "196.60",
      "high": "196.90",
      "low": "188.10",
      "close": "189.00",
      "average": "190.2745",
      "volume": "329052",
      "turnover": "62610544.45",
      "trades": "1815"
    },
    {
      "date": "2026-02-17",
      "bid": "187.50",
      "ask": "188.20",
      "open": "189.00",
      "high": "189.10",
      "low": "183.60",
      "close": "187.70",
      "average": "186.8894",
      "volume": "322096",
      "turnover": "60195530.1",
      "trades": "1439"
    },
    {
      "date": "2026-02-18",
      "bid": "185.40",
      "ask": "185.80",
      "open": "187.80",
      "high": "188.50",
      "low": "181.60",
      "close": "185.60",
      "average": "184.7644",
      "volume": "438521",
      "turnover": "81023326.59",
      "trades": "1611"
    },
    {
      "date": "2026-02-19",
      "bid": "184.70",
      "ask": "185.00",
      "open": "185.80",
      "high": "186.00",
      "low": "180.00",
      "close": "184.60",
      "average": "184.3345",
      "volume": "277857",
      "turnover": "51223492.7",
      "trades": "1475"
    },
    {
      "date": "2026-02-20",
      "bid": "182.80",
      "ask": "183.60",
      "open": "184.80",
      "high": "186.00",
      "low": "182.40",
      "close": "182.80",
      "average": "183.0975",
      "volume": "506920",
      "turnover": "92848826.9",
      "trades": "1321"
    },
    {
      "date": "2026-02-23",
      "bid": "182.10",
      "ask": "182.60",
      "open": "182.80",
      "high": "185.20",
      "low": "180.20",
      "close": "181.60",
      "average": "181.973",
      "volume": "269558",
      "turnover": "49081108.9",
      "trades": "1197"
    },
    {
      "date": "2026-02-24",
      "bid": "186.30",
      "ask": "186.60",
      "open": "183.00",
      "high": "188.80",
      "low": "183.00",
      "close": "186.60",
      "average": "186.6922",
      "volume": "259299",
      "turnover": "48414254.85",
      "trades": "1508"
    },
    {
      "date": "2026-02-25",
      "bid": "188.10",
      "ask": "188.60",
      "open": "186.90",
      "high": "188.90",
      "low": "185.00",
      "close": "188.40",
      "average": "187.6595",
      "volume": "303525",
      "turnover": "56983297.41",
      "trades": "1068"
    },
    {
      "date": "2026-02-26",
      "bid": "185.10",
      "ask": "185.30",
      "open": "188.70",
      "high": "193.10",
      "low": "182.90",
      "close": "184.70",
      "average": "187.6431",
      "volume": "454810",
      "turnover": "85320511.25",
      "trades": "1935"
    },
    {
      "date": "2026-02-27",
      "bid": "189.00",
      "ask": "189.40",
      "open": "186.30",
      "high": "190.90",
      "low": "184.20",
      "close": "189.50",
      "average": "188.7306",
      "volume": "521167",
      "turnover": "98351691.3",
      "trades": "1586"
    },
    {
      "date": "2026-03-02",
      "bid": "181.30",
      "ask": "181.80",
      "open": "183.90",
      "high": "186.80",
      "low": "180.30",
      "close": "180.90",
      "average": "182.8241",
      "volume": "598837",
      "turnover": "109089682",
      "trades": "2147"
    },
    {
      "date": "2026-03-03",
      "bid": "171.60",
      "ask": "173.00",
      "open": "177.50",
      "high": "177.80",
      "low": "170.50",
      "close": "171.40",
      "average": "172.6778",
      "volume": "359213",
      "turnover": "62085580.5",
      "trades": "2403"
    },
    {
      "date": "2026-03-04",
      "bid": "169.20",
      "ask": "169.90",
      "open": "169.90",
      "high": "172.10",
      "low": "167.80",
      "close": "169.20",
      "average": "169.866",
      "volume": "343724",
      "turnover": "58394201.7",
      "trades": "1851"
    },
    {
      "date": "2026-03-05",
      "bid": "171.00",
      "ask": "171.30",
      "open": "169.00",
      "high": "176.90",
      "low": "166.90",
      "close": "169.70",
      "average": "171.6009",
      "volume": "489340",
      "turnover": "84009403.3",
      "trades": "2392"
    },
    {
      "date": "2026-03-06",
      "bid": "166.70",
      "ask": "167.00",
      "open": "172.00",
      "high": "174.40",
      "low": "166.40",
      "close": "167.00",
      "average": "169.2091",
      "volume": "405226",
      "turnover": "68580654.4",
      "trades": "2544"
    },
    {
      "date": "2026-03-09",
      "bid": "163.00",
      "ask": "163.20",
      "open": "160.00",
      "high": "163.70",
      "low": "157.70",
      "close": "162.30",
      "average": "161.2752",
      "volume": "542425",
      "turnover": "87448652.6",
      "trades": "2745"
    },
    {
      "date": "2026-03-10",
      "bid": "168.70",
      "ask": "168.90",
      "open": "168.10",
      "high": "176.20",
      "low": "167.00",
      "close": "168.10",
      "average": "170.3889",
      "volume": "906297",
      "turnover": "154548220.94",
      "trades": "3489"
    },
    {
      "date": "2026-03-11",
      "bid": "169.80",
      "ask": "170.10",
      "open": "168.70",
      "high": "171.80",
      "low": "167.50",
      "close": "170.10",
      "average": "169.8559",
      "volume": "310440",
      "turnover": "52723277.85",
      "trades": "1811"
    },
    {
      "date": "2026-03-12",
      "bid": "168.80",
      "ask": "169.30",
      "open": "169.40",
      "high": "171.90",
      "low": "164.20",
      "close": "169.40",
      "average": "168.5176",
      "volume": "410839",
      "turnover": "69240541.45",
      "trades": "2137"
    },
    {
      "date": "2026-03-13",
      "bid": "164.60",
      "ask": "164.90",
      "open": "168.30",
      "high": "168.70",
      "low": "164.00",
      "close": "164.60",
      "average": "165.9109",
      "volume": "275338",
      "turnover": "45683567.65",
      "trades": "1395"
    },
    {
      "date": "2026-03-16",
      "bid": "166.10",
      "ask": "166.30",
      "open": "165.00",
      "high": "168.10",
      "low": "162.00",
      "close": "165.50",
      "average": "165.0018",
      "volume": "252459",
      "turnover": "41655965.79",
      "trades": "1479"
    },
    {
      "date": "2026-03-17",
      "bid": "162.70",
      "ask": "162.80",
      "open": "165.00",
      "high": "166.10",
      "low": "162.20",
      "close": "162.70",
      "average": "163.6365",
      "volume": "244333",
      "turnover": "40002383.44",
      "trades": "1218"
    },
    {
      "date": "2026-03-18",
      "bid": "165.50",
      "ask": "165.60",
      "open": "164.90",
      "high": "169.40",
      "low": "163.80",
      "close": "165.30",
      "average": "165.8876",
      "volume": "256912",
      "turnover": "42616804.04",
      "trades": "1329"
    },
    {
      "date": "2026-03-19",
      "bid": "157.70",
      "ask": "158.10",
      "open": "162.00",
      "high": "162.30",
      "low": "156.20",
      "close": "157.10",
      "average": "158.1918",
      "volume": "378174",
      "turnover": "59830587.75",
      "trades": "1915"
    },
    {
      "date": "2026-03-20",
      "bid": "157.90",
      "ask": "158.90",
      "open": "159.80",
      "high": "163.40",
      "low": "157.60",
      "close": "157.60",
      "average": "159.2455",
      "volume": "332112",
      "turnover": "52891616.96",
      "trades": "1393"
    },
    {
      "date": "2026-03-23",
      "bid": "162.90",
      "ask": "163.60",
      "open": "151.00",
      "high": "167.20",
      "low": "149.30",
      "close": "163.40",
      "average": "159.7202",
      "volume": "591871",
      "turnover": "94709828.6",
      "trades": "2505"
    },
    {
      "date": "2026-03-24",
      "bid": "166.30",
      "ask": "166.70",
      "open": "163.90",
      "high": "167.80",
      "low": "160.70",
      "close": "166.60",
      "average": "164.9418",
      "volume": "244390",
      "turnover": "40298368.65",
      "trades": "1408"
    },
    {
      "date": "2026-03-25",
      "bid": "172.00",
      "ask": "172.40",
      "open": "172.00",
      "high": "176.60",
      "low": "171.40",
      "close": "172.60",
      "average": "173.5232",
      "volume": "445427",
      "turnover": "77280880.09",
      "trades": "1825"
    },
    {
      "date": "2026-03-26",
      "bid": "169.80",
      "ask": "170.20",
      "open": "172.10",
      "high": "172.60",
      "low": "168.70",
      "close": "169.10",
      "average": "170.0221",
      "volume": "233327",
      "turnover": "39677964.04",
      "trades": "1176"
    },
    {
      "date": "2026-03-27",
      "bid": "162.70",
      "ask": "163.00",
      "open": "169.60",
      "high": "169.80",
      "low": "161.80",
      "close": "162.30",
      "average": "163.2317",
      "volume": "399733",
      "turnover": "65324386.28",
      "trades": "1655"
    },
    {
      "date": "2026-03-30",
      "bid": "158.50",
      "ask": "158.70",
      "open": "161.00",
      "high": "161.90",
      "low": "157.00",
      "close": "157.60",
      "average": "158.5673",
      "volume": "525560",
      "turnover": "83356249.75",
      "trades": "2030"
    },
    {
      "date": "2026-03-31",
      "bid": "165.20",
      "ask": "165.40",
      "open": "156.80",
      "high": "166.30",
      "low": "156.10",
      "close": "165.80",
      "average": "163.4513",
      "volume": "421281",
      "turnover": "68840650.2",
      "trades": "2264"
    },
    {
      "date": "2026-04-01",
      "bid": "161.30",
      "ask": "161.50",
      "open": "172.30",
      "high": "174.20",
      "low": "155.80",
      "close": "161.40",
      "average": "162.5031",
      "volume": "981530",
      "turnover": "159325295.4",
      "trades": "3624"
    },
    {
      "date": "2026-04-02",
      "bid": "158.90",
      "ask": "159.10",
      "open": "157.10",
      "high": "160.50",
      "low": "157.10",
      "close": "159.80",
      "average": "159.0362",
      "volume": "223898",
      "turnover": "35608766.29",
      "trades": "1159"
    },
    {
      "date": "2026-04-07",
      "bid": "162.80",
      "ask": "163.00",
      "open": "160.30",
      "high": "165.45",
      "low": "160.15",
      "close": "163.65",
      "average": "163.5304",
      "volume": "429607",
      "turnover": "70254248.04",
      "trades": "2401"
    },
    {
      "date": "2026-04-08",
      "bid": "177.05",
      "ask": "177.35",
      "open": "173.40",
      "high": "179.45",
      "low": "173.40",
      "close": "177.25",
      "average": "177.0381",
      "volume": "908055",
      "turnover": "160754848.59",
      "trades": "5714"
    },
    {
      "date": "2026-04-09",
      "bid": "179.90",
      "ask": "180.20",
      "open": "176.45",
      "high": "180.50",
      "low": "174.65",
      "close": "180.10",
      "average": "178.2059",
      "volume": "285056",
      "turnover": "50805250.5",
      "trades": "1772"
    },
    {
      "date": "2026-04-10",
      "bid": "192.55",
      "ask": "193.00",
      "open": "180.60",
      "high": "193.95",
      "low": "180.60",
      "close": "191.85",
      "average": "189.4549",
      "volume": "731537",
      "turnover": "138505498.84",
      "trades": "4006"
    },
    {
      "date": "2026-04-13",
      "bid": "197.10",
      "ask": "197.30",
      "open": "189.90",
      "high": "198.10",
      "low": "189.65",
      "close": "196.90",
      "average": "195.8178",
      "volume": "496505",
      "turnover": "97196733.92",
      "trades": "2414"
    },
    {
      "date": "2026-04-14",
      "bid": "201.80",
      "ask": "202.00",
      "open": "199.00",
      "high": "203.00",
      "low": "199.00",
      "close": "202.00",
      "average": "201.5864",
      "volume": "415495",
      "turnover": "83756249.18",
      "trades": "2979"
    },
    {
      "date": "2026-04-15",
      "bid": "198.70",
      "ask": "199.80",
      "open": "201.90",
      "high": "205.00",
      "low": "198.20",
      "close": "198.60",
      "average": "200.957",
      "volume": "441797",
      "turnover": "88810985.18",
      "trades": "1957"
    },
    {
      "date": "2026-04-16",
      "bid": "191.05",
      "ask": "191.50",
      "open": "189.85",
      "high": "192.00",
      "low": "186.40",
      "close": "191.40",
      "average": "189.1667",
      "volume": "885633",
      "turnover": "167524601.38",
      "trades": "4399"
    },
    {
      "date": "2026-04-17",
      "bid": "197.70",
      "ask": "198.05",
      "open": "191.40",
      "high": "200.30",
      "low": "191.20",
      "close": "197.55",
      "average": "196.2895",
      "volume": "413206",
      "turnover": "81110549.18",
      "trades": "2332"
    },
    {
      "date": "2026-04-20",
      "bid": "194.90",
      "ask": "195.20",
      "open": "192.50",
      "high": "195.85",
      "low": "190.65",
      "close": "195.05",
      "average": "194.0283",
      "volume": "493681",
      "turnover": "95783617.81",
      "trades": "2865"
    },
    {
      "date": "2026-04-21",
      "bid": "197.50",
      "ask": "197.75",
      "open": "196.95",
      "high": "199.70",
      "low": "196.00",
      "close": "196.55",
      "average": "197.3007",
      "volume": "332945",
      "turnover": "65693027.02",
      "trades": "1809"
    },
    {
      "date": "2026-04-22",
      "bid": "194.00",
      "ask": "194.35",
      "open": "198.05",
      "high": "200.70",
      "low": "192.75",
      "close": "194.20",
      "average": "196.3151",
      "volume": "298981",
      "turnover": "58694268.76",
      "trades": "1358"
    },
    {
      "date": "2026-04-23",
      "bid": "193.70",
      "ask": "194.05",
      "open": "194.00",
      "high": "196.20",
      "low": "191.10",
      "close": "193.80",
      "average": "193.2007",
      "volume": "242641",
      "turnover": "46876366.93",
      "trades": "1358"
    },
    {
      "date": "2026-04-24",
      "bid": "197.00",
      "ask": "197.85",
      "open": "205.00",
      "high": "205.10",
      "low": "192.45",
      "close": "196.90",
      "average": "198.0947",
      "volume": "580551",
      "turnover": "115013309.11",
      "trades": "3000"
    },
    {
      "date": "2026-04-27",
      "bid": "196.20",
      "ask": "196.40",
      "open": "198.00",
      "high": "200.30",
      "low": "194.35",
      "close": "197.05",
      "average": "197.4276",
      "volume": "399975",
      "turnover": "78966813.43",
      "trades": "2213"
    },
    {
      "date": "2026-04-28",
      "bid": "191.00",
      "ask": "192.15",
      "open": "198.00",
      "high": "199.00",
      "low": "186.20",
      "close": "192.80",
      "average": "191.8902",
      "volume": "585371",
      "turnover": "112363932.93",
      "trades": "3607"
    },
    {
      "date": "2026-04-29",
      "bid": "194.00",
      "ask": "194.35",
      "open": "194.85",
      "high": "197.70",
      "low": "191.45",
      "close": "193.25",
      "average": "194.6631",
      "volume": "334934",
      "turnover": "65200381.3",
      "trades": "1877"
    },
    {
      "date": "2026-04-30",
      "bid": "200.50",
      "ask": "201.40",
      "open": "191.30",
      "high": "203.00",
      "low": "188.50",
      "close": "200.10",
      "average": "198.554",
      "volume": "283451",
      "turnover": "56284775.54",
      "trades": "1288"
    },
    {
      "date": "2026-05-04",
      "bid": "204.00",
      "ask": "204.20",
      "open": "201.40",
      "high": "210.90",
      "low": "201.00",
      "close": "206.00",
      "average": "205.8984",
      "volume": "650418",
      "turnover": "133927809.05",
      "trades": "2668"
    },
    {
      "date": "2026-05-05",
      "bid": "202.70",
      "ask": "203.30",
      "open": "205.30",
      "high": "207.00",
      "low": "199.50",
      "close": "203.00",
      "average": "203.3167",
      "volume": "272993",
      "turnover": "55505629.65",
      "trades": "1502"
    },
    {
      "date": "2026-05-06",
      "bid": "209.40",
      "ask": "209.60",
      "open": "205.10",
      "high": "210.70",
      "low": "204.30",
      "close": "210.00",
      "average": "206.6769",
      "volume": "977535",
      "turnover": "202007834.4",
      "trades": "1528"
    },
    {
      "date": "2026-05-07",
      "bid": "209.80",
      "ask": "210.30",
      "open": "212.00",
      "high": "212.20",
      "low": "207.40",
      "close": "210.60",
      "average": "210.505",
      "volume": "499293",
      "turnover": "105103510.35",
      "trades": "1687"
    },
    {
      "date": "2026-05-08",
      "bid": "208.80",
      "ask": "209.10",
      "open": "208.50",
      "high": "210.60",
      "low": "206.00",
      "close": "210.60",
      "average": "209.4245",
      "volume": "510474",
      "turnover": "106901686.15",
      "trades": "1544"
    },
    {
      "date": "2026-05-11",
      "bid": "207.60",
      "ask": "208.10",
      "open": "210.20",
      "high": "210.20",
      "low": "206.00",
      "close": "207.80",
      "average": "207.6054",
      "volume": "273552",
      "turnover": "56789049.65",
      "trades": "1231"
    },
    {
      "date": "2026-05-12",
      "bid": "196.10",
      "ask": "196.35",
      "open": "207.00",
      "high": "207.00",
      "low": "195.60",
      "close": "196.25",
      "average": "199.104",
      "volume": "289270",
      "turnover": "57596561.4",
      "trades": "1610"
    },
    {
      "date": "2026-05-13",
      "bid": "201.90",
      "ask": "202.00",
      "open": "198.55",
      "high": "203.00",
      "low": "197.40",
      "close": "202.50",
      "average": "201.6189",
      "volume": "143956",
      "turnover": "29022188.65",
      "trades": "908"
    },
    {
      "date": "2026-05-15",
      "bid": "200.20",
      "ask": "200.60",
      "open": "203.00",
      "high": "205.00",
      "low": "198.60",
      "close": "200.90",
      "average": "201.0306",
      "volume": "252871",
      "turnover": "50835340.5",
      "trades": "1624"
    },
    {
      "date": "2026-05-18",
      "bid": "201.20",
      "ask": "201.70",
      "open": "200.00",
      "high": "205.00",
      "low": "197.45",
      "close": "201.90",
      "average": "201.1371",
      "volume": "243296",
      "turnover": "48935749.75",
      "trades": "1365"
    },
    {
      "date": "2026-05-19",
      "bid": "196.95",
      "ask": "197.45",
      "open": "199.00",
      "high": "204.80",
      "low": "196.00",
      "close": "197.25",
      "average": "199.5655",
      "volume": "335037",
      "turnover": "66862656.25",
      "trades": "1714"
    },
    {
      "date": "2026-05-20",
      "bid": "204.00",
      "ask": "204.20",
      "open": "197.60",
      "high": "205.80",
      "low": "197.60",
      "close": "202.60",
      "average": "202.251",
      "volume": "330024",
      "turnover": "66741473.6",
      "trades": "1450"
    },
    {
      "date": "2026-05-21",
      "bid": "200.00",
      "ask": "200.20",
      "open": "203.20",
      "high": "203.90",
      "low": "199.20",
      "close": "199.20",
      "average": "200.501",
      "volume": "251961",
      "turnover": "50518665.15",
      "trades": "1566"
    },
    {
      "date": "2026-05-22",
      "bid": "204.30",
      "ask": "204.80",
      "open": "200.90",
      "high": "206.00",
      "low": "200.90",
      "close": "204.60",
      "average": "204.2847",
      "volume": "262061",
      "turnover": "53533607.45",
      "trades": "1496"
    },
    {
      "date": "2026-05-25",
      "bid": "206.20",
      "ask": "206.60",
      "open": "207.00",
      "high": "209.00",
      "low": "204.70",
      "close": "205.10",
      "average": "206.3854",
      "volume": "197564",
      "turnover": "40774504.5",
      "trades": "1138"
    },
    {
      "date": "2026-05-26",
      "bid": "204.70",
      "ask": "205.10",
      "open": "205.10",
      "high": "206.20",
      "low": "198.60",
      "close": "205.60",
      "average": "204.2967",
      "volume": "326568",
      "turnover": "66715569.4",
      "trades": "1643"
    },
    {
      "date": "2026-05-27",
      "bid": "205.50",
      "ask": "205.90",
      "open": "205.80",
      "high": "209.40",
      "low": "203.20",
      "close": "205.50",
      "average": "206.3076",
      "volume": "281125",
      "turnover": "58001538.1",
      "trades": "1520"
    },
    {
      "date": "2026-05-28",
      "bid": "193.60",
      "ask": "193.90",
      "open": "205.50",
      "high": "205.50",
      "low": "188.55",
      "close": "193.10",
      "average": "194.5179",
      "volume": "528482",
      "turnover": "102803537",
      "trades": "2773"
    },
    {
      "date": "2026-05-29",
      "bid": "195.10",
      "ask": "195.50",
      "open": "194.00",
      "high": "195.65",
      "low": "189.05",
      "close": "193.80",
      "average": "193.2909",
      "volume": "1256203",
      "turnover": "242812956.66",
      "trades": "2547"
    },
    {
      "date": "2026-06-01",
      "bid": "189.05",
      "ask": "190.50",
      "open": "194.45",
      "high": "195.40",
      "low": "188.55",
      "close": "188.70",
      "average": "191.0295",
      "volume": "300158",
      "turnover": "57342169.25",
      "trades": "1865"
    },
    {
      "date": "2026-06-02",
      "bid": "199.75",
      "ask": "200.00",
      "open": "189.50",
      "high": "201.00",
      "low": "189.50",
      "close": "199.40",
      "average": "196.9108",
      "volume": "293266",
      "turnover": "57740561.48",
      "trades": "1937"
    },
    {
      "date": "2026-06-03",
      "bid": "206.00",
      "ask": "206.30",
      "open": "199.80",
      "high": "208.00",
      "low": "199.80",
      "close": "205.60",
      "average": "205.4918",
      "volume": "594823",
      "turnover": "122233445.4",
      "trades": "2603"
    },
    {
      "date": "2026-06-04",
      "bid": "205.80",
      "ask": "206.20",
      "open": "203.30",
      "high": "207.40",
      "low": "200.60",
      "close": "206.20",
      "average": "204.0858",
      "volume": "516386",
      "turnover": "105386901.65",
      "trades": "2423"
    },
    {
      "date": "2026-06-05",
      "bid": "206.80",
      "ask": "207.00",
      "open": "208.00",
      "high": "210.50",
      "low": "200.20",
      "close": "206.70",
      "average": "206.3614",
      "volume": "440569",
      "turnover": "90909608.8",
      "trades": "2449"
    },
    {
      "date": "2026-06-08",
      "bid": "209.00",
      "ask": "209.30",
      "open": "199.80",
      "high": "210.50",
      "low": "198.05",
      "close": "210.50",
      "average": "206.3112",
      "volume": "317429",
      "turnover": "65485932.8",
      "trades": "1615"
    },
    {
      "date": "2026-06-09",
      "bid": "201.50",
      "ask": "201.90",
      "open": "210.40",
      "high": "212.40",
      "low": "200.00",
      "close": "200.00",
      "average": "204.8671",
      "volume": "327560",
      "turnover": "67136697.55",
      "trades": "1703"
    },
    {
      "date": "2026-06-10",
      "bid": "194.55",
      "ask": "195.30",
      "open": "202.00",
      "high": "202.70",
      "low": "193.85",
      "close": "193.90",
      "average": "196.4332",
      "volume": "460694",
      "turnover": "90506460.93",
      "trades": "1621"
    },
    {
      "date": "2026-06-11",
      "bid": "192.70",
      "ask": "193.05",
      "open": "194.10",
      "high": "195.70",
      "low": "189.90",
      "close": "191.55",
      "average": "191.8847",
      "volume": "291382",
      "turnover": "55911527.65",
      "trades": "1623"
    },
    {
      "date": "2026-06-12",
      "bid": "192.60",
      "ask": "192.85",
      "open": "196.00",
      "high": "198.00",
      "low": "189.30",
      "close": "193.85",
      "average": "193.5371",
      "volume": "294914",
      "turnover": "57074553.2",
      "trades": "1775"
    },
    {
      "date": "2026-06-15",
      "bid": "198.40",
      "ask": "198.75",
      "open": "199.15",
      "high": "205.90",
      "low": "197.10",
      "close": "197.10",
      "average": "199.7372",
      "volume": "518673",
      "turnover": "103600329.25",
      "trades": "2819"
    },
    {
      "date": "2026-06-16",
      "bid": "195.40",
      "ask": "195.70",
      "open": "198.70",
      "high": "201.00",
      "low": "193.85",
      "close": "195.90",
      "average": "196.759",
      "volume": "460028",
      "turnover": "90514245.05",
      "trades": "2709"
    },
    {
      "date": "2026-06-17",
      "bid": "187.50",
      "ask": "187.85",
      "open": "197.80",
      "high": "201.20",
      "low": "186.20",
      "close": "188.55",
      "average": "192.3003",
      "volume": "582845",
      "turnover": "112085504.99",
      "trades": "2427"
    },
    {
      "date": "2026-06-18",
      "bid": "181.65",
      "ask": "182.50",
      "open": "190.00",
      "high": "191.60",
      "low": "178.05",
      "close": "181.65",
      "average": "183.1011",
      "volume": "891283",
      "turnover": "163233449.54",
      "trades": "3839"
    },
    {
      "date": "2026-06-22",
      "bid": "176.55",
      "ask": "176.85",
      "open": "180.00",
      "high": "181.00",
      "low": "168.10",
      "close": "178.10",
      "average": "173.7508",
      "volume": "1064655",
      "turnover": "184876181.95",
      "trades": "5226"
    },
    {
      "date": "2026-06-23",
      "bid": "171.90",
      "ask": "172.05",
      "open": "174.50",
      "high": "177.10",
      "low": "171.90",
      "close": "171.90",
      "average": "173.5724",
      "volume": "405746",
      "turnover": "70431154.33",
      "trades": "2004"
    },
    {
      "date": "2026-06-24",
      "bid": "172.75",
      "ask": "173.00",
      "open": "172.00",
      "high": "173.25",
      "low": "166.00",
      "close": "173.25",
      "average": "170.5471",
      "volume": "710681",
      "turnover": "121193361.21",
      "trades": "2810"
    },
    {
      "date": "2026-06-25",
      "bid": "172.75",
      "ask": "172.85",
      "open": "174.40",
      "high": "178.95",
      "low": "171.95",
      "close": "171.95",
      "average": "173.9031",
      "volume": "521944",
      "turnover": "90773630.1",
      "trades": "2321"
    },
    {
      "date": "2026-06-26",
      "bid": "165.10",
      "ask": "165.20",
      "open": "170.60",
      "high": "171.00",
      "low": "164.65",
      "close": "164.65",
      "average": "166.2481",
      "volume": "490776",
      "turnover": "81591738",
      "trades": "2405"
    },
    {
      "date": "2026-06-29",
      "bid": "166.45",
      "ask": "166.85",
      "open": "164.65",
      "high": "170.80",
      "low": "163.95",
      "close": "167.00",
      "average": "167.7599",
      "volume": "331436",
      "turnover": "55600882.52",
      "trades": "1424"
    },
    {
      "date": "2026-06-30",
      "bid": "172.85",
      "ask": "173.00",
      "open": "167.75",
      "high": "174.30",
      "low": "167.75",
      "close": "172.40",
      "average": "171.793",
      "volume": "465590",
      "turnover": "79985692.25",
      "trades": "1909"
    },
    {
      "date": "2026-07-01",
      "bid": "173.45",
      "ask": "173.85",
      "open": "173.65",
      "high": "175.25",
      "low": "171.30",
      "close": "173.30",
      "average": "173.4685",
      "volume": "574472",
      "turnover": "99645052.75",
      "trades": "1600"
    },
    {
      "date": "2026-07-02",
      "bid": "170.50",
      "ask": "170.85",
      "open": "172.00",
      "high": "173.90",
      "low": "167.30",
      "close": "170.65",
      "average": "170.4781",
      "volume": "374497",
      "turnover": "63847356.01",
      "trades": "2164"
    },
    {
      "date": "2026-07-03",
      "bid": "175.95",
      "ask": "176.35",
      "open": "172.50",
      "high": "176.55",
      "low": "171.60",
      "close": "175.75",
      "average": "174.9739",
      "volume": "202797",
      "turnover": "35484395.63",
      "trades": "1096"
    },
    {
      "date": "2026-07-06",
      "bid": "173.40",
      "ask": "174.50",
      "open": "175.00",
      "high": "175.40",
      "low": "172.00",
      "close": "174.10",
      "average": "173.6223",
      "volume": "307192",
      "turnover": "53335019.15",
      "trades": "1974"
    },
    {
      "date": "2026-07-07",
      "bid": "165.50",
      "ask": "165.75",
      "open": "172.45",
      "high": "174.00",
      "low": "165.00",
      "close": "166.15",
      "average": "168.0695",
      "volume": "405671",
      "turnover": "68184212.4",
      "trades": "2534"
    },
    {
      "date": "2026-07-08",
      "bid": "158.05",
      "ask": "158.40",
      "open": "166.15",
      "high": "166.15",
      "low": "157.10",
      "close": "159.10",
      "average": "159.0473",
      "volume": "624684",
      "turnover": "99356435.45",
      "trades": "2979"
    },
    {
      "date": "2026-07-09",
      "bid": "161.85",
      "ask": "162.40",
      "open": "161.00",
      "high": "163.45",
      "low": "160.10",
      "close": "163.35",
      "average": "162.4842",
      "volume": "240910",
      "turnover": "39141974.92",
      "trades": "1439"
    },
    {
      "date": "2026-07-10",
      "bid": "162.75",
      "ask": "163.10",
      "open": "163.40",
      "high": "164.50",
      "low": "161.55",
      "close": "164.50",
      "average": "163.8755",
      "volume": "233505",
      "turnover": "38265742.29",
      "trades": "1361"
    },
    {
      "date": "2026-07-13",
      "bid": "163.45",
      "ask": "163.65",
      "open": "161.95",
      "high": "164.35",
      "low": "160.30",
      "close": "164.35",
      "average": "163.4682",
      "volume": "200509",
      "turnover": "32776645.94",
      "trades": "1186"
    },
    {
      "date": "2026-07-14",
      "bid": "167.20",
      "ask": "167.30",
      "open": "163.25",
      "high": "168.00",
      "low": "161.55",
      "close": "167.80",
      "average": "166.4212",
      "volume": "285938",
      "turnover": "47585742.38",
      "trades": "1684"
    },
    {
      "date": "2026-07-15",
      "bid": "167.10",
      "ask": "167.30",
      "open": "167.75",
      "high": "170.35",
      "low": "165.65",
      "close": "166.60",
      "average": "167.5347",
      "volume": "378870",
      "turnover": "63474494.57",
      "trades": "1748"
    },
    {
      "date": "2026-07-16",
      "bid": "166.45",
      "ask": "166.65",
      "open": "167.10",
      "high": "168.95",
      "low": "165.00",
      "close": "165.65",
      "average": "166.1844",
      "volume": "335417",
      "turnover": "55741399.9",
      "trades": "1596"
    },
    {
      "date": "2026-07-17",
      "bid": "179.70",
      "ask": "179.95",
      "open": "162.90",
      "high": "183.15",
      "low": "162.15",
      "close": "181.20",
      "average": "178.6301",
      "volume": "1310625",
      "turnover": "233422104.09",
      "trades": "4617"
    },
    {
      "date": "2026-07-20",
      "bid": "182.40",
      "ask": "182.75",
      "open": "192.65",
      "high": "192.65",
      "low": "181.05",
      "close": "181.05",
      "average": "184.7959",
      "volume": "648414",
      "turnover": "119960006.59",
      "trades": "4011"
    },
    {
      "date": "2026-07-21",
      "bid": "183.65",
      "ask": "184.20",
      "open": "184.65",
      "high": "184.75",
      "low": "179.00",
      "close": "182.50",
      "average": "182.5213",
      "volume": "580736",
      "turnover": "105997005.95",
      "trades": "2296"
    },
    {
      "date": "2026-07-22",
      "bid": "187.75",
      "ask": "187.85",
      "open": "182.50",
      "high": "190.80",
      "low": "179.55",
      "close": "186.70",
      "average": "187.3772",
      "volume": "437054",
      "turnover": "81896588.78",
      "trades": "2916"
    },
    {
      "date": "2026-07-23",
      "bid": "179.70",
      "ask": "180.00",
      "open": "186.70",
      "high": "187.90",
      "low": "178.30",
      "close": "180.00",
      "average": "182.0805",
      "volume": "560326",
      "turnover": "102025896.95",
      "trades": "2545"
    },
    {
      "date": "2026-07-24",
      "bid": "179.30",
      "ask": "179.45",
      "open": "179.95",
      "high": "181.80",
      "low": "177.95",
      "close": "179.60",
      "average": "179.6262",
      "volume": "170467",
      "turnover": "30619831.59",
      "trades": "1200"
    },
    {
      "date": "2026-07-27",
      "bid": "174.25",
      "ask": "174.35",
      "open": "180.55",
      "high": "183.70",
      "low": "173.45",
      "close": "174.00",
      "average": "176.3333",
      "volume": "383111",
      "turnover": "67555280.55",
      "trades": "2699"
    },
    {
      "date": "2026-07-28",
      "bid": "166.05",
      "ask": "167.00",
      "open": "174.25",
      "high": "175.20",
      "low": "164.75",
      "close": "165.70",
      "average": "167.8714",
      "volume": "671502",
      "turnover": "112730962.38",
      "trades": "3735"
    },
    {
      "date": "2026-07-29",
      "bid": "163.50",
      "ask": "163.95",
      "open": "165.75",
      "high": "166.80",
      "low": "161.80",
      "close": "163.90",
      "average": "163.9712",
      "volume": "787623",
      "turnover": "129144287.57",
      "trades": "3756"
    },
    {
      "date": "2026-07-30",
      "bid": "168.70",
      "ask": "169.10",
      "open": "164.00",
      "high": "171.00",
      "low": "163.25",
      "close": "168.75",
      "average": "167.5685",
      "volume": "361466",
      "turnover": "60566610.12",
      "trades": "2313"
    },
    {
      "date": "2026-07-31",
      "bid": "169.55",
      "ask": "169.75",
      "open": "173.00",
      "high": "177.40",
      "low": "168.90",
      "close": "169.00",
      "average": "172.3899",
      "volume": "543617",
      "turnover": "93712242.08",
      "trades": "3262"
    },
    {
      "date": "2026-08-03",
      "bid": "168.60",
      "ask": "168.75",
      "open": "171.75",
      "high": "173.60",
      "low": "165.95",
      "close": "169.60",
      "average": "168.8856",
      "volume": "438348",
      "turnover": "74034474.14",
      "trades": "2467"
    },
    {
      "date": "2026-08-04",
      "bid": "178.60",
      "ask": "178.75",
      "open": "170.55",
      "high": "179.70",
      "low": "170.10",
      "close": "178.70",
      "average": "176.1945",
      "volume": "451391",
      "turnover": "79527729.06",
      "trades": "2624"
    },
    {
      "date": "2026-08-05",
      "bid": "179.40",
      "ask": "179.95",
      "open": "180.40",
      "high": "182.95",
      "low": "178.55",
      "close": "180.25",
      "average": "180.184",
      "volume": "348343",
      "turnover": "62763928.27",
      "trades": "2100"
    }
  ]
}