{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX310/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mycr?id=TX310",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX310",
    "asset_class": "SHARES",
    "isin": "SE0025158629",
    "symbol": "MYCR",
    "company": "Mycronic",
    "market": null,
    "last_sale_price": "SEK 327.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "127.50",
      "ask": "127.70",
      "open": "126.60",
      "high": "128.00",
      "low": "125.70",
      "close": "127.20",
      "average": "126.3202",
      "volume": "402452",
      "turnover": "50837835.1",
      "trades": "908"
    },
    {
      "date": "2021-08-03",
      "bid": "127.10",
      "ask": "127.30",
      "open": "128.00",
      "high": "128.40",
      "low": "126.20",
      "close": "126.80",
      "average": "127.2021",
      "volume": "143368",
      "turnover": "18238254.89",
      "trades": "995"
    },
    {
      "date": "2021-08-04",
      "bid": "128.10",
      "ask": "128.20",
      "open": "126.50",
      "high": "129.00",
      "low": "126.50",
      "close": "127.70",
      "average": "128.0485",
      "volume": "165664",
      "turnover": "21214074.5",
      "trades": "900"
    },
    {
      "date": "2021-08-05",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.70",
      "high": "128.80",
      "low": "126.00",
      "close": "126.50",
      "average": "127.4744",
      "volume": "107396",
      "turnover": "13691027",
      "trades": "673"
    },
    {
      "date": "2021-08-06",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.50",
      "high": "127.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.8489",
      "volume": "128126",
      "turnover": "16124516.6",
      "trades": "729"
    },
    {
      "date": "2021-08-09",
      "bid": "126.00",
      "ask": "126.20",
      "open": "125.00",
      "high": "126.80",
      "low": "122.50",
      "close": "126.30",
      "average": "124.6127",
      "volume": "144942",
      "turnover": "18061622.39",
      "trades": "879"
    },
    {
      "date": "2021-08-10",
      "bid": "129.10",
      "ask": "129.20",
      "open": "126.80",
      "high": "131.70",
      "low": "125.90",
      "close": "129.10",
      "average": "129.6921",
      "volume": "227554",
      "turnover": "29511597",
      "trades": "1527"
    },
    {
      "date": "2021-08-11",
      "bid": "128.80",
      "ask": "129.00",
      "open": "129.00",
      "high": "130.30",
      "low": "127.40",
      "close": "129.00",
      "average": "128.741",
      "volume": "165918",
      "turnover": "21360495",
      "trades": "979"
    },
    {
      "date": "2021-08-12",
      "bid": "128.00",
      "ask": "128.20",
      "open": "129.00",
      "high": "130.20",
      "low": "127.20",
      "close": "128.00",
      "average": "128.2664",
      "volume": "191374",
      "turnover": "24546993",
      "trades": "809"
    },
    {
      "date": "2021-08-13",
      "bid": "125.80",
      "ask": "126.00",
      "open": "128.00",
      "high": "128.90",
      "low": "124.80",
      "close": "126.00",
      "average": "126.2848",
      "volume": "163932",
      "turnover": "20702309.8",
      "trades": "944"
    },
    {
      "date": "2021-08-16",
      "bid": "123.00",
      "ask": "123.20",
      "open": "126.00",
      "high": "126.10",
      "low": "122.90",
      "close": "123.50",
      "average": "124.6734",
      "volume": "328330",
      "turnover": "40934774",
      "trades": "1024"
    },
    {
      "date": "2021-08-17",
      "bid": "121.80",
      "ask": "122.00",
      "open": "123.50",
      "high": "123.50",
      "low": "121.40",
      "close": "122.30",
      "average": "122.142",
      "volume": "189520",
      "turnover": "23148864",
      "trades": "1076"
    },
    {
      "date": "2021-08-18",
      "bid": "123.50",
      "ask": "123.70",
      "open": "122.20",
      "high": "124.90",
      "low": "122.10",
      "close": "123.80",
      "average": "123.8251",
      "volume": "151408",
      "turnover": "18748243.39",
      "trades": "847"
    },
    {
      "date": "2021-08-19",
      "bid": "123.40",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.00",
      "low": "120.60",
      "close": "123.80",
      "average": "122.969",
      "volume": "182676",
      "turnover": "22461843.6",
      "trades": "1343"
    },
    {
      "date": "2021-08-20",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.50",
      "high": "124.10",
      "low": "122.30",
      "close": "123.70",
      "average": "123.398",
      "volume": "132072",
      "turnover": "16297427.2",
      "trades": "832"
    },
    {
      "date": "2021-08-23",
      "bid": "124.10",
      "ask": "124.30",
      "open": "123.60",
      "high": "124.70",
      "low": "123.50",
      "close": "124.20",
      "average": "124.1868",
      "volume": "70850",
      "turnover": "8798637.6",
      "trades": "584"
    },
    {
      "date": "2021-08-24",
      "bid": "123.10",
      "ask": "123.20",
      "open": "124.10",
      "high": "124.70",
      "low": "122.90",
      "close": "123.30",
      "average": "123.556",
      "volume": "108004",
      "turnover": "13344547.6",
      "trades": "874"
    },
    {
      "date": "2021-08-25",
      "bid": "123.20",
      "ask": "123.40",
      "open": "123.20",
      "high": "124.50",
      "low": "122.70",
      "close": "123.10",
      "average": "123.6544",
      "volume": "92712",
      "turnover": "11464180",
      "trades": "601"
    },
    {
      "date": "2021-08-26",
      "bid": "123.30",
      "ask": "123.40",
      "open": "123.10",
      "high": "123.50",
      "low": "121.50",
      "close": "123.30",
      "average": "122.8264",
      "volume": "362714",
      "turnover": "44337723.6",
      "trades": "756"
    },
    {
      "date": "2021-08-27",
      "bid": "126.70",
      "ask": "127.20",
      "open": "123.70",
      "high": "127.10",
      "low": "123.10",
      "close": "126.80",
      "average": "125.5802",
      "volume": "223160",
      "turnover": "28024480.2",
      "trades": "1685"
    },
    {
      "date": "2021-08-30",
      "bid": "129.50",
      "ask": "129.70",
      "open": "126.80",
      "high": "130.10",
      "low": "126.20",
      "close": "129.70",
      "average": "129.1042",
      "volume": "101628",
      "turnover": "13120738.6",
      "trades": "766"
    },
    {
      "date": "2021-08-31",
      "bid": "133.20",
      "ask": "133.40",
      "open": "130.30",
      "high": "133.80",
      "low": "129.10",
      "close": "133.30",
      "average": "132.7212",
      "volume": "283802",
      "turnover": "37663870.29",
      "trades": "2002"
    },
    {
      "date": "2021-09-01",
      "bid": "134.50",
      "ask": "134.60",
      "open": "133.40",
      "high": "135.50",
      "low": "133.40",
      "close": "134.70",
      "average": "134.5977",
      "volume": "264240",
      "turnover": "35566098.4",
      "trades": "2052"
    },
    {
      "date": "2021-09-02",
      "bid": "136.70",
      "ask": "136.80",
      "open": "135.50",
      "high": "138.10",
      "low": "134.70",
      "close": "136.60",
      "average": "136.8954",
      "volume": "261336",
      "turnover": "35774176.9",
      "trades": "1548"
    },
    {
      "date": "2021-09-03",
      "bid": "131.00",
      "ask": "131.20",
      "open": "136.60",
      "high": "137.20",
      "low": "129.90",
      "close": "131.00",
      "average": "132.5411",
      "volume": "307120",
      "turnover": "40738809.1",
      "trades": "2231"
    },
    {
      "date": "2021-09-06",
      "bid": "128.90",
      "ask": "129.10",
      "open": "131.10",
      "high": "131.60",
      "low": "128.70",
      "close": "128.80",
      "average": "129.5585",
      "volume": "149984",
      "turnover": "19431710.2",
      "trades": "1121"
    },
    {
      "date": "2021-09-07",
      "bid": "126.80",
      "ask": "127.00",
      "open": "128.80",
      "high": "128.80",
      "low": "126.40",
      "close": "126.60",
      "average": "127.1425",
      "volume": "122992",
      "turnover": "15637515",
      "trades": "1061"
    },
    {
      "date": "2021-09-08",
      "bid": "123.30",
      "ask": "123.50",
      "open": "126.50",
      "high": "126.60",
      "low": "122.90",
      "close": "123.00",
      "average": "123.6606",
      "volume": "166414",
      "turnover": "20583192.89",
      "trades": "1326"
    },
    {
      "date": "2021-09-09",
      "bid": "123.30",
      "ask": "123.50",
      "open": "123.00",
      "high": "123.90",
      "low": "120.30",
      "close": "123.20",
      "average": "122.0639",
      "volume": "191940",
      "turnover": "23428676.1",
      "trades": "876"
    },
    {
      "date": "2021-09-10",
      "bid": "124.90",
      "ask": "125.10",
      "open": "123.50",
      "high": "125.70",
      "low": "123.10",
      "close": "124.90",
      "average": "124.6962",
      "volume": "152270",
      "turnover": "18987701.39",
      "trades": "789"
    },
    {
      "date": "2021-09-13",
      "bid": "121.90",
      "ask": "122.10",
      "open": "125.60",
      "high": "126.00",
      "low": "121.80",
      "close": "122.20",
      "average": "124.1611",
      "volume": "261400",
      "turnover": "32455770",
      "trades": "1086"
    },
    {
      "date": "2021-09-14",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.10",
      "high": "123.10",
      "low": "121.20",
      "close": "122.10",
      "average": "121.9153",
      "volume": "243472",
      "turnover": "29683110.5",
      "trades": "970"
    },
    {
      "date": "2021-09-15",
      "bid": "122.30",
      "ask": "122.50",
      "open": "122.10",
      "high": "123.60",
      "low": "119.90",
      "close": "122.40",
      "average": "121.8026",
      "volume": "147564",
      "turnover": "17976383.5",
      "trades": "909"
    },
    {
      "date": "2021-09-16",
      "bid": "124.30",
      "ask": "124.60",
      "open": "124.20",
      "high": "125.30",
      "low": "121.50",
      "close": "124.70",
      "average": "123.1759",
      "volume": "250124",
      "turnover": "30809174.6",
      "trades": "931"
    },
    {
      "date": "2021-09-17",
      "bid": "123.00",
      "ask": "123.20",
      "open": "124.00",
      "high": "126.60",
      "low": "123.10",
      "close": "123.10",
      "average": "123.9801",
      "volume": "218824",
      "turnover": "27129820.8",
      "trades": "827"
    },
    {
      "date": "2021-09-20",
      "bid": "118.50",
      "ask": "118.90",
      "open": "122.00",
      "high": "122.00",
      "low": "118.40",
      "close": "118.50",
      "average": "119.829",
      "volume": "166372",
      "turnover": "19936187.8",
      "trades": "1220"
    },
    {
      "date": "2021-09-21",
      "bid": "119.90",
      "ask": "120.10",
      "open": "118.00",
      "high": "120.10",
      "low": "117.30",
      "close": "120.00",
      "average": "119.1412",
      "volume": "325672",
      "turnover": "38799732",
      "trades": "694"
    },
    {
      "date": "2021-09-22",
      "bid": "118.90",
      "ask": "119.10",
      "open": "120.00",
      "high": "121.00",
      "low": "118.20",
      "close": "118.90",
      "average": "119.2019",
      "volume": "115306",
      "turnover": "13744691.4",
      "trades": "751"
    },
    {
      "date": "2021-09-23",
      "bid": "119.50",
      "ask": "119.60",
      "open": "119.10",
      "high": "121.20",
      "low": "119.10",
      "close": "119.60",
      "average": "120.1628",
      "volume": "97280",
      "turnover": "11687309.2",
      "trades": "660"
    },
    {
      "date": "2021-09-24",
      "bid": "117.50",
      "ask": "117.80",
      "open": "119.60",
      "high": "119.60",
      "low": "116.60",
      "close": "117.50",
      "average": "117.6146",
      "volume": "135116",
      "turnover": "15887972.2",
      "trades": "753"
    },
    {
      "date": "2021-09-27",
      "bid": "114.60",
      "ask": "114.80",
      "open": "117.50",
      "high": "118.70",
      "low": "114.10",
      "close": "114.80",
      "average": "115.7397",
      "volume": "112558",
      "turnover": "13027417",
      "trades": "933"
    },
    {
      "date": "2021-09-28",
      "bid": "109.60",
      "ask": "110.00",
      "open": "114.80",
      "high": "114.80",
      "low": "109.10",
      "close": "110.10",
      "average": "110.9679",
      "volume": "231908",
      "turnover": "25733416.6",
      "trades": "1700"
    },
    {
      "date": "2021-09-29",
      "bid": "109.30",
      "ask": "109.60",
      "open": "110.00",
      "high": "111.90",
      "low": "109.30",
      "close": "109.70",
      "average": "110.369",
      "volume": "153386",
      "turnover": "16928440",
      "trades": "935"
    },
    {
      "date": "2021-09-30",
      "bid": "108.70",
      "ask": "109.00",
      "open": "110.40",
      "high": "111.60",
      "low": "108.10",
      "close": "109.20",
      "average": "109.3327",
      "volume": "201774",
      "turnover": "22062534.4",
      "trades": "1130"
    },
    {
      "date": "2021-10-01",
      "bid": "110.60",
      "ask": "110.80",
      "open": "108.40",
      "high": "111.60",
      "low": "106.70",
      "close": "110.70",
      "average": "109.9317",
      "volume": "196140",
      "turnover": "21558677.6",
      "trades": "1285"
    },
    {
      "date": "2021-10-04",
      "bid": "109.30",
      "ask": "109.60",
      "open": "110.00",
      "high": "111.80",
      "low": "108.50",
      "close": "109.40",
      "average": "110.3452",
      "volume": "216644",
      "turnover": "23905626.6",
      "trades": "1101"
    },
    {
      "date": "2021-10-05",
      "bid": "109.50",
      "ask": "109.70",
      "open": "109.40",
      "high": "109.70",
      "low": "107.50",
      "close": "109.70",
      "average": "108.4912",
      "volume": "165066",
      "turnover": "17907909.8",
      "trades": "1086"
    },
    {
      "date": "2021-10-06",
      "bid": "108.00",
      "ask": "108.30",
      "open": "109.80",
      "high": "109.80",
      "low": "106.70",
      "close": "108.20",
      "average": "107.8281",
      "volume": "127280",
      "turnover": "13724359.6",
      "trades": "1094"
    },
    {
      "date": "2021-10-07",
      "bid": "108.30",
      "ask": "108.60",
      "open": "108.20",
      "high": "109.00",
      "low": "107.20",
      "close": "108.50",
      "average": "108.0809",
      "volume": "159896",
      "turnover": "17281757.1",
      "trades": "1025"
    },
    {
      "date": "2021-10-08",
      "bid": "106.70",
      "ask": "106.90",
      "open": "108.50",
      "high": "109.00",
      "low": "106.60",
      "close": "106.60",
      "average": "107.3187",
      "volume": "167100",
      "turnover": "17932960",
      "trades": "853"
    },
    {
      "date": "2021-10-11",
      "bid": "106.60",
      "ask": "106.70",
      "open": "106.60",
      "high": "106.70",
      "low": "104.00",
      "close": "106.60",
      "average": "105.5826",
      "volume": "117778",
      "turnover": "12435305",
      "trades": "830"
    },
    {
      "date": "2021-10-12",
      "bid": "106.10",
      "ask": "106.30",
      "open": "106.10",
      "high": "107.80",
      "low": "104.30",
      "close": "106.30",
      "average": "106.2625",
      "volume": "134862",
      "turnover": "14330774.2",
      "trades": "770"
    },
    {
      "date": "2021-10-13",
      "bid": "108.80",
      "ask": "109.00",
      "open": "106.00",
      "high": "109.30",
      "low": "104.60",
      "close": "108.80",
      "average": "108.064",
      "volume": "178264",
      "turnover": "19264199.5",
      "trades": "1108"
    },
    {
      "date": "2021-10-14",
      "bid": "111.20",
      "ask": "111.50",
      "open": "109.00",
      "high": "112.10",
      "low": "108.60",
      "close": "111.00",
      "average": "110.4911",
      "volume": "315710",
      "turnover": "34883119.4",
      "trades": "1800"
    },
    {
      "date": "2021-10-15",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.20",
      "high": "112.40",
      "low": "110.50",
      "close": "111.90",
      "average": "111.5774",
      "volume": "200330",
      "turnover": "22352302.2",
      "trades": "1058"
    },
    {
      "date": "2021-10-18",
      "bid": "116.30",
      "ask": "116.50",
      "open": "113.00",
      "high": "117.40",
      "low": "112.60",
      "close": "116.00",
      "average": "116.0694",
      "volume": "303768",
      "turnover": "35258182.4",
      "trades": "1825"
    },
    {
      "date": "2021-10-19",
      "bid": "116.50",
      "ask": "117.00",
      "open": "117.00",
      "high": "117.70",
      "low": "115.00",
      "close": "116.30",
      "average": "116.6771",
      "volume": "224104",
      "turnover": "26147783.9",
      "trades": "1371"
    },
    {
      "date": "2021-10-20",
      "bid": "116.50",
      "ask": "116.70",
      "open": "116.30",
      "high": "117.90",
      "low": "114.40",
      "close": "116.30",
      "average": "116.3221",
      "volume": "140622",
      "turnover": "16357502.4",
      "trades": "1077"
    },
    {
      "date": "2021-10-21",
      "bid": "103.30",
      "ask": "103.80",
      "open": "111.20",
      "high": "112.10",
      "low": "100.50",
      "close": "102.90",
      "average": "105.1092",
      "volume": "1566886",
      "turnover": "164699105.8",
      "trades": "7186"
    },
    {
      "date": "2021-10-22",
      "bid": "101.50",
      "ask": "101.80",
      "open": "102.90",
      "high": "103.50",
      "low": "97.05",
      "close": "101.60",
      "average": "99.8595",
      "volume": "988102",
      "turnover": "98672289.75",
      "trades": "5327"
    },
    {
      "date": "2021-10-25",
      "bid": "99.85",
      "ask": "100.00",
      "open": "101.80",
      "high": "102.30",
      "low": "99.45",
      "close": "100.00",
      "average": "100.2572",
      "volume": "434986",
      "turnover": "43610498.3",
      "trades": "2694"
    },
    {
      "date": "2021-10-26",
      "bid": "102.40",
      "ask": "102.50",
      "open": "100.40",
      "high": "103.50",
      "low": "100.00",
      "close": "102.50",
      "average": "102.2837",
      "volume": "329490",
      "turnover": "33699153.4",
      "trades": "2322"
    },
    {
      "date": "2021-10-27",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.50",
      "high": "102.60",
      "low": "100.90",
      "close": "101.00",
      "average": "101.6107",
      "volume": "181220",
      "turnover": "18414629.1",
      "trades": "1198"
    },
    {
      "date": "2021-10-28",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.00",
      "high": "102.60",
      "low": "99.10",
      "close": "102.10",
      "average": "100.7335",
      "volume": "337772",
      "turnover": "34038513.7",
      "trades": "1534"
    },
    {
      "date": "2021-10-29",
      "bid": "99.80",
      "ask": "99.95",
      "open": "100.70",
      "high": "101.50",
      "low": "98.40",
      "close": "99.60",
      "average": "99.4657",
      "volume": "374830",
      "turnover": "37283256.15",
      "trades": "2219"
    },
    {
      "date": "2021-11-01",
      "bid": "102.80",
      "ask": "103.00",
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "102.90",
      "average": "101.9885",
      "volume": "266890",
      "turnover": "27219794.2",
      "trades": "1693"
    },
    {
      "date": "2021-11-02",
      "bid": "101.40",
      "ask": "101.60",
      "open": "101.80",
      "high": "102.90",
      "low": "100.50",
      "close": "101.20",
      "average": "101.6305",
      "volume": "215038",
      "turnover": "21863439.1",
      "trades": "917"
    },
    {
      "date": "2021-11-03",
      "bid": "99.95",
      "ask": "100.30",
      "open": "101.40",
      "high": "101.90",
      "low": "99.90",
      "close": "100.80",
      "average": "100.8859",
      "volume": "204688",
      "turnover": "20651738.2",
      "trades": "1147"
    },
    {
      "date": "2021-11-04",
      "bid": "101.50",
      "ask": "101.70",
      "open": "100.20",
      "high": "103.00",
      "low": "100.00",
      "close": "102.00",
      "average": "101.5082",
      "volume": "486106",
      "turnover": "49343724",
      "trades": "826"
    },
    {
      "date": "2021-11-05",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.00",
      "high": "102.90",
      "low": "101.30",
      "close": "102.20",
      "average": "102.0984",
      "volume": "66886",
      "turnover": "6828952.1",
      "trades": "408"
    },
    {
      "date": "2021-11-08",
      "bid": "101.30",
      "ask": "101.50",
      "open": "102.00",
      "high": "102.00",
      "low": "100.90",
      "close": "101.50",
      "average": "101.4623",
      "volume": "97532",
      "turnover": "9895677.5",
      "trades": "653"
    },
    {
      "date": "2021-11-09",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.50",
      "high": "101.70",
      "low": "100.50",
      "close": "101.40",
      "average": "101.0976",
      "volume": "219886",
      "turnover": "22221583.6",
      "trades": "997"
    },
    {
      "date": "2021-11-10",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.50",
      "low": "100.60",
      "close": "101.80",
      "average": "101.1988",
      "volume": "592194",
      "turnover": "59929224.7",
      "trades": "966"
    },
    {
      "date": "2021-11-11",
      "bid": "101.50",
      "ask": "101.70",
      "open": "101.90",
      "high": "102.80",
      "low": "101.00",
      "close": "102.00",
      "average": "101.8991",
      "volume": "274008",
      "turnover": "27918226.3",
      "trades": "1072"
    },
    {
      "date": "2021-11-12",
      "bid": "106.00",
      "ask": "106.20",
      "open": "102.10",
      "high": "106.20",
      "low": "102.10",
      "close": "106.20",
      "average": "104.3836",
      "volume": "387538",
      "turnover": "40446783.79",
      "trades": "1407"
    },
    {
      "date": "2021-11-15",
      "bid": "106.40",
      "ask": "106.50",
      "open": "106.20",
      "high": "106.40",
      "low": "105.00",
      "close": "106.30",
      "average": "105.8641",
      "volume": "123866",
      "turnover": "13112965.8",
      "trades": "729"
    },
    {
      "date": "2021-11-16",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.20",
      "high": "108.00",
      "low": "105.50",
      "close": "106.90",
      "average": "106.993",
      "volume": "203950",
      "turnover": "21821194.4",
      "trades": "839"
    },
    {
      "date": "2021-11-17",
      "bid": "108.90",
      "ask": "109.10",
      "open": "107.00",
      "high": "109.20",
      "low": "106.30",
      "close": "108.70",
      "average": "107.8666",
      "volume": "329524",
      "turnover": "35544631",
      "trades": "926"
    },
    {
      "date": "2021-11-18",
      "bid": "106.00",
      "ask": "106.30",
      "open": "108.30",
      "high": "109.20",
      "low": "105.90",
      "close": "106.20",
      "average": "107.3251",
      "volume": "133832",
      "turnover": "14363236",
      "trades": "665"
    },
    {
      "date": "2021-11-19",
      "bid": "108.00",
      "ask": "108.50",
      "open": "106.40",
      "high": "108.80",
      "low": "106.00",
      "close": "108.20",
      "average": "107.6672",
      "volume": "164876",
      "turnover": "17751735.39",
      "trades": "762"
    },
    {
      "date": "2021-11-22",
      "bid": "105.70",
      "ask": "105.90",
      "open": "108.20",
      "high": "108.50",
      "low": "105.10",
      "close": "105.80",
      "average": "105.9262",
      "volume": "373630",
      "turnover": "39577415.6",
      "trades": "1261"
    },
    {
      "date": "2021-11-23",
      "bid": "100.30",
      "ask": "100.60",
      "open": "105.10",
      "high": "105.10",
      "low": "100.00",
      "close": "100.20",
      "average": "101.6302",
      "volume": "252016",
      "turnover": "25612335.7",
      "trades": "1334"
    },
    {
      "date": "2021-11-24",
      "bid": "100.60",
      "ask": "100.70",
      "open": "100.90",
      "high": "102.00",
      "low": "99.80",
      "close": "100.30",
      "average": "101.0635",
      "volume": "370722",
      "turnover": "37463547.6",
      "trades": "1203"
    },
    {
      "date": "2021-11-25",
      "bid": "102.10",
      "ask": "102.30",
      "open": "101.00",
      "high": "102.80",
      "low": "100.60",
      "close": "102.00",
      "average": "100.8661",
      "volume": "531748",
      "turnover": "53635422.6",
      "trades": "726"
    },
    {
      "date": "2021-11-26",
      "bid": "99.15",
      "ask": "99.30",
      "open": "99.70",
      "high": "100.70",
      "low": "97.35",
      "close": "99.15",
      "average": "99.5427",
      "volume": "167482",
      "turnover": "16671627.8",
      "trades": "924"
    },
    {
      "date": "2021-11-29",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.50",
      "high": "101.20",
      "low": "99.50",
      "close": "100.40",
      "average": "100.1436",
      "volume": "150006",
      "turnover": "15022024.6",
      "trades": "637"
    },
    {
      "date": "2021-11-30",
      "bid": "99.00",
      "ask": "99.30",
      "open": "100.40",
      "high": "102.10",
      "low": "98.50",
      "close": "99.85",
      "average": "99.9303",
      "volume": "306822",
      "turnover": "30661041.1",
      "trades": "975"
    },
    {
      "date": "2021-12-01",
      "bid": "102.30",
      "ask": "102.50",
      "open": "99.85",
      "high": "103.20",
      "low": "99.10",
      "close": "102.50",
      "average": "101.7173",
      "volume": "180092",
      "turnover": "18318479.8",
      "trades": "954"
    },
    {
      "date": "2021-12-02",
      "bid": "101.50",
      "ask": "101.80",
      "open": "101.50",
      "high": "102.30",
      "low": "99.50",
      "close": "101.50",
      "average": "100.8551",
      "volume": "470210",
      "turnover": "47421786.8",
      "trades": "994"
    },
    {
      "date": "2021-12-03",
      "bid": "99.60",
      "ask": "99.85",
      "open": "102.70",
      "high": "102.70",
      "low": "99.45",
      "close": "99.85",
      "average": "100.6262",
      "volume": "131698",
      "turnover": "13252014.7",
      "trades": "665"
    },
    {
      "date": "2021-12-06",
      "bid": "98.15",
      "ask": "98.30",
      "open": "100.10",
      "high": "100.60",
      "low": "97.45",
      "close": "98.45",
      "average": "98.5256",
      "volume": "136218",
      "turnover": "13420940.45",
      "trades": "1067"
    },
    {
      "date": "2021-12-07",
      "bid": "101.40",
      "ask": "101.60",
      "open": "98.45",
      "high": "101.70",
      "low": "98.45",
      "close": "101.70",
      "average": "100.9563",
      "volume": "145766",
      "turnover": "14715020.3",
      "trades": "781"
    },
    {
      "date": "2021-12-08",
      "bid": "101.90",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.90",
      "low": "101.10",
      "close": "102.20",
      "average": "102.1907",
      "volume": "151600",
      "turnover": "15490017",
      "trades": "664"
    },
    {
      "date": "2021-12-09",
      "bid": "100.70",
      "ask": "100.90",
      "open": "102.20",
      "high": "103.00",
      "low": "100.70",
      "close": "100.90",
      "average": "101.5955",
      "volume": "92700",
      "turnover": "9417896.1",
      "trades": "575"
    },
    {
      "date": "2021-12-10",
      "bid": "100.70",
      "ask": "101.00",
      "open": "100.90",
      "high": "101.50",
      "low": "99.35",
      "close": "101.00",
      "average": "100.805",
      "volume": "192162",
      "turnover": "19369600",
      "trades": "859"
    },
    {
      "date": "2021-12-13",
      "bid": "99.80",
      "ask": "99.90",
      "open": "101.10",
      "high": "101.30",
      "low": "99.75",
      "close": "100.00",
      "average": "100.3752",
      "volume": "126330",
      "turnover": "12680525.8",
      "trades": "733"
    },
    {
      "date": "2021-12-14",
      "bid": "97.05",
      "ask": "97.35",
      "open": "100.10",
      "high": "100.20",
      "low": "96.70",
      "close": "97.10",
      "average": "98.3199",
      "volume": "234168",
      "turnover": "23026776.35",
      "trades": "1106"
    },
    {
      "date": "2021-12-15",
      "bid": "96.60",
      "ask": "96.80",
      "open": "97.40",
      "high": "98.00",
      "low": "96.55",
      "close": "96.55",
      "average": "97.0256",
      "volume": "205478",
      "turnover": "19936678.55",
      "trades": "778"
    },
    {
      "date": "2021-12-16",
      "bid": "98.15",
      "ask": "98.40",
      "open": "97.45",
      "high": "100.30",
      "low": "97.45",
      "close": "98.35",
      "average": "98.9715",
      "volume": "224532",
      "turnover": "22221441.45",
      "trades": "1247"
    },
    {
      "date": "2021-12-17",
      "bid": "100.70",
      "ask": "101.10",
      "open": "97.80",
      "high": "101.10",
      "low": "95.60",
      "close": "101.00",
      "average": "99.0751",
      "volume": "402038",
      "turnover": "39832826.95",
      "trades": "1355"
    },
    {
      "date": "2021-12-20",
      "bid": "99.00",
      "ask": "99.20",
      "open": "99.60",
      "high": "99.60",
      "low": "97.45",
      "close": "99.35",
      "average": "99.0044",
      "volume": "186404",
      "turnover": "18454823.2",
      "trades": "708"
    },
    {
      "date": "2021-12-21",
      "bid": "101.20",
      "ask": "101.30",
      "open": "99.60",
      "high": "101.60",
      "low": "99.60",
      "close": "101.40",
      "average": "101.004",
      "volume": "102496",
      "turnover": "10352513.4",
      "trades": "538"
    },
    {
      "date": "2021-12-22",
      "bid": "101.90",
      "ask": "102.20",
      "open": "101.30",
      "high": "102.40",
      "low": "101.10",
      "close": "102.20",
      "average": "101.8441",
      "volume": "90170",
      "turnover": "9183230.69",
      "trades": "597"
    },
    {
      "date": "2021-12-23",
      "bid": "103.60",
      "ask": "103.80",
      "open": "102.80",
      "high": "104.20",
      "low": "102.60",
      "close": "103.80",
      "average": "103.5503",
      "volume": "120820",
      "turnover": "12510950",
      "trades": "662"
    },
    {
      "date": "2021-12-27",
      "bid": "104.70",
      "ask": "105.00",
      "open": "103.60",
      "high": "105.30",
      "low": "103.40",
      "close": "104.80",
      "average": "104.5852",
      "volume": "76218",
      "turnover": "7971337.6",
      "trades": "556"
    },
    {
      "date": "2021-12-28",
      "bid": "104.80",
      "ask": "105.00",
      "open": "104.90",
      "high": "106.80",
      "low": "104.80",
      "close": "105.30",
      "average": "105.6633",
      "volume": "102054",
      "turnover": "10783361.6",
      "trades": "523"
    },
    {
      "date": "2021-12-29",
      "bid": "106.00",
      "ask": "106.10",
      "open": "105.30",
      "high": "106.20",
      "low": "105.00",
      "close": "106.20",
      "average": "105.725",
      "volume": "93662",
      "turnover": "9902319.6",
      "trades": "616"
    },
    {
      "date": "2021-12-30",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.40",
      "high": "105.90",
      "low": "104.60",
      "close": "105.50",
      "average": "105.3211",
      "volume": "101100",
      "turnover": "10647944.3",
      "trades": "429"
    },
    {
      "date": "2022-01-03",
      "bid": "107.00",
      "ask": "107.20",
      "open": "105.60",
      "high": "109.40",
      "low": "105.60",
      "close": "107.00",
      "average": "107.4308",
      "volume": "176224",
      "turnover": "18930871.2",
      "trades": "834"
    },
    {
      "date": "2022-01-04",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.50",
      "high": "109.60",
      "low": "106.40",
      "close": "107.00",
      "average": "107.7151",
      "volume": "170748",
      "turnover": "18398825.5",
      "trades": "1008"
    },
    {
      "date": "2022-01-05",
      "bid": "106.10",
      "ask": "106.30",
      "open": "107.60",
      "high": "107.60",
      "low": "106.00",
      "close": "106.50",
      "average": "106.5345",
      "volume": "57364",
      "turnover": "6111248.8",
      "trades": "369"
    },
    {
      "date": "2022-01-07",
      "bid": "103.40",
      "ask": "103.60",
      "open": "105.50",
      "high": "106.10",
      "low": "102.50",
      "close": "103.50",
      "average": "103.468",
      "volume": "143602",
      "turnover": "14858236.5",
      "trades": "977"
    },
    {
      "date": "2022-01-10",
      "bid": "100.80",
      "ask": "101.20",
      "open": "103.70",
      "high": "103.70",
      "low": "100.50",
      "close": "100.80",
      "average": "101.2592",
      "volume": "180432",
      "turnover": "18264929.2",
      "trades": "983"
    },
    {
      "date": "2022-01-11",
      "bid": "98.85",
      "ask": "99.00",
      "open": "101.90",
      "high": "103.00",
      "low": "98.80",
      "close": "99.30",
      "average": "100.1683",
      "volume": "146824",
      "turnover": "14706848.6",
      "trades": "996"
    },
    {
      "date": "2022-01-12",
      "bid": "101.10",
      "ask": "101.40",
      "open": "101.30",
      "high": "102.50",
      "low": "99.15",
      "close": "101.10",
      "average": "100.7144",
      "volume": "341000",
      "turnover": "34343595.29",
      "trades": "1468"
    },
    {
      "date": "2022-01-13",
      "bid": "100.00",
      "ask": "100.10",
      "open": "101.10",
      "high": "101.80",
      "low": "99.40",
      "close": "100.10",
      "average": "100.3382",
      "volume": "122444",
      "turnover": "12287785.4",
      "trades": "672"
    },
    {
      "date": "2022-01-14",
      "bid": "99.00",
      "ask": "99.05",
      "open": "99.40",
      "high": "100.30",
      "low": "97.20",
      "close": "99.00",
      "average": "98.5695",
      "volume": "263212",
      "turnover": "25944332.1",
      "trades": "1425"
    },
    {
      "date": "2022-01-17",
      "bid": "99.10",
      "ask": "99.20",
      "open": "100.00",
      "high": "101.00",
      "low": "98.65",
      "close": "99.00",
      "average": "100.1427",
      "volume": "289392",
      "turnover": "28980119.1",
      "trades": "756"
    },
    {
      "date": "2022-01-18",
      "bid": "95.35",
      "ask": "95.50",
      "open": "99.00",
      "high": "99.10",
      "low": "94.85",
      "close": "95.35",
      "average": "96.2161",
      "volume": "178028",
      "turnover": "17129204.6",
      "trades": "1020"
    },
    {
      "date": "2022-01-19",
      "bid": "96.00",
      "ask": "96.20",
      "open": "94.05",
      "high": "98.15",
      "low": "93.85",
      "close": "96.10",
      "average": "95.6716",
      "volume": "215990",
      "turnover": "20664545.39",
      "trades": "1003"
    },
    {
      "date": "2022-01-20",
      "bid": "94.45",
      "ask": "94.65",
      "open": "95.40",
      "high": "96.45",
      "low": "90.80",
      "close": "94.50",
      "average": "93.009",
      "volume": "391220",
      "turnover": "36386787.6",
      "trades": "1736"
    },
    {
      "date": "2022-01-21",
      "bid": "92.50",
      "ask": "92.70",
      "open": "93.40",
      "high": "93.90",
      "low": "91.60",
      "close": "92.35",
      "average": "92.7779",
      "volume": "124780",
      "turnover": "11578940.55",
      "trades": "720"
    },
    {
      "date": "2022-01-24",
      "bid": "87.40",
      "ask": "87.60",
      "open": "91.50",
      "high": "91.55",
      "low": "87.00",
      "close": "87.35",
      "average": "88.6755",
      "volume": "207956",
      "turnover": "18437942.64",
      "trades": "1276"
    },
    {
      "date": "2022-01-25",
      "bid": "88.95",
      "ask": "89.10",
      "open": "88.75",
      "high": "89.95",
      "low": "87.65",
      "close": "88.85",
      "average": "88.6893",
      "volume": "258280",
      "turnover": "22906633.75",
      "trades": "1620"
    },
    {
      "date": "2022-01-26",
      "bid": "91.65",
      "ask": "91.80",
      "open": "88.85",
      "high": "91.95",
      "low": "88.85",
      "close": "91.85",
      "average": "91.1436",
      "volume": "167026",
      "turnover": "15223324.3",
      "trades": "919"
    },
    {
      "date": "2022-01-27",
      "bid": "90.55",
      "ask": "90.70",
      "open": "87.50",
      "high": "91.75",
      "low": "87.50",
      "close": "90.80",
      "average": "90.7146",
      "volume": "109742",
      "turnover": "9955355.65",
      "trades": "796"
    },
    {
      "date": "2022-01-28",
      "bid": "91.40",
      "ask": "91.60",
      "open": "91.05",
      "high": "91.60",
      "low": "89.60",
      "close": "91.50",
      "average": "90.5991",
      "volume": "96778",
      "turnover": "8767900.8",
      "trades": "694"
    },
    {
      "date": "2022-01-31",
      "bid": "94.65",
      "ask": "94.85",
      "open": "92.00",
      "high": "95.25",
      "low": "92.00",
      "close": "94.70",
      "average": "94.062",
      "volume": "124462",
      "turnover": "11707221.7",
      "trades": "762"
    },
    {
      "date": "2022-02-01",
      "bid": "95.30",
      "ask": "95.40",
      "open": "96.30",
      "high": "97.85",
      "low": "94.95",
      "close": "95.60",
      "average": "96.176",
      "volume": "145856",
      "turnover": "14025152.8",
      "trades": "855"
    },
    {
      "date": "2022-02-02",
      "bid": "96.30",
      "ask": "96.50",
      "open": "95.65",
      "high": "97.90",
      "low": "95.65",
      "close": "96.30",
      "average": "96.7962",
      "volume": "166856",
      "turnover": "16151385.1",
      "trades": "827"
    },
    {
      "date": "2022-02-03",
      "bid": "93.15",
      "ask": "93.35",
      "open": "96.30",
      "high": "96.70",
      "low": "92.95",
      "close": "93.25",
      "average": "93.7378",
      "volume": "190190",
      "turnover": "17828001.8",
      "trades": "879"
    },
    {
      "date": "2022-02-04",
      "bid": "93.15",
      "ask": "93.30",
      "open": "94.15",
      "high": "94.45",
      "low": "92.95",
      "close": "93.30",
      "average": "93.5783",
      "volume": "105680",
      "turnover": "9889308.05",
      "trades": "713"
    },
    {
      "date": "2022-02-07",
      "bid": "92.60",
      "ask": "92.80",
      "open": "94.35",
      "high": "94.35",
      "low": "92.00",
      "close": "92.80",
      "average": "92.7975",
      "volume": "106130",
      "turnover": "9848744.44",
      "trades": "652"
    },
    {
      "date": "2022-02-08",
      "bid": "91.75",
      "ask": "91.95",
      "open": "92.85",
      "high": "93.15",
      "low": "90.40",
      "close": "92.20",
      "average": "91.9582",
      "volume": "164952",
      "turnover": "15179536.15",
      "trades": "703"
    },
    {
      "date": "2022-02-09",
      "bid": "94.65",
      "ask": "94.85",
      "open": "94.00",
      "high": "98.90",
      "low": "94.00",
      "close": "94.90",
      "average": "95.547",
      "volume": "271368",
      "turnover": "25940943.55",
      "trades": "1260"
    },
    {
      "date": "2022-02-10",
      "bid": "93.45",
      "ask": "93.55",
      "open": "98.85",
      "high": "98.85",
      "low": "93.35",
      "close": "93.70",
      "average": "95.8834",
      "volume": "430352",
      "turnover": "41263692.15",
      "trades": "1160"
    },
    {
      "date": "2022-02-11",
      "bid": "94.10",
      "ask": "94.20",
      "open": "93.70",
      "high": "95.45",
      "low": "92.25",
      "close": "94.00",
      "average": "93.7299",
      "volume": "278262",
      "turnover": "26082562.8",
      "trades": "1238"
    },
    {
      "date": "2022-02-14",
      "bid": "91.65",
      "ask": "91.85",
      "open": "91.50",
      "high": "91.95",
      "low": "88.75",
      "close": "91.55",
      "average": "90.4585",
      "volume": "219580",
      "turnover": "19854389.14",
      "trades": "1263"
    },
    {
      "date": "2022-02-15",
      "bid": "94.65",
      "ask": "94.80",
      "open": "90.00",
      "high": "95.50",
      "low": "90.00",
      "close": "94.85",
      "average": "93.7893",
      "volume": "154468",
      "turnover": "14487757.55",
      "trades": "990"
    },
    {
      "date": "2022-02-16",
      "bid": "94.70",
      "ask": "94.80",
      "open": "94.90",
      "high": "95.25",
      "low": "93.60",
      "close": "94.45",
      "average": "94.5436",
      "volume": "124562",
      "turnover": "11776544.3",
      "trades": "663"
    },
    {
      "date": "2022-02-17",
      "bid": "93.30",
      "ask": "93.45",
      "open": "95.70",
      "high": "96.05",
      "low": "92.40",
      "close": "93.10",
      "average": "93.5628",
      "volume": "208074",
      "turnover": "19467997",
      "trades": "1022"
    },
    {
      "date": "2022-02-18",
      "bid": "89.10",
      "ask": "89.20",
      "open": "93.05",
      "high": "93.15",
      "low": "88.85",
      "close": "88.85",
      "average": "90.2921",
      "volume": "117364",
      "turnover": "10605634.15",
      "trades": "741"
    },
    {
      "date": "2022-02-21",
      "bid": "85.05",
      "ask": "85.20",
      "open": "89.10",
      "high": "89.65",
      "low": "84.90",
      "close": "84.90",
      "average": "86.4956",
      "volume": "672974",
      "turnover": "58190611.9",
      "trades": "1168"
    },
    {
      "date": "2022-02-22",
      "bid": "85.45",
      "ask": "85.55",
      "open": "83.95",
      "high": "86.70",
      "low": "83.00",
      "close": "85.50",
      "average": "85.5571",
      "volume": "145326",
      "turnover": "12434458.7",
      "trades": "818"
    },
    {
      "date": "2022-02-23",
      "bid": "85.75",
      "ask": "85.95",
      "open": "85.55",
      "high": "87.15",
      "low": "85.40",
      "close": "85.60",
      "average": "86.0386",
      "volume": "746138",
      "turnover": "64207891.1",
      "trades": "648"
    },
    {
      "date": "2022-02-24",
      "bid": "85.00",
      "ask": "85.25",
      "open": "82.90",
      "high": "85.60",
      "low": "80.70",
      "close": "84.95",
      "average": "82.7431",
      "volume": "275476",
      "turnover": "22792619.3",
      "trades": "1351"
    },
    {
      "date": "2022-02-25",
      "bid": "86.20",
      "ask": "86.40",
      "open": "84.90",
      "high": "87.20",
      "low": "84.45",
      "close": "86.35",
      "average": "86.0683",
      "volume": "128162",
      "turnover": "11030458.8",
      "trades": "884"
    },
    {
      "date": "2022-02-28",
      "bid": "90.60",
      "ask": "90.75",
      "open": "87.50",
      "high": "90.90",
      "low": "86.55",
      "close": "90.90",
      "average": "89.2454",
      "volume": "424854",
      "turnover": "37916695.04",
      "trades": "2080"
    },
    {
      "date": "2022-03-01",
      "bid": "87.85",
      "ask": "88.10",
      "open": "94.00",
      "high": "94.05",
      "low": "87.50",
      "close": "87.50",
      "average": "88.9698",
      "volume": "239154",
      "turnover": "21279781",
      "trades": "1296"
    },
    {
      "date": "2022-03-02",
      "bid": "91.50",
      "ask": "91.80",
      "open": "87.10",
      "high": "91.95",
      "low": "86.25",
      "close": "91.30",
      "average": "90.1098",
      "volume": "221836",
      "turnover": "19990092.2",
      "trades": "1400"
    },
    {
      "date": "2022-03-03",
      "bid": "88.60",
      "ask": "88.70",
      "open": "91.30",
      "high": "92.50",
      "low": "88.30",
      "close": "88.35",
      "average": "90.194",
      "volume": "139834",
      "turnover": "12612211.4",
      "trades": "902"
    },
    {
      "date": "2022-03-04",
      "bid": "85.70",
      "ask": "85.95",
      "open": "87.50",
      "high": "89.45",
      "low": "85.30",
      "close": "85.95",
      "average": "86.7078",
      "volume": "136806",
      "turnover": "11862130.1",
      "trades": "948"
    },
    {
      "date": "2022-03-07",
      "bid": "84.35",
      "ask": "84.60",
      "open": "83.40",
      "high": "86.85",
      "low": "81.10",
      "close": "83.95",
      "average": "83.6686",
      "volume": "295832",
      "turnover": "24751860.25",
      "trades": "1502"
    },
    {
      "date": "2022-03-08",
      "bid": "85.15",
      "ask": "85.35",
      "open": "83.95",
      "high": "88.65",
      "low": "83.05",
      "close": "85.15",
      "average": "86.1854",
      "volume": "179298",
      "turnover": "15452984.1",
      "trades": "1104"
    },
    {
      "date": "2022-03-09",
      "bid": "87.25",
      "ask": "87.55",
      "open": "86.00",
      "high": "88.25",
      "low": "84.80",
      "close": "87.50",
      "average": "86.7597",
      "volume": "232050",
      "turnover": "20132599.2",
      "trades": "1228"
    },
    {
      "date": "2022-03-10",
      "bid": "86.50",
      "ask": "86.75",
      "open": "87.85",
      "high": "88.60",
      "low": "86.30",
      "close": "86.45",
      "average": "87.1391",
      "volume": "104158",
      "turnover": "9076238.5",
      "trades": "627"
    },
    {
      "date": "2022-03-11",
      "bid": "88.15",
      "ask": "88.30",
      "open": "89.50",
      "high": "90.10",
      "low": "87.30",
      "close": "87.90",
      "average": "88.7747",
      "volume": "137894",
      "turnover": "12241497.5",
      "trades": "689"
    },
    {
      "date": "2022-03-14",
      "bid": "90.85",
      "ask": "91.05",
      "open": "88.30",
      "high": "92.80",
      "low": "88.30",
      "close": "90.75",
      "average": "90.4526",
      "volume": "217638",
      "turnover": "19686009.1",
      "trades": "1013"
    },
    {
      "date": "2022-03-15",
      "bid": "88.15",
      "ask": "88.25",
      "open": "90.70",
      "high": "90.75",
      "low": "87.35",
      "close": "88.00",
      "average": "88.453",
      "volume": "187188",
      "turnover": "16558057.1",
      "trades": "974"
    },
    {
      "date": "2022-03-16",
      "bid": "91.70",
      "ask": "91.85",
      "open": "91.00",
      "high": "92.10",
      "low": "89.15",
      "close": "91.70",
      "average": "90.736",
      "volume": "258438",
      "turnover": "23445894.85",
      "trades": "1368"
    },
    {
      "date": "2022-03-17",
      "bid": "91.05",
      "ask": "91.30",
      "open": "91.90",
      "high": "93.25",
      "low": "90.35",
      "close": "91.40",
      "average": "91.5993",
      "volume": "161334",
      "turnover": "14778249.5",
      "trades": "904"
    },
    {
      "date": "2022-03-18",
      "bid": "92.85",
      "ask": "93.10",
      "open": "91.40",
      "high": "93.20",
      "low": "91.00",
      "close": "93.15",
      "average": "92.3363",
      "volume": "189682",
      "turnover": "17514535.7",
      "trades": "799"
    },
    {
      "date": "2022-03-21",
      "bid": "92.85",
      "ask": "93.10",
      "open": "93.10",
      "high": "93.35",
      "low": "91.70",
      "close": "93.25",
      "average": "92.6852",
      "volume": "90138",
      "turnover": "8354179.05",
      "trades": "554"
    },
    {
      "date": "2022-03-22",
      "bid": "90.55",
      "ask": "90.90",
      "open": "93.25",
      "high": "93.25",
      "low": "90.50",
      "close": "90.50",
      "average": "91.371",
      "volume": "150896",
      "turnover": "13787781",
      "trades": "894"
    },
    {
      "date": "2022-03-23",
      "bid": "89.85",
      "ask": "90.00",
      "open": "90.70",
      "high": "91.95",
      "low": "88.65",
      "close": "90.15",
      "average": "90.0369",
      "volume": "109674",
      "turnover": "9874719.1",
      "trades": "674"
    },
    {
      "date": "2022-03-24",
      "bid": "88.05",
      "ask": "88.25",
      "open": "90.20",
      "high": "90.35",
      "low": "87.70",
      "close": "88.25",
      "average": "88.7465",
      "volume": "103642",
      "turnover": "9197699.5",
      "trades": "644"
    },
    {
      "date": "2022-03-25",
      "bid": "87.00",
      "ask": "87.20",
      "open": "88.50",
      "high": "89.35",
      "low": "86.80",
      "close": "87.25",
      "average": "88.1262",
      "volume": "160626",
      "turnover": "14155489.75",
      "trades": "964"
    },
    {
      "date": "2022-03-28",
      "bid": "88.35",
      "ask": "88.65",
      "open": "87.25",
      "high": "90.75",
      "low": "87.00",
      "close": "88.70",
      "average": "89.0163",
      "volume": "160268",
      "turnover": "14266201",
      "trades": "793"
    },
    {
      "date": "2022-03-29",
      "bid": "90.25",
      "ask": "90.45",
      "open": "90.95",
      "high": "91.00",
      "low": "88.45",
      "close": "90.50",
      "average": "90.219",
      "volume": "146836",
      "turnover": "13247405.5",
      "trades": "863"
    },
    {
      "date": "2022-03-30",
      "bid": "88.90",
      "ask": "89.05",
      "open": "90.00",
      "high": "90.20",
      "low": "87.95",
      "close": "89.00",
      "average": "88.9034",
      "volume": "50660",
      "turnover": "4503825.5",
      "trades": "504"
    },
    {
      "date": "2022-03-31",
      "bid": "87.80",
      "ask": "87.95",
      "open": "89.00",
      "high": "89.70",
      "low": "87.65",
      "close": "88.00",
      "average": "88.1418",
      "volume": "100370",
      "turnover": "8846795.3",
      "trades": "563"
    },
    {
      "date": "2022-04-01",
      "bid": "88.45",
      "ask": "88.70",
      "open": "87.50",
      "high": "89.00",
      "low": "87.50",
      "close": "88.75",
      "average": "88.3069",
      "volume": "66706",
      "turnover": "5890553.6",
      "trades": "390"
    },
    {
      "date": "2022-04-04",
      "bid": "90.80",
      "ask": "90.95",
      "open": "89.55",
      "high": "91.10",
      "low": "88.80",
      "close": "90.95",
      "average": "90.4217",
      "volume": "178292",
      "turnover": "16121396.8",
      "trades": "960"
    },
    {
      "date": "2022-04-05",
      "bid": "88.60",
      "ask": "88.75",
      "open": "91.60",
      "high": "92.50",
      "low": "88.55",
      "close": "88.65",
      "average": "90.42",
      "volume": "139282",
      "turnover": "12593793.95",
      "trades": "805"
    },
    {
      "date": "2022-04-06",
      "bid": "87.35",
      "ask": "87.50",
      "open": "88.60",
      "high": "89.60",
      "low": "85.35",
      "close": "87.15",
      "average": "87.1749",
      "volume": "140612",
      "turnover": "12257937.15",
      "trades": "766"
    },
    {
      "date": "2022-04-07",
      "bid": "88.25",
      "ask": "88.45",
      "open": "87.05",
      "high": "89.65",
      "low": "86.40",
      "close": "87.85",
      "average": "87.9922",
      "volume": "83692",
      "turnover": "7364304.6",
      "trades": "729"
    },
    {
      "date": "2022-04-08",
      "bid": "88.50",
      "ask": "88.70",
      "open": "89.70",
      "high": "90.20",
      "low": "87.00",
      "close": "88.50",
      "average": "89.204",
      "volume": "663828",
      "turnover": "59215812.2",
      "trades": "728"
    },
    {
      "date": "2022-04-11",
      "bid": "85.30",
      "ask": "85.40",
      "open": "88.20",
      "high": "88.60",
      "low": "84.70",
      "close": "85.30",
      "average": "85.966",
      "volume": "175820",
      "turnover": "15112123.6",
      "trades": "1021"
    },
    {
      "date": "2022-04-12",
      "bid": "84.90",
      "ask": "85.20",
      "open": "84.40",
      "high": "86.20",
      "low": "83.30",
      "close": "85.00",
      "average": "84.9308",
      "volume": "145592",
      "turnover": "12365279.3",
      "trades": "741"
    },
    {
      "date": "2022-04-13",
      "bid": "84.85",
      "ask": "85.05",
      "open": "85.00",
      "high": "85.75",
      "low": "83.95",
      "close": "84.85",
      "average": "84.7397",
      "volume": "80714",
      "turnover": "6839761.8",
      "trades": "440"
    },
    {
      "date": "2022-04-14",
      "bid": "85.20",
      "ask": "85.50",
      "open": "84.85",
      "high": "85.50",
      "low": "84.30",
      "close": "85.10",
      "average": "85.0977",
      "volume": "44598",
      "turnover": "3795052.6",
      "trades": "193"
    },
    {
      "date": "2022-04-19",
      "bid": "88.35",
      "ask": "88.55",
      "open": "85.05",
      "high": "88.60",
      "low": "84.65",
      "close": "88.30",
      "average": "86.8634",
      "volume": "149964",
      "turnover": "13026370.85",
      "trades": "677"
    },
    {
      "date": "2022-04-20",
      "bid": "88.20",
      "ask": "88.55",
      "open": "89.00",
      "high": "89.60",
      "low": "87.30",
      "close": "88.30",
      "average": "88.4659",
      "volume": "128842",
      "turnover": "11397856.05",
      "trades": "660"
    },
    {
      "date": "2022-04-21",
      "bid": "85.15",
      "ask": "85.60",
      "open": "88.25",
      "high": "89.80",
      "low": "80.65",
      "close": "85.25",
      "average": "87.0554",
      "volume": "365870",
      "turnover": "31856921.55",
      "trades": "1982"
    },
    {
      "date": "2022-04-22",
      "bid": "84.00",
      "ask": "84.15",
      "open": "84.50",
      "high": "84.60",
      "low": "82.20",
      "close": "83.85",
      "average": "83.3352",
      "volume": "317212",
      "turnover": "26435033.3",
      "trades": "1469"
    },
    {
      "date": "2022-04-25",
      "bid": "82.85",
      "ask": "83.00",
      "open": "83.50",
      "high": "84.05",
      "low": "80.60",
      "close": "82.55",
      "average": "82.8787",
      "volume": "342186",
      "turnover": "28363247.1",
      "trades": "1876"
    },
    {
      "date": "2022-04-26",
      "bid": "83.25",
      "ask": "83.30",
      "open": "82.65",
      "high": "83.85",
      "low": "82.40",
      "close": "83.25",
      "average": "83.3159",
      "volume": "344584",
      "turnover": "28709209.6",
      "trades": "1310"
    },
    {
      "date": "2022-04-27",
      "bid": "84.00",
      "ask": "84.15",
      "open": "83.25",
      "high": "85.90",
      "low": "83.25",
      "close": "84.00",
      "average": "84.3886",
      "volume": "168152",
      "turnover": "14191975.85",
      "trades": "872"
    },
    {
      "date": "2022-04-28",
      "bid": "85.60",
      "ask": "85.80",
      "open": "84.00",
      "high": "86.90",
      "low": "84.00",
      "close": "85.55",
      "average": "85.5593",
      "volume": "130652",
      "turnover": "11176772.6",
      "trades": "695"
    },
    {
      "date": "2022-04-29",
      "bid": "86.65",
      "ask": "86.85",
      "open": "86.40",
      "high": "88.15",
      "low": "86.40",
      "close": "86.85",
      "average": "86.9931",
      "volume": "129854",
      "turnover": "11296496.5",
      "trades": "409"
    },
    {
      "date": "2022-05-02",
      "bid": "85.65",
      "ask": "85.85",
      "open": "86.85",
      "high": "86.85",
      "low": "82.90",
      "close": "85.60",
      "average": "85.9409",
      "volume": "182328",
      "turnover": "15667396.15",
      "trades": "781"
    },
    {
      "date": "2022-05-03",
      "bid": "85.25",
      "ask": "85.55",
      "open": "85.60",
      "high": "86.70",
      "low": "84.60",
      "close": "85.45",
      "average": "85.3588",
      "volume": "213674",
      "turnover": "18238955.64",
      "trades": "1065"
    },
    {
      "date": "2022-05-04",
      "bid": "84.30",
      "ask": "84.55",
      "open": "85.45",
      "high": "85.75",
      "low": "83.50",
      "close": "84.15",
      "average": "84.3856",
      "volume": "112834",
      "turnover": "9520426.15",
      "trades": "721"
    },
    {
      "date": "2022-05-05",
      "bid": "83.50",
      "ask": "83.70",
      "open": "85.00",
      "high": "85.85",
      "low": "83.30",
      "close": "83.60",
      "average": "84.7633",
      "volume": "152598",
      "turnover": "12929492.05",
      "trades": "825"
    },
    {
      "date": "2022-05-06",
      "bid": "81.05",
      "ask": "81.40",
      "open": "82.50",
      "high": "82.80",
      "low": "80.05",
      "close": "81.00",
      "average": "81.2548",
      "volume": "347994",
      "turnover": "28275331.6",
      "trades": "2238"
    },
    {
      "date": "2022-05-09",
      "bid": "78.25",
      "ask": "78.40",
      "open": "81.00",
      "high": "81.00",
      "low": "77.95",
      "close": "78.10",
      "average": "78.9626",
      "volume": "302758",
      "turnover": "23903951.9",
      "trades": "2132"
    },
    {
      "date": "2022-05-10",
      "bid": "76.35",
      "ask": "76.60",
      "open": "77.90",
      "high": "79.55",
      "low": "76.35",
      "close": "76.60",
      "average": "78.217",
      "volume": "190860",
      "turnover": "14926563",
      "trades": "1403"
    },
    {
      "date": "2022-05-11",
      "bid": "80.35",
      "ask": "80.70",
      "open": "78.20",
      "high": "81.20",
      "low": "77.10",
      "close": "80.95",
      "average": "79.6964",
      "volume": "230870",
      "turnover": "18401878.7",
      "trades": "1432"
    },
    {
      "date": "2022-05-12",
      "bid": "82.80",
      "ask": "83.20",
      "open": "79.10",
      "high": "83.30",
      "low": "78.65",
      "close": "82.95",
      "average": "81.5091",
      "volume": "433936",
      "turnover": "35357404.2",
      "trades": "1963"
    },
    {
      "date": "2022-05-13",
      "bid": "84.55",
      "ask": "84.80",
      "open": "84.00",
      "high": "84.90",
      "low": "83.00",
      "close": "84.70",
      "average": "84.2216",
      "volume": "123868",
      "turnover": "10432357",
      "trades": "729"
    },
    {
      "date": "2022-05-16",
      "bid": "85.05",
      "ask": "85.25",
      "open": "84.00",
      "high": "85.80",
      "low": "81.95",
      "close": "85.10",
      "average": "84.8394",
      "volume": "118030",
      "turnover": "10013591.8",
      "trades": "741"
    },
    {
      "date": "2022-05-17",
      "bid": "85.70",
      "ask": "85.90",
      "open": "85.50",
      "high": "87.00",
      "low": "85.15",
      "close": "85.85",
      "average": "86.2399",
      "volume": "109868",
      "turnover": "9476267.35",
      "trades": "668"
    },
    {
      "date": "2022-05-18",
      "bid": "85.40",
      "ask": "85.55",
      "open": "86.35",
      "high": "86.50",
      "low": "85.30",
      "close": "85.55",
      "average": "85.7922",
      "volume": "155432",
      "turnover": "13334856.5",
      "trades": "798"
    },
    {
      "date": "2022-05-19",
      "bid": "85.90",
      "ask": "86.15",
      "open": "85.55",
      "high": "86.10",
      "low": "83.60",
      "close": "85.85",
      "average": "85.0695",
      "volume": "123140",
      "turnover": "10475465.69",
      "trades": "588"
    },
    {
      "date": "2022-05-20",
      "bid": "87.15",
      "ask": "87.40",
      "open": "87.00",
      "high": "89.50",
      "low": "86.30",
      "close": "87.55",
      "average": "88.3809",
      "volume": "182408",
      "turnover": "16121391.3",
      "trades": "926"
    },
    {
      "date": "2022-05-23",
      "bid": "88.15",
      "ask": "88.25",
      "open": "87.55",
      "high": "89.05",
      "low": "87.05",
      "close": "88.25",
      "average": "87.9957",
      "volume": "109844",
      "turnover": "9665808.5",
      "trades": "899"
    },
    {
      "date": "2022-05-24",
      "bid": "84.85",
      "ask": "85.15",
      "open": "88.25",
      "high": "88.25",
      "low": "84.65",
      "close": "84.95",
      "average": "85.4985",
      "volume": "152174",
      "turnover": "13008481.7",
      "trades": "1100"
    },
    {
      "date": "2022-05-25",
      "bid": "84.60",
      "ask": "84.90",
      "open": "84.55",
      "high": "85.60",
      "low": "83.70",
      "close": "84.15",
      "average": "84.3734",
      "volume": "125170",
      "turnover": "10560289.44",
      "trades": "643"
    },
    {
      "date": "2022-05-27",
      "bid": "89.00",
      "ask": "89.25",
      "open": "84.50",
      "high": "89.25",
      "low": "84.50",
      "close": "89.25",
      "average": "87.9211",
      "volume": "155384",
      "turnover": "13661574.2",
      "trades": "1397"
    },
    {
      "date": "2022-05-30",
      "bid": "91.15",
      "ask": "91.40",
      "open": "89.75",
      "high": "91.55",
      "low": "89.65",
      "close": "91.30",
      "average": "90.9211",
      "volume": "165132",
      "turnover": "15013703.3",
      "trades": "1031"
    },
    {
      "date": "2022-05-31",
      "bid": "91.20",
      "ask": "91.50",
      "open": "91.70",
      "high": "93.75",
      "low": "90.90",
      "close": "91.00",
      "average": "91.2131",
      "volume": "1422148",
      "turnover": "129723560.1",
      "trades": "1627"
    },
    {
      "date": "2022-06-01",
      "bid": "88.50",
      "ask": "88.65",
      "open": "91.00",
      "high": "91.45",
      "low": "88.10",
      "close": "88.40",
      "average": "88.9774",
      "volume": "194770",
      "turnover": "17348153",
      "trades": "910"
    },
    {
      "date": "2022-06-02",
      "bid": "85.95",
      "ask": "86.15",
      "open": "88.25",
      "high": "89.55",
      "low": "84.45",
      "close": "86.00",
      "average": "86.1667",
      "volume": "158878",
      "turnover": "13690842.05",
      "trades": "748"
    },
    {
      "date": "2022-06-03",
      "bid": "84.45",
      "ask": "84.70",
      "open": "87.35",
      "high": "87.35",
      "low": "84.35",
      "close": "84.80",
      "average": "85.3814",
      "volume": "109190",
      "turnover": "9322543.19",
      "trades": "665"
    },
    {
      "date": "2022-06-07",
      "bid": "84.40",
      "ask": "84.50",
      "open": "84.35",
      "high": "85.45",
      "low": "82.60",
      "close": "84.00",
      "average": "83.8916",
      "volume": "243206",
      "turnover": "20402942.89",
      "trades": "1343"
    },
    {
      "date": "2022-06-08",
      "bid": "83.45",
      "ask": "83.65",
      "open": "84.10",
      "high": "84.85",
      "low": "83.00",
      "close": "83.45",
      "average": "83.673",
      "volume": "84886",
      "turnover": "7102668",
      "trades": "390"
    },
    {
      "date": "2022-06-09",
      "bid": "80.05",
      "ask": "80.25",
      "open": "83.45",
      "high": "83.45",
      "low": "79.75",
      "close": "79.75",
      "average": "80.4744",
      "volume": "121470",
      "turnover": "9775229.4",
      "trades": "586"
    },
    {
      "date": "2022-06-10",
      "bid": "76.70",
      "ask": "76.90",
      "open": "80.70",
      "high": "80.70",
      "low": "76.35",
      "close": "76.35",
      "average": "77.7874",
      "volume": "131204",
      "turnover": "10206281.9",
      "trades": "681"
    },
    {
      "date": "2022-06-13",
      "bid": "76.45",
      "ask": "76.70",
      "open": "76.35",
      "high": "76.65",
      "low": "74.70",
      "close": "76.30",
      "average": "75.7476",
      "volume": "159372",
      "turnover": "12071996.4",
      "trades": "1007"
    },
    {
      "date": "2022-06-14",
      "bid": "75.90",
      "ask": "76.05",
      "open": "78.00",
      "high": "78.00",
      "low": "74.70",
      "close": "75.70",
      "average": "75.8192",
      "volume": "216622",
      "turnover": "16424036.3",
      "trades": "1121"
    },
    {
      "date": "2022-06-15",
      "bid": "75.95",
      "ask": "76.15",
      "open": "75.70",
      "high": "76.60",
      "low": "74.60",
      "close": "75.60",
      "average": "75.4882",
      "volume": "92534",
      "turnover": "6985250.9",
      "trades": "655"
    },
    {
      "date": "2022-06-16",
      "bid": "72.50",
      "ask": "72.70",
      "open": "75.65",
      "high": "75.80",
      "low": "71.15",
      "close": "72.35",
      "average": "72.8507",
      "volume": "143216",
      "turnover": "10433383.6",
      "trades": "658"
    },
    {
      "date": "2022-06-17",
      "bid": "72.60",
      "ask": "72.75",
      "open": "72.00",
      "high": "73.75",
      "low": "70.10",
      "close": "72.80",
      "average": "72.4352",
      "volume": "184770",
      "turnover": "13384626.4",
      "trades": "637"
    },
    {
      "date": "2022-06-20",
      "bid": "71.85",
      "ask": "72.05",
      "open": "72.80",
      "high": "73.55",
      "low": "70.85",
      "close": "71.65",
      "average": "72.0625",
      "volume": "84032",
      "turnover": "6055597.2",
      "trades": "506"
    },
    {
      "date": "2022-06-21",
      "bid": "71.85",
      "ask": "72.05",
      "open": "71.30",
      "high": "72.50",
      "low": "70.80",
      "close": "71.85",
      "average": "71.9458",
      "volume": "140794",
      "turnover": "10129544",
      "trades": "619"
    },
    {
      "date": "2022-06-22",
      "bid": "73.35",
      "ask": "73.50",
      "open": "71.95",
      "high": "73.95",
      "low": "69.85",
      "close": "73.35",
      "average": "71.9411",
      "volume": "326024",
      "turnover": "23452225.75",
      "trades": "1211"
    },
    {
      "date": "2022-06-23",
      "bid": "71.10",
      "ask": "71.40",
      "open": "73.85",
      "high": "73.85",
      "low": "70.20",
      "close": "71.00",
      "average": "71.2803",
      "volume": "112078",
      "turnover": "7988959.1",
      "trades": "639"
    },
    {
      "date": "2022-06-27",
      "bid": "74.70",
      "ask": "74.95",
      "open": "72.00",
      "high": "75.85",
      "low": "71.30",
      "close": "75.00",
      "average": "74.4923",
      "volume": "156676",
      "turnover": "11677482.85",
      "trades": "706"
    },
    {
      "date": "2022-06-28",
      "bid": "73.55",
      "ask": "73.80",
      "open": "75.00",
      "high": "75.95",
      "low": "73.05",
      "close": "73.45",
      "average": "73.8642",
      "volume": "271986",
      "turnover": "20090043.8",
      "trades": "1023"
    },
    {
      "date": "2022-06-29",
      "bid": "71.80",
      "ask": "72.00",
      "open": "73.50",
      "high": "73.50",
      "low": "71.75",
      "close": "71.75",
      "average": "72.0621",
      "volume": "128406",
      "turnover": "9253499.9",
      "trades": "470"
    },
    {
      "date": "2022-06-30",
      "bid": "72.15",
      "ask": "72.35",
      "open": "71.00",
      "high": "72.45",
      "low": "70.75",
      "close": "71.95",
      "average": "71.4429",
      "volume": "185084",
      "turnover": "13222860.15",
      "trades": "464"
    },
    {
      "date": "2022-07-01",
      "bid": "72.45",
      "ask": "72.75",
      "open": "71.95",
      "high": "74.40",
      "low": "71.75",
      "close": "72.95",
      "average": "73.1029",
      "volume": "100780",
      "turnover": "7367313",
      "trades": "610"
    },
    {
      "date": "2022-07-04",
      "bid": "71.00",
      "ask": "71.25",
      "open": "72.10",
      "high": "73.05",
      "low": "70.95",
      "close": "71.00",
      "average": "71.4977",
      "volume": "54956",
      "turnover": "3929213.6",
      "trades": "345"
    },
    {
      "date": "2022-07-05",
      "bid": "71.20",
      "ask": "71.35",
      "open": "71.00",
      "high": "72.05",
      "low": "70.50",
      "close": "71.00",
      "average": "71.0531",
      "volume": "116470",
      "turnover": "8275216.45",
      "trades": "497"
    },
    {
      "date": "2022-07-06",
      "bid": "73.65",
      "ask": "74.00",
      "open": "71.00",
      "high": "74.25",
      "low": "71.00",
      "close": "73.85",
      "average": "73.407",
      "volume": "106214",
      "turnover": "7796848.5",
      "trades": "519"
    },
    {
      "date": "2022-07-07",
      "bid": "75.50",
      "ask": "75.65",
      "open": "75.00",
      "high": "76.00",
      "low": "73.90",
      "close": "75.70",
      "average": "74.8703",
      "volume": "99010",
      "turnover": "7413094.15",
      "trades": "655"
    },
    {
      "date": "2022-07-08",
      "bid": "76.95",
      "ask": "77.20",
      "open": "76.40",
      "high": "77.10",
      "low": "75.35",
      "close": "76.95",
      "average": "76.2863",
      "volume": "86496",
      "turnover": "6598459.3",
      "trades": "593"
    },
    {
      "date": "2022-07-11",
      "bid": "76.70",
      "ask": "76.90",
      "open": "76.75",
      "high": "78.00",
      "low": "75.40",
      "close": "76.80",
      "average": "77.1234",
      "volume": "107870",
      "turnover": "8319304.6",
      "trades": "532"
    },
    {
      "date": "2022-07-12",
      "bid": "76.45",
      "ask": "76.60",
      "open": "75.50",
      "high": "76.45",
      "low": "74.40",
      "close": "76.40",
      "average": "75.3477",
      "volume": "154404",
      "turnover": "11633661.45",
      "trades": "629"
    },
    {
      "date": "2022-07-13",
      "bid": "75.85",
      "ask": "76.05",
      "open": "76.85",
      "high": "77.00",
      "low": "74.75",
      "close": "75.50",
      "average": "75.8358",
      "volume": "75374",
      "turnover": "5716052.1",
      "trades": "468"
    },
    {
      "date": "2022-07-14",
      "bid": "76.55",
      "ask": "76.80",
      "open": "76.00",
      "high": "78.45",
      "low": "72.65",
      "close": "76.45",
      "average": "76.4105",
      "volume": "132760",
      "turnover": "10143972.65",
      "trades": "658"
    },
    {
      "date": "2022-07-15",
      "bid": "67.00",
      "ask": "67.15",
      "open": "73.00",
      "high": "73.25",
      "low": "62.50",
      "close": "66.95",
      "average": "66.3635",
      "volume": "611366",
      "turnover": "40571822.04",
      "trades": "2778"
    },
    {
      "date": "2022-07-18",
      "bid": "71.45",
      "ask": "71.50",
      "open": "67.75",
      "high": "71.90",
      "low": "66.90",
      "close": "71.50",
      "average": "70.8244",
      "volume": "307888",
      "turnover": "21806414.8",
      "trades": "1085"
    },
    {
      "date": "2022-07-19",
      "bid": "71.60",
      "ask": "71.90",
      "open": "70.85",
      "high": "71.95",
      "low": "69.80",
      "close": "71.50",
      "average": "71.2027",
      "volume": "84678",
      "turnover": "6029308",
      "trades": "475"
    },
    {
      "date": "2022-07-20",
      "bid": "69.95",
      "ask": "70.30",
      "open": "71.50",
      "high": "72.20",
      "low": "69.55",
      "close": "70.25",
      "average": "70.2869",
      "volume": "461426",
      "turnover": "32441477.25",
      "trades": "965"
    },
    {
      "date": "2022-07-21",
      "bid": "70.70",
      "ask": "70.95",
      "open": "71.05",
      "high": "73.00",
      "low": "69.90",
      "close": "70.60",
      "average": "70.9085",
      "volume": "1781634",
      "turnover": "123863120.6",
      "trades": "1786"
    },
    {
      "date": "2022-07-22",
      "bid": "74.10",
      "ask": "74.30",
      "open": "71.50",
      "high": "75.25",
      "low": "70.15",
      "close": "74.65",
      "average": "73.9386",
      "volume": "183558",
      "turnover": "13572294.6",
      "trades": "933"
    },
    {
      "date": "2022-07-25",
      "bid": "73.70",
      "ask": "73.95",
      "open": "73.60",
      "high": "75.25",
      "low": "72.85",
      "close": "74.20",
      "average": "74.3146",
      "volume": "119992",
      "turnover": "8917161.69",
      "trades": "617"
    },
    {
      "date": "2022-07-26",
      "bid": "74.45",
      "ask": "74.70",
      "open": "73.20",
      "high": "75.25",
      "low": "73.20",
      "close": "74.60",
      "average": "74.5339",
      "volume": "144554",
      "turnover": "10774180.8",
      "trades": "683"
    },
    {
      "date": "2022-07-27",
      "bid": "74.75",
      "ask": "74.95",
      "open": "72.50",
      "high": "76.20",
      "low": "72.50",
      "close": "74.95",
      "average": "75.0817",
      "volume": "75764",
      "turnover": "5688503.4",
      "trades": "508"
    },
    {
      "date": "2022-07-28",
      "bid": "75.20",
      "ask": "75.40",
      "open": "75.50",
      "high": "76.25",
      "low": "74.05",
      "close": "75.70",
      "average": "75.0505",
      "volume": "97416",
      "turnover": "7311119.6",
      "trades": "577"
    },
    {
      "date": "2022-07-29",
      "bid": "74.35",
      "ask": "74.55",
      "open": "75.30",
      "high": "76.45",
      "low": "74.25",
      "close": "74.50",
      "average": "74.7496",
      "volume": "102358",
      "turnover": "7651226",
      "trades": "527"
    },
    {
      "date": "2022-08-01",
      "bid": "73.20",
      "ask": "73.40",
      "open": "74.55",
      "high": "75.35",
      "low": "71.95",
      "close": "73.40",
      "average": "73.7055",
      "volume": "104000",
      "turnover": "7665373.8",
      "trades": "566"
    },
    {
      "date": "2022-08-02",
      "bid": "70.10",
      "ask": "70.35",
      "open": "72.20",
      "high": "72.50",
      "low": "69.05",
      "close": "70.10",
      "average": "70.0114",
      "volume": "118824",
      "turnover": "8319035.8",
      "trades": "683"
    },
    {
      "date": "2022-08-03",
      "bid": "71.90",
      "ask": "72.25",
      "open": "71.20",
      "high": "72.35",
      "low": "70.05",
      "close": "72.35",
      "average": "71.5746",
      "volume": "65994",
      "turnover": "4723499.09",
      "trades": "451"
    },
    {
      "date": "2022-08-04",
      "bid": "71.75",
      "ask": "71.95",
      "open": "72.40",
      "high": "73.20",
      "low": "71.55",
      "close": "71.90",
      "average": "72.3607",
      "volume": "98276",
      "turnover": "7111322.7",
      "trades": "480"
    },
    {
      "date": "2022-08-05",
      "bid": "69.70",
      "ask": "69.90",
      "open": "71.90",
      "high": "72.75",
      "low": "69.70",
      "close": "69.90",
      "average": "70.8124",
      "volume": "69122",
      "turnover": "4894971.4",
      "trades": "557"
    },
    {
      "date": "2022-08-08",
      "bid": "69.95",
      "ask": "70.25",
      "open": "70.05",
      "high": "71.95",
      "low": "69.90",
      "close": "70.00",
      "average": "70.6823",
      "volume": "106986",
      "turnover": "7562040.5",
      "trades": "613"
    },
    {
      "date": "2022-08-09",
      "bid": "67.95",
      "ask": "68.25",
      "open": "70.00",
      "high": "70.75",
      "low": "67.45",
      "close": "68.10",
      "average": "68.5476",
      "volume": "100014",
      "turnover": "6856057.7",
      "trades": "670"
    },
    {
      "date": "2022-08-10",
      "bid": "71.20",
      "ask": "71.65",
      "open": "68.55",
      "high": "71.65",
      "low": "66.70",
      "close": "71.35",
      "average": "68.7006",
      "volume": "359140",
      "turnover": "24673710.15",
      "trades": "711"
    },
    {
      "date": "2022-08-11",
      "bid": "71.70",
      "ask": "71.75",
      "open": "71.90",
      "high": "73.10",
      "low": "71.50",
      "close": "71.95",
      "average": "72.2033",
      "volume": "83942",
      "turnover": "6060899.5",
      "trades": "573"
    },
    {
      "date": "2022-08-12",
      "bid": "73.25",
      "ask": "73.55",
      "open": "72.70",
      "high": "73.60",
      "low": "71.15",
      "close": "73.60",
      "average": "72.9129",
      "volume": "93156",
      "turnover": "6792280",
      "trades": "535"
    },
    {
      "date": "2022-08-15",
      "bid": "71.50",
      "ask": "71.75",
      "open": "74.95",
      "high": "74.95",
      "low": "71.50",
      "close": "71.65",
      "average": "72.5228",
      "volume": "78706",
      "turnover": "5707891.6",
      "trades": "446"
    },
    {
      "date": "2022-08-16",
      "bid": "71.35",
      "ask": "71.50",
      "open": "71.50",
      "high": "72.35",
      "low": "70.55",
      "close": "71.70",
      "average": "71.5175",
      "volume": "56170",
      "turnover": "4017141.2",
      "trades": "365"
    },
    {
      "date": "2022-08-17",
      "bid": "69.35",
      "ask": "69.60",
      "open": "71.70",
      "high": "71.75",
      "low": "69.25",
      "close": "69.85",
      "average": "70.2761",
      "volume": "106744",
      "turnover": "7501594.1",
      "trades": "763"
    },
    {
      "date": "2022-08-18",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.05",
      "high": "70.60",
      "low": "69.15",
      "close": "70.10",
      "average": "69.9398",
      "volume": "76070",
      "turnover": "5320298.84",
      "trades": "523"
    },
    {
      "date": "2022-08-19",
      "bid": "67.85",
      "ask": "68.10",
      "open": "70.05",
      "high": "72.15",
      "low": "67.65",
      "close": "68.15",
      "average": "68.7878",
      "volume": "62640",
      "turnover": "4308870",
      "trades": "421"
    },
    {
      "date": "2022-08-22",
      "bid": "66.10",
      "ask": "66.25",
      "open": "67.50",
      "high": "67.90",
      "low": "65.75",
      "close": "66.00",
      "average": "66.4212",
      "volume": "68584",
      "turnover": "4555435.8",
      "trades": "531"
    },
    {
      "date": "2022-08-23",
      "bid": "65.85",
      "ask": "66.00",
      "open": "65.10",
      "high": "66.45",
      "low": "65.10",
      "close": "66.15",
      "average": "65.9668",
      "volume": "74578",
      "turnover": "4919628.25",
      "trades": "510"
    },
    {
      "date": "2022-08-24",
      "bid": "66.20",
      "ask": "66.50",
      "open": "66.50",
      "high": "66.50",
      "low": "64.50",
      "close": "66.20",
      "average": "65.6633",
      "volume": "53814",
      "turnover": "3533605.9",
      "trades": "419"
    },
    {
      "date": "2022-08-25",
      "bid": "66.15",
      "ask": "66.40",
      "open": "66.45",
      "high": "66.80",
      "low": "65.10",
      "close": "66.40",
      "average": "65.8903",
      "volume": "72564",
      "turnover": "4781122.7",
      "trades": "480"
    },
    {
      "date": "2022-08-26",
      "bid": "64.70",
      "ask": "65.00",
      "open": "65.70",
      "high": "66.25",
      "low": "64.45",
      "close": "64.70",
      "average": "65.3834",
      "volume": "192686",
      "turnover": "12598471.5",
      "trades": "543"
    },
    {
      "date": "2022-08-29",
      "bid": "63.75",
      "ask": "64.00",
      "open": "64.70",
      "high": "64.70",
      "low": "63.05",
      "close": "64.05",
      "average": "63.9289",
      "volume": "86032",
      "turnover": "5499850.2",
      "trades": "530"
    },
    {
      "date": "2022-08-30",
      "bid": "63.45",
      "ask": "63.65",
      "open": "63.25",
      "high": "65.35",
      "low": "63.20",
      "close": "63.35",
      "average": "64.076",
      "volume": "70368",
      "turnover": "4508677.09",
      "trades": "426"
    },
    {
      "date": "2022-08-31",
      "bid": "63.05",
      "ask": "63.25",
      "open": "62.90",
      "high": "63.95",
      "low": "62.20",
      "close": "63.25",
      "average": "63.2036",
      "volume": "145348",
      "turnover": "9186495.35",
      "trades": "664"
    },
    {
      "date": "2022-09-01",
      "bid": "60.30",
      "ask": "60.55",
      "open": "63.50",
      "high": "63.50",
      "low": "59.95",
      "close": "60.40",
      "average": "60.7389",
      "volume": "173458",
      "turnover": "10535666.3",
      "trades": "638"
    },
    {
      "date": "2022-09-02",
      "bid": "62.10",
      "ask": "62.25",
      "open": "61.70",
      "high": "62.40",
      "low": "60.20",
      "close": "62.00",
      "average": "61.3023",
      "volume": "111492",
      "turnover": "6834746.5",
      "trades": "719"
    },
    {
      "date": "2022-09-05",
      "bid": "61.30",
      "ask": "61.45",
      "open": "61.75",
      "high": "61.75",
      "low": "60.75",
      "close": "61.25",
      "average": "61.2275",
      "volume": "84870",
      "turnover": "5196383.9",
      "trades": "499"
    },
    {
      "date": "2022-09-06",
      "bid": "61.65",
      "ask": "61.90",
      "open": "61.55",
      "high": "62.55",
      "low": "60.25",
      "close": "61.65",
      "average": "61.3647",
      "volume": "569068",
      "turnover": "34973737.29",
      "trades": "529"
    },
    {
      "date": "2022-09-07",
      "bid": "62.40",
      "ask": "62.70",
      "open": "61.65",
      "high": "62.55",
      "low": "61.25",
      "close": "62.25",
      "average": "62.0801",
      "volume": "82524",
      "turnover": "5123100.05",
      "trades": "498"
    },
    {
      "date": "2022-09-08",
      "bid": "62.55",
      "ask": "62.70",
      "open": "62.00",
      "high": "63.35",
      "low": "60.55",
      "close": "62.65",
      "average": "61.9131",
      "volume": "84344",
      "turnover": "5222036.2",
      "trades": "488"
    },
    {
      "date": "2022-09-09",
      "bid": "66.60",
      "ask": "66.80",
      "open": "65.00",
      "high": "67.10",
      "low": "63.90",
      "close": "66.45",
      "average": "65.9592",
      "volume": "209692",
      "turnover": "13829966.3",
      "trades": "940"
    },
    {
      "date": "2022-09-12",
      "bid": "67.65",
      "ask": "67.80",
      "open": "66.00",
      "high": "68.00",
      "low": "66.00",
      "close": "68.00",
      "average": "67.3925",
      "volume": "68860",
      "turnover": "4640597.7",
      "trades": "451"
    },
    {
      "date": "2022-09-13",
      "bid": "66.90",
      "ask": "67.10",
      "open": "67.45",
      "high": "68.30",
      "low": "66.50",
      "close": "67.15",
      "average": "67.4271",
      "volume": "187168",
      "turnover": "12606534.95",
      "trades": "822"
    },
    {
      "date": "2022-09-14",
      "bid": "67.45",
      "ask": "67.55",
      "open": "67.00",
      "high": "68.05",
      "low": "66.10",
      "close": "67.65",
      "average": "67.4942",
      "volume": "142836",
      "turnover": "9640870.8",
      "trades": "691"
    },
    {
      "date": "2022-09-15",
      "bid": "66.40",
      "ask": "66.60",
      "open": "67.70",
      "high": "67.70",
      "low": "66.25",
      "close": "66.60",
      "average": "66.9445",
      "volume": "152652",
      "turnover": "10218983.5",
      "trades": "754"
    },
    {
      "date": "2022-09-16",
      "bid": "65.90",
      "ask": "66.10",
      "open": "65.50",
      "high": "66.45",
      "low": "65.20",
      "close": "66.45",
      "average": "66.0629",
      "volume": "192342",
      "turnover": "12705349.4",
      "trades": "546"
    },
    {
      "date": "2022-09-19",
      "bid": "63.85",
      "ask": "63.90",
      "open": "65.30",
      "high": "66.30",
      "low": "63.00",
      "close": "63.35",
      "average": "64.2489",
      "volume": "435428",
      "turnover": "27975786.2",
      "trades": "597"
    },
    {
      "date": "2022-09-20",
      "bid": "62.90",
      "ask": "63.05",
      "open": "63.50",
      "high": "64.90",
      "low": "62.35",
      "close": "62.70",
      "average": "63.0644",
      "volume": "105468",
      "turnover": "6651282.1",
      "trades": "652"
    },
    {
      "date": "2022-09-21",
      "bid": "64.30",
      "ask": "64.40",
      "open": "63.50",
      "high": "64.45",
      "low": "62.75",
      "close": "64.20",
      "average": "63.7261",
      "volume": "68316",
      "turnover": "4353517.59",
      "trades": "424"
    },
    {
      "date": "2022-09-22",
      "bid": "61.60",
      "ask": "61.75",
      "open": "62.70",
      "high": "63.70",
      "low": "61.45",
      "close": "61.75",
      "average": "62.1583",
      "volume": "68046",
      "turnover": "4229456.95",
      "trades": "539"
    },
    {
      "date": "2022-09-23",
      "bid": "64.00",
      "ask": "64.10",
      "open": "61.75",
      "high": "64.10",
      "low": "61.55",
      "close": "63.85",
      "average": "63.4169",
      "volume": "506612",
      "turnover": "32120230.1",
      "trades": "755"
    },
    {
      "date": "2022-09-26",
      "bid": "63.50",
      "ask": "63.55",
      "open": "63.85",
      "high": "64.50",
      "low": "62.85",
      "close": "63.75",
      "average": "63.6334",
      "volume": "231060",
      "turnover": "14703114",
      "trades": "1155"
    },
    {
      "date": "2022-09-27",
      "bid": "61.30",
      "ask": "61.55",
      "open": "64.25",
      "high": "64.40",
      "low": "61.05",
      "close": "62.00",
      "average": "62.9919",
      "volume": "553804",
      "turnover": "34861030.5",
      "trades": "972"
    },
    {
      "date": "2022-09-28",
      "bid": "63.75",
      "ask": "63.95",
      "open": "63.90",
      "high": "64.05",
      "low": "60.90",
      "close": "64.00",
      "average": "62.5458",
      "volume": "260110",
      "turnover": "16266065.75",
      "trades": "1012"
    },
    {
      "date": "2022-09-29",
      "bid": "63.95",
      "ask": "64.10",
      "open": "64.00",
      "high": "64.35",
      "low": "62.00",
      "close": "64.35",
      "average": "63.5797",
      "volume": "301160",
      "turnover": "19147678.89",
      "trades": "972"
    },
    {
      "date": "2022-09-30",
      "bid": "67.45",
      "ask": "67.70",
      "open": "64.40",
      "high": "67.70",
      "low": "64.25",
      "close": "67.50",
      "average": "66.1796",
      "volume": "148388",
      "turnover": "9819307",
      "trades": "915"
    },
    {
      "date": "2022-10-03",
      "bid": "67.10",
      "ask": "67.20",
      "open": "67.60",
      "high": "67.60",
      "low": "64.00",
      "close": "67.00",
      "average": "66.0946",
      "volume": "68266",
      "turnover": "4512042.95",
      "trades": "566"
    },
    {
      "date": "2022-10-04",
      "bid": "74.80",
      "ask": "75.05",
      "open": "69.00",
      "high": "76.40",
      "low": "68.65",
      "close": "74.85",
      "average": "74.0119",
      "volume": "431176",
      "turnover": "31914960.15",
      "trades": "2368"
    },
    {
      "date": "2022-10-05",
      "bid": "74.40",
      "ask": "74.50",
      "open": "75.00",
      "high": "75.60",
      "low": "72.90",
      "close": "74.55",
      "average": "74.5066",
      "volume": "201496",
      "turnover": "15013167.95",
      "trades": "1192"
    },
    {
      "date": "2022-10-06",
      "bid": "75.50",
      "ask": "75.75",
      "open": "74.55",
      "high": "76.60",
      "low": "74.50",
      "close": "75.90",
      "average": "75.6175",
      "volume": "180624",
      "turnover": "13658389.1",
      "trades": "981"
    },
    {
      "date": "2022-10-07",
      "bid": "73.05",
      "ask": "73.25",
      "open": "76.00",
      "high": "76.25",
      "low": "72.65",
      "close": "72.65",
      "average": "74.0824",
      "volume": "144842",
      "turnover": "10731503.15",
      "trades": "750"
    },
    {
      "date": "2022-10-10",
      "bid": "72.10",
      "ask": "72.20",
      "open": "72.30",
      "high": "74.30",
      "low": "71.10",
      "close": "72.00",
      "average": "73.6446",
      "volume": "464052",
      "turnover": "34175133.75",
      "trades": "695"
    },
    {
      "date": "2022-10-11",
      "bid": "71.10",
      "ask": "71.30",
      "open": "72.00",
      "high": "72.05",
      "low": "69.10",
      "close": "71.00",
      "average": "71.0857",
      "volume": "424372",
      "turnover": "30164826.5",
      "trades": "1030"
    },
    {
      "date": "2022-10-12",
      "bid": "69.25",
      "ask": "69.35",
      "open": "70.15",
      "high": "71.25",
      "low": "68.90",
      "close": "69.45",
      "average": "69.8551",
      "volume": "137472",
      "turnover": "9603218.85",
      "trades": "874"
    },
    {
      "date": "2022-10-13",
      "bid": "71.20",
      "ask": "71.40",
      "open": "68.10",
      "high": "71.65",
      "low": "68.10",
      "close": "71.35",
      "average": "69.4756",
      "volume": "165274",
      "turnover": "11482628.5",
      "trades": "790"
    },
    {
      "date": "2022-10-14",
      "bid": "71.45",
      "ask": "71.65",
      "open": "71.35",
      "high": "72.60",
      "low": "70.85",
      "close": "71.85",
      "average": "71.6762",
      "volume": "217038",
      "turnover": "15556556.1",
      "trades": "1048"
    },
    {
      "date": "2022-10-17",
      "bid": "73.15",
      "ask": "73.25",
      "open": "72.50",
      "high": "74.00",
      "low": "71.80",
      "close": "73.40",
      "average": "72.8063",
      "volume": "276172",
      "turnover": "20107086.6",
      "trades": "1173"
    },
    {
      "date": "2022-10-18",
      "bid": "74.35",
      "ask": "74.55",
      "open": "73.40",
      "high": "75.15",
      "low": "72.90",
      "close": "74.60",
      "average": "73.9316",
      "volume": "180490",
      "turnover": "13343900.4",
      "trades": "848"
    },
    {
      "date": "2022-10-19",
      "bid": "74.05",
      "ask": "74.15",
      "open": "75.60",
      "high": "76.30",
      "low": "74.00",
      "close": "74.00",
      "average": "74.7117",
      "volume": "196526",
      "turnover": "14656740.5",
      "trades": "811"
    },
    {
      "date": "2022-10-20",
      "bid": "77.05",
      "ask": "77.35",
      "open": "79.50",
      "high": "80.95",
      "low": "74.20",
      "close": "77.10",
      "average": "76.6787",
      "volume": "373012",
      "turnover": "28570088.85",
      "trades": "1318"
    },
    {
      "date": "2022-10-21",
      "bid": "79.90",
      "ask": "80.05",
      "open": "77.65",
      "high": "80.75",
      "low": "76.10",
      "close": "80.15",
      "average": "79.5764",
      "volume": "304306",
      "turnover": "24215185",
      "trades": "1611"
    },
    {
      "date": "2022-10-24",
      "bid": "83.15",
      "ask": "83.25",
      "open": "81.90",
      "high": "83.45",
      "low": "79.10",
      "close": "83.20",
      "average": "81.9451",
      "volume": "344150",
      "turnover": "28203844.1",
      "trades": "1746"
    },
    {
      "date": "2022-10-25",
      "bid": "88.40",
      "ask": "88.60",
      "open": "83.50",
      "high": "88.60",
      "low": "82.75",
      "close": "88.40",
      "average": "86.2729",
      "volume": "425656",
      "turnover": "36712357.75",
      "trades": "1595"
    },
    {
      "date": "2022-10-26",
      "bid": "88.85",
      "ask": "89.10",
      "open": "88.40",
      "high": "89.00",
      "low": "86.00",
      "close": "89.00",
      "average": "87.3278",
      "volume": "709714",
      "turnover": "61901786.4",
      "trades": "1044"
    },
    {
      "date": "2022-10-27",
      "bid": "87.60",
      "ask": "87.80",
      "open": "89.00",
      "high": "89.55",
      "low": "86.95",
      "close": "87.45",
      "average": "88.1433",
      "volume": "155538",
      "turnover": "13709333.6",
      "trades": "898"
    },
    {
      "date": "2022-10-28",
      "bid": "87.10",
      "ask": "87.30",
      "open": "85.80",
      "high": "88.40",
      "low": "85.65",
      "close": "87.40",
      "average": "87.0329",
      "volume": "115876",
      "turnover": "10085003",
      "trades": "687"
    },
    {
      "date": "2022-10-31",
      "bid": "86.45",
      "ask": "86.55",
      "open": "87.40",
      "high": "87.65",
      "low": "85.45",
      "close": "86.80",
      "average": "86.4714",
      "volume": "116142",
      "turnover": "10043072.1",
      "trades": "551"
    },
    {
      "date": "2022-11-01",
      "bid": "88.80",
      "ask": "88.95",
      "open": "86.85",
      "high": "89.30",
      "low": "86.85",
      "close": "89.00",
      "average": "88.7693",
      "volume": "216864",
      "turnover": "19248220.7",
      "trades": "1108"
    },
    {
      "date": "2022-11-02",
      "bid": "93.00",
      "ask": "93.15",
      "open": "88.70",
      "high": "93.15",
      "low": "88.70",
      "close": "93.15",
      "average": "92.2665",
      "volume": "496230",
      "turnover": "45785815.85",
      "trades": "1715"
    },
    {
      "date": "2022-11-03",
      "bid": "91.90",
      "ask": "92.05",
      "open": "92.40",
      "high": "95.10",
      "low": "91.15",
      "close": "91.50",
      "average": "92.9436",
      "volume": "294226",
      "turnover": "27347190",
      "trades": "1637"
    },
    {
      "date": "2022-11-04",
      "bid": "93.00",
      "ask": "93.05",
      "open": "91.45",
      "high": "93.20",
      "low": "90.75",
      "close": "93.20",
      "average": "92.3565",
      "volume": "111724",
      "turnover": "10318450.75",
      "trades": "588"
    },
    {
      "date": "2022-11-07",
      "bid": "92.60",
      "ask": "92.75",
      "open": "93.00",
      "high": "93.65",
      "low": "92.25",
      "close": "92.85",
      "average": "92.8774",
      "volume": "171584",
      "turnover": "15938427.3",
      "trades": "964"
    },
    {
      "date": "2022-11-08",
      "bid": "96.00",
      "ask": "96.15",
      "open": "93.50",
      "high": "96.25",
      "low": "93.00",
      "close": "95.90",
      "average": "95.4761",
      "volume": "209846",
      "turnover": "20034718.7",
      "trades": "1120"
    },
    {
      "date": "2022-11-09",
      "bid": "94.95",
      "ask": "95.20",
      "open": "95.60",
      "high": "96.35",
      "low": "94.25",
      "close": "95.20",
      "average": "95.2228",
      "volume": "283402",
      "turnover": "26987149.5",
      "trades": "1118"
    },
    {
      "date": "2022-11-10",
      "bid": "95.70",
      "ask": "95.95",
      "open": "95.20",
      "high": "96.75",
      "low": "93.30",
      "close": "95.95",
      "average": "95.4616",
      "volume": "340920",
      "turnover": "32547533.9",
      "trades": "1735"
    },
    {
      "date": "2022-11-11",
      "bid": "96.25",
      "ask": "96.40",
      "open": "96.00",
      "high": "97.00",
      "low": "94.90",
      "close": "96.30",
      "average": "95.934",
      "volume": "181800",
      "turnover": "17440168.35",
      "trades": "1083"
    },
    {
      "date": "2022-11-14",
      "bid": "96.60",
      "ask": "96.85",
      "open": "96.30",
      "high": "97.20",
      "low": "95.55",
      "close": "96.70",
      "average": "96.7096",
      "volume": "117774",
      "turnover": "11390121.15",
      "trades": "1031"
    },
    {
      "date": "2022-11-15",
      "bid": "95.85",
      "ask": "96.05",
      "open": "96.70",
      "high": "96.70",
      "low": "94.65",
      "close": "96.25",
      "average": "95.8173",
      "volume": "348844",
      "turnover": "33425889.85",
      "trades": "1482"
    },
    {
      "date": "2022-11-16",
      "bid": "93.00",
      "ask": "94.50",
      "open": "97.25",
      "high": "98.15",
      "low": "94.40",
      "close": "94.50",
      "average": "96.5423",
      "volume": "209450",
      "turnover": "20220936.85",
      "trades": "1373"
    },
    {
      "date": "2022-11-17",
      "bid": "93.95",
      "ask": "94.05",
      "open": "93.95",
      "high": "95.40",
      "low": "92.75",
      "close": "94.15",
      "average": "94.0113",
      "volume": "169992",
      "turnover": "15981147.7",
      "trades": "1109"
    },
    {
      "date": "2022-11-18",
      "bid": "93.40",
      "ask": "93.50",
      "open": "94.20",
      "high": "95.65",
      "low": "92.90",
      "close": "93.60",
      "average": "94.0223",
      "volume": "247770",
      "turnover": "23296569",
      "trades": "1298"
    },
    {
      "date": "2022-11-21",
      "bid": "94.80",
      "ask": "94.95",
      "open": "93.50",
      "high": "95.00",
      "low": "92.95",
      "close": "95.00",
      "average": "94.278",
      "volume": "135654",
      "turnover": "12791196.9",
      "trades": "806"
    },
    {
      "date": "2022-11-22",
      "bid": "94.35",
      "ask": "94.45",
      "open": "95.65",
      "high": "95.65",
      "low": "93.75",
      "close": "94.50",
      "average": "94.5428",
      "volume": "214954",
      "turnover": "20322122.25",
      "trades": "701"
    },
    {
      "date": "2022-11-23",
      "bid": "95.35",
      "ask": "95.50",
      "open": "94.90",
      "high": "95.80",
      "low": "94.20",
      "close": "95.45",
      "average": "95.3043",
      "volume": "188922",
      "turnover": "18005820.45",
      "trades": "1246"
    },
    {
      "date": "2022-11-24",
      "bid": "96.10",
      "ask": "96.20",
      "open": "95.90",
      "high": "96.35",
      "low": "94.85",
      "close": "96.10",
      "average": "95.7371",
      "volume": "137712",
      "turnover": "13184311.4",
      "trades": "840"
    },
    {
      "date": "2022-11-25",
      "bid": "95.45",
      "ask": "95.55",
      "open": "96.05",
      "high": "96.30",
      "low": "94.90",
      "close": "95.35",
      "average": "95.3446",
      "volume": "90240",
      "turnover": "8603883.6",
      "trades": "536"
    },
    {
      "date": "2022-11-28",
      "bid": "95.95",
      "ask": "96.10",
      "open": "95.35",
      "high": "96.45",
      "low": "94.25",
      "close": "95.55",
      "average": "95.4625",
      "volume": "119006",
      "turnover": "11360686.2",
      "trades": "639"
    },
    {
      "date": "2022-11-29",
      "bid": "95.05",
      "ask": "95.25",
      "open": "95.55",
      "high": "97.10",
      "low": "95.00",
      "close": "95.00",
      "average": "95.6766",
      "volume": "142728",
      "turnover": "13656117.5",
      "trades": "786"
    },
    {
      "date": "2022-11-30",
      "bid": "96.35",
      "ask": "96.50",
      "open": "94.95",
      "high": "96.75",
      "low": "94.40",
      "close": "94.50",
      "average": "94.6285",
      "volume": "2213338",
      "turnover": "209448124",
      "trades": "1464"
    },
    {
      "date": "2022-12-01",
      "bid": "98.85",
      "ask": "98.95",
      "open": "96.00",
      "high": "99.10",
      "low": "95.95",
      "close": "98.80",
      "average": "97.7375",
      "volume": "362938",
      "turnover": "35477476.85",
      "trades": "1604"
    },
    {
      "date": "2022-12-02",
      "bid": "101.10",
      "ask": "101.20",
      "open": "99.75",
      "high": "101.40",
      "low": "98.35",
      "close": "101.40",
      "average": "100.6242",
      "volume": "293292",
      "turnover": "29510815.35",
      "trades": "1160"
    },
    {
      "date": "2022-12-05",
      "bid": "100.60",
      "ask": "100.70",
      "open": "101.00",
      "high": "101.50",
      "low": "99.55",
      "close": "100.80",
      "average": "100.5687",
      "volume": "159620",
      "turnover": "16053016.5",
      "trades": "1089"
    },
    {
      "date": "2022-12-06",
      "bid": "98.65",
      "ask": "98.85",
      "open": "100.80",
      "high": "102.30",
      "low": "98.50",
      "close": "98.60",
      "average": "99.8015",
      "volume": "226736",
      "turnover": "22620222.1",
      "trades": "862"
    },
    {
      "date": "2022-12-07",
      "bid": "98.50",
      "ask": "98.65",
      "open": "98.20",
      "high": "99.80",
      "low": "97.25",
      "close": "98.45",
      "average": "98.4692",
      "volume": "162544",
      "turnover": "16005751.6",
      "trades": "834"
    },
    {
      "date": "2022-12-08",
      "bid": "98.80",
      "ask": "99.05",
      "open": "98.50",
      "high": "99.35",
      "low": "97.25",
      "close": "98.95",
      "average": "98.3806",
      "volume": "153080",
      "turnover": "15060112.2",
      "trades": "718"
    },
    {
      "date": "2022-12-09",
      "bid": "98.70",
      "ask": "98.80",
      "open": "99.50",
      "high": "100.60",
      "low": "98.70",
      "close": "98.70",
      "average": "99.5351",
      "volume": "136580",
      "turnover": "13594557.85",
      "trades": "560"
    },
    {
      "date": "2022-12-12",
      "bid": "101.40",
      "ask": "101.50",
      "open": "98.25",
      "high": "102.50",
      "low": "97.50",
      "close": "101.20",
      "average": "100.2493",
      "volume": "272326",
      "turnover": "27300030.6",
      "trades": "1173"
    },
    {
      "date": "2022-12-13",
      "bid": "100.90",
      "ask": "101.40",
      "open": "101.00",
      "high": "103.60",
      "low": "100.20",
      "close": "101.40",
      "average": "101.7081",
      "volume": "237852",
      "turnover": "24192805.6",
      "trades": "1385"
    },
    {
      "date": "2022-12-14",
      "bid": "101.50",
      "ask": "101.80",
      "open": "101.50",
      "high": "102.00",
      "low": "99.50",
      "close": "101.70",
      "average": "101.1475",
      "volume": "175156",
      "turnover": "17716218.39",
      "trades": "852"
    },
    {
      "date": "2022-12-15",
      "bid": "98.50",
      "ask": "98.65",
      "open": "100.70",
      "high": "101.20",
      "low": "98.30",
      "close": "98.75",
      "average": "99.2635",
      "volume": "194706",
      "turnover": "19329010.45",
      "trades": "716"
    },
    {
      "date": "2022-12-16",
      "bid": "95.20",
      "ask": "95.60",
      "open": "98.55",
      "high": "98.75",
      "low": "95.20",
      "close": "96.00",
      "average": "96.1621",
      "volume": "380978",
      "turnover": "36634542.04",
      "trades": "1060"
    },
    {
      "date": "2022-12-19",
      "bid": "96.40",
      "ask": "96.60",
      "open": "96.50",
      "high": "98.40",
      "low": "95.40",
      "close": "96.60",
      "average": "96.5772",
      "volume": "192720",
      "turnover": "18610452.2",
      "trades": "740"
    },
    {
      "date": "2022-12-20",
      "bid": "95.60",
      "ask": "95.80",
      "open": "96.50",
      "high": "96.55",
      "low": "95.00",
      "close": "95.90",
      "average": "95.8495",
      "volume": "106132",
      "turnover": "10172704.55",
      "trades": "503"
    },
    {
      "date": "2022-12-21",
      "bid": "97.00",
      "ask": "97.20",
      "open": "95.50",
      "high": "97.30",
      "low": "95.30",
      "close": "97.05",
      "average": "96.6383",
      "volume": "111184",
      "turnover": "10744003.05",
      "trades": "570"
    },
    {
      "date": "2022-12-22",
      "bid": "95.75",
      "ask": "96.00",
      "open": "97.05",
      "high": "97.45",
      "low": "95.60",
      "close": "96.05",
      "average": "96.3368",
      "volume": "103538",
      "turnover": "9974669.3",
      "trades": "554"
    },
    {
      "date": "2022-12-23",
      "bid": "96.15",
      "ask": "96.25",
      "open": "96.00",
      "high": "96.70",
      "low": "95.50",
      "close": "96.45",
      "average": "96.1068",
      "volume": "96402",
      "turnover": "9264828.1",
      "trades": "519"
    },
    {
      "date": "2022-12-27",
      "bid": "97.60",
      "ask": "97.75",
      "open": "97.60",
      "high": "101.30",
      "low": "97.55",
      "close": "97.85",
      "average": "98.8191",
      "volume": "179640",
      "turnover": "17751855",
      "trades": "780"
    },
    {
      "date": "2022-12-28",
      "bid": "97.90",
      "ask": "98.10",
      "open": "98.00",
      "high": "98.95",
      "low": "96.60",
      "close": "98.10",
      "average": "98.0248",
      "volume": "124090",
      "turnover": "12163926.25",
      "trades": "770"
    },
    {
      "date": "2022-12-29",
      "bid": "99.90",
      "ask": "100.10",
      "open": "98.00",
      "high": "100.00",
      "low": "96.55",
      "close": "99.95",
      "average": "98.6237",
      "volume": "165560",
      "turnover": "16325934.4",
      "trades": "463"
    },
    {
      "date": "2022-12-30",
      "bid": "98.00",
      "ask": "98.15",
      "open": "99.95",
      "high": "99.95",
      "low": "97.90",
      "close": "97.90",
      "average": "98.6923",
      "volume": "110306",
      "turnover": "10891270.15",
      "trades": "562"
    },
    {
      "date": "2023-01-02",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.95",
      "high": "99.65",
      "low": "97.50",
      "close": "98.80",
      "average": "98.5713",
      "volume": "111386",
      "turnover": "10984086.75",
      "trades": "581"
    },
    {
      "date": "2023-01-03",
      "bid": "98.05",
      "ask": "98.25",
      "open": "98.25",
      "high": "98.90",
      "low": "96.15",
      "close": "97.90",
      "average": "97.8897",
      "volume": "166512",
      "turnover": "16299871.95",
      "trades": "839"
    },
    {
      "date": "2023-01-04",
      "bid": "98.00",
      "ask": "98.35",
      "open": "98.10",
      "high": "100.10",
      "low": "97.80",
      "close": "97.95",
      "average": "98.8957",
      "volume": "158004",
      "turnover": "15626008.25",
      "trades": "700"
    },
    {
      "date": "2023-01-05",
      "bid": "95.45",
      "ask": "95.60",
      "open": "98.00",
      "high": "98.00",
      "low": "95.30",
      "close": "95.45",
      "average": "95.7858",
      "volume": "92556",
      "turnover": "8865357.6",
      "trades": "584"
    },
    {
      "date": "2023-01-09",
      "bid": "99.05",
      "ask": "99.30",
      "open": "95.75",
      "high": "99.65",
      "low": "95.75",
      "close": "99.40",
      "average": "98.9028",
      "volume": "201718",
      "turnover": "19951176.8",
      "trades": "1060"
    },
    {
      "date": "2023-01-10",
      "bid": "98.50",
      "ask": "98.75",
      "open": "99.40",
      "high": "99.40",
      "low": "97.45",
      "close": "98.50",
      "average": "98.337",
      "volume": "74106",
      "turnover": "7287510.9",
      "trades": "453"
    },
    {
      "date": "2023-01-11",
      "bid": "97.80",
      "ask": "98.05",
      "open": "98.25",
      "high": "99.60",
      "low": "97.80",
      "close": "98.05",
      "average": "98.4543",
      "volume": "89828",
      "turnover": "8844828.25",
      "trades": "567"
    },
    {
      "date": "2023-01-12",
      "bid": "98.20",
      "ask": "98.45",
      "open": "98.05",
      "high": "99.40",
      "low": "95.65",
      "close": "98.40",
      "average": "97.7644",
      "volume": "227208",
      "turnover": "22210825.25",
      "trades": "1108"
    },
    {
      "date": "2023-01-13",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.50",
      "high": "100.30",
      "low": "97.85",
      "close": "100.30",
      "average": "99.5029",
      "volume": "137100",
      "turnover": "13641886.7",
      "trades": "715"
    },
    {
      "date": "2023-01-16",
      "bid": "100.30",
      "ask": "100.50",
      "open": "100.40",
      "high": "101.30",
      "low": "100.30",
      "close": "100.50",
      "average": "100.6473",
      "volume": "84336",
      "turnover": "8488824",
      "trades": "445"
    },
    {
      "date": "2023-01-17",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.40",
      "high": "101.80",
      "low": "99.75",
      "close": "100.80",
      "average": "100.0264",
      "volume": "2493478",
      "turnover": "249414397.3",
      "trades": "482"
    },
    {
      "date": "2023-01-18",
      "bid": "103.70",
      "ask": "103.90",
      "open": "101.50",
      "high": "105.50",
      "low": "100.80",
      "close": "104.00",
      "average": "104.0695",
      "volume": "442686",
      "turnover": "46078924.3",
      "trades": "1482"
    },
    {
      "date": "2023-01-19",
      "bid": "100.70",
      "ask": "100.90",
      "open": "104.00",
      "high": "104.00",
      "low": "100.40",
      "close": "100.90",
      "average": "100.7696",
      "volume": "1658534",
      "turnover": "167130712",
      "trades": "877"
    },
    {
      "date": "2023-01-20",
      "bid": "102.80",
      "ask": "103.00",
      "open": "100.70",
      "high": "103.00",
      "low": "100.30",
      "close": "102.90",
      "average": "101.803",
      "volume": "154600",
      "turnover": "15737363.5",
      "trades": "716"
    },
    {
      "date": "2023-01-23",
      "bid": "110.70",
      "ask": "110.80",
      "open": "106.30",
      "high": "111.80",
      "low": "105.30",
      "close": "110.70",
      "average": "109.3579",
      "volume": "725534",
      "turnover": "79336535.59",
      "trades": "3326"
    },
    {
      "date": "2023-01-24",
      "bid": "107.80",
      "ask": "108.00",
      "open": "111.10",
      "high": "111.10",
      "low": "106.10",
      "close": "107.80",
      "average": "107.2747",
      "volume": "597856",
      "turnover": "64137704.5",
      "trades": "2011"
    },
    {
      "date": "2023-01-25",
      "bid": "106.30",
      "ask": "106.60",
      "open": "107.30",
      "high": "107.70",
      "low": "105.30",
      "close": "106.80",
      "average": "106.4894",
      "volume": "236578",
      "turnover": "25190852.9",
      "trades": "943"
    },
    {
      "date": "2023-01-26",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.00",
      "high": "108.40",
      "low": "106.30",
      "close": "107.40",
      "average": "107.3526",
      "volume": "207644",
      "turnover": "22291182.6",
      "trades": "863"
    },
    {
      "date": "2023-01-27",
      "bid": "109.20",
      "ask": "109.50",
      "open": "107.40",
      "high": "109.70",
      "low": "107.00",
      "close": "109.70",
      "average": "109.2015",
      "volume": "280152",
      "turnover": "30593021",
      "trades": "669"
    },
    {
      "date": "2023-01-30",
      "bid": "109.50",
      "ask": "109.90",
      "open": "109.40",
      "high": "110.50",
      "low": "108.70",
      "close": "109.90",
      "average": "109.733",
      "volume": "107616",
      "turnover": "11808712",
      "trades": "577"
    },
    {
      "date": "2023-01-31",
      "bid": "111.00",
      "ask": "111.20",
      "open": "109.80",
      "high": "111.40",
      "low": "108.90",
      "close": "111.40",
      "average": "110.7979",
      "volume": "159978",
      "turnover": "17722451.1",
      "trades": "615"
    },
    {
      "date": "2023-02-01",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.40",
      "high": "113.10",
      "low": "110.70",
      "close": "112.50",
      "average": "112.1511",
      "volume": "149372",
      "turnover": "16752511.4",
      "trades": "673"
    },
    {
      "date": "2023-02-02",
      "bid": "117.90",
      "ask": "118.10",
      "open": "113.70",
      "high": "118.10",
      "low": "112.60",
      "close": "118.10",
      "average": "116.8546",
      "volume": "449888",
      "turnover": "52572559.8",
      "trades": "1175"
    },
    {
      "date": "2023-02-03",
      "bid": "115.30",
      "ask": "115.40",
      "open": "117.50",
      "high": "117.50",
      "low": "114.70",
      "close": "115.60",
      "average": "115.5687",
      "volume": "386094",
      "turnover": "44622478.1",
      "trades": "976"
    },
    {
      "date": "2023-02-06",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.50",
      "high": "115.50",
      "low": "113.60",
      "close": "114.20",
      "average": "114.3548",
      "volume": "124206",
      "turnover": "14203442.6",
      "trades": "552"
    },
    {
      "date": "2023-02-07",
      "bid": "112.60",
      "ask": "113.00",
      "open": "114.70",
      "high": "114.80",
      "low": "112.30",
      "close": "113.20",
      "average": "113.2694",
      "volume": "206638",
      "turnover": "23405972.6",
      "trades": "672"
    },
    {
      "date": "2023-02-08",
      "bid": "114.20",
      "ask": "114.50",
      "open": "114.50",
      "high": "116.00",
      "low": "113.80",
      "close": "114.10",
      "average": "114.7252",
      "volume": "306932",
      "turnover": "35216221.79",
      "trades": "814"
    },
    {
      "date": "2023-02-09",
      "bid": "115.90",
      "ask": "116.20",
      "open": "116.10",
      "high": "116.90",
      "low": "114.40",
      "close": "116.30",
      "average": "115.9067",
      "volume": "714624",
      "turnover": "82829658.3",
      "trades": "858"
    },
    {
      "date": "2023-02-10",
      "bid": "108.10",
      "ask": "108.50",
      "open": "115.00",
      "high": "115.00",
      "low": "100.60",
      "close": "108.40",
      "average": "105.5715",
      "volume": "1368704",
      "turnover": "144482448.9",
      "trades": "3992"
    },
    {
      "date": "2023-02-13",
      "bid": "112.70",
      "ask": "112.80",
      "open": "108.40",
      "high": "114.90",
      "low": "107.90",
      "close": "112.90",
      "average": "112.5518",
      "volume": "517708",
      "turnover": "58275950.4",
      "trades": "1894"
    },
    {
      "date": "2023-02-14",
      "bid": "114.10",
      "ask": "114.30",
      "open": "113.10",
      "high": "115.30",
      "low": "112.60",
      "close": "114.40",
      "average": "114.2787",
      "volume": "199276",
      "turnover": "22772587.5",
      "trades": "841"
    },
    {
      "date": "2023-02-15",
      "bid": "112.80",
      "ask": "113.10",
      "open": "114.90",
      "high": "114.90",
      "low": "111.20",
      "close": "113.20",
      "average": "112.6253",
      "volume": "145034",
      "turnover": "16333914.8",
      "trades": "651"
    },
    {
      "date": "2023-02-16",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.80",
      "high": "114.00",
      "low": "111.10",
      "close": "112.50",
      "average": "112.5752",
      "volume": "105524",
      "turnover": "11879644.9",
      "trades": "484"
    },
    {
      "date": "2023-02-17",
      "bid": "111.20",
      "ask": "111.50",
      "open": "113.50",
      "high": "113.50",
      "low": "111.00",
      "close": "111.60",
      "average": "111.7698",
      "volume": "91256",
      "turnover": "10199664.6",
      "trades": "405"
    },
    {
      "date": "2023-02-20",
      "bid": "108.50",
      "ask": "108.80",
      "open": "111.20",
      "high": "111.30",
      "low": "108.30",
      "close": "108.90",
      "average": "109.217",
      "volume": "146034",
      "turnover": "15949126.1",
      "trades": "683"
    },
    {
      "date": "2023-02-21",
      "bid": "108.40",
      "ask": "108.70",
      "open": "108.30",
      "high": "110.30",
      "low": "107.50",
      "close": "108.30",
      "average": "108.7851",
      "volume": "387954",
      "turnover": "42206079.6",
      "trades": "767"
    },
    {
      "date": "2023-02-22",
      "bid": "108.30",
      "ask": "108.50",
      "open": "109.30",
      "high": "110.00",
      "low": "107.90",
      "close": "108.50",
      "average": "108.8281",
      "volume": "109782",
      "turnover": "11946902.4",
      "trades": "547"
    },
    {
      "date": "2023-02-23",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.50",
      "high": "110.40",
      "low": "107.80",
      "close": "108.00",
      "average": "108.9879",
      "volume": "117538",
      "turnover": "12813446.4",
      "trades": "495"
    },
    {
      "date": "2023-02-24",
      "bid": "107.20",
      "ask": "107.50",
      "open": "108.00",
      "high": "109.20",
      "low": "106.80",
      "close": "107.40",
      "average": "107.7623",
      "volume": "202030",
      "turnover": "21771229.2",
      "trades": "525"
    },
    {
      "date": "2023-02-27",
      "bid": "109.50",
      "ask": "109.70",
      "open": "107.20",
      "high": "109.90",
      "low": "107.20",
      "close": "109.90",
      "average": "109.3499",
      "volume": "91370",
      "turnover": "9987969",
      "trades": "419"
    },
    {
      "date": "2023-02-28",
      "bid": "111.80",
      "ask": "112.00",
      "open": "109.90",
      "high": "112.20",
      "low": "109.30",
      "close": "111.90",
      "average": "111.6803",
      "volume": "203164",
      "turnover": "22685070.8",
      "trades": "470"
    },
    {
      "date": "2023-03-01",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.00",
      "high": "112.70",
      "low": "111.10",
      "close": "111.40",
      "average": "111.6805",
      "volume": "102544",
      "turnover": "11452068.4",
      "trades": "431"
    },
    {
      "date": "2023-03-02",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.40",
      "high": "111.40",
      "low": "109.40",
      "close": "111.10",
      "average": "110.4912",
      "volume": "71844",
      "turnover": "7937547.4",
      "trades": "352"
    },
    {
      "date": "2023-03-03",
      "bid": "112.30",
      "ask": "112.50",
      "open": "110.80",
      "high": "112.70",
      "low": "110.80",
      "close": "112.50",
      "average": "112.1675",
      "volume": "47376",
      "turnover": "5314027.59",
      "trades": "284"
    },
    {
      "date": "2023-03-06",
      "bid": "111.90",
      "ask": "112.00",
      "open": "113.30",
      "high": "113.90",
      "low": "111.60",
      "close": "112.40",
      "average": "112.4337",
      "volume": "115908",
      "turnover": "13029393.8",
      "trades": "515"
    },
    {
      "date": "2023-03-07",
      "bid": "110.10",
      "ask": "110.30",
      "open": "112.40",
      "high": "112.40",
      "low": "110.10",
      "close": "110.30",
      "average": "110.6993",
      "volume": "105476",
      "turnover": "11691017.5",
      "trades": "426"
    },
    {
      "date": "2023-03-08",
      "bid": "112.00",
      "ask": "112.30",
      "open": "110.30",
      "high": "112.40",
      "low": "109.10",
      "close": "112.40",
      "average": "111.1525",
      "volume": "123148",
      "turnover": "13688249.9",
      "trades": "458"
    },
    {
      "date": "2023-03-09",
      "bid": "112.90",
      "ask": "113.10",
      "open": "112.00",
      "high": "113.70",
      "low": "111.50",
      "close": "113.30",
      "average": "112.8403",
      "volume": "122018",
      "turnover": "13764889.9",
      "trades": "440"
    },
    {
      "date": "2023-03-10",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.20",
      "high": "112.50",
      "low": "109.40",
      "close": "111.30",
      "average": "110.9596",
      "volume": "99138",
      "turnover": "11000188.4",
      "trades": "453"
    },
    {
      "date": "2023-03-13",
      "bid": "108.50",
      "ask": "108.70",
      "open": "108.00",
      "high": "111.10",
      "low": "106.70",
      "close": "108.80",
      "average": "108.2092",
      "volume": "156280",
      "turnover": "16911163.2",
      "trades": "637"
    },
    {
      "date": "2023-03-14",
      "bid": "114.10",
      "ask": "114.40",
      "open": "109.10",
      "high": "114.20",
      "low": "108.80",
      "close": "114.00",
      "average": "112.1879",
      "volume": "194528",
      "turnover": "21826460.4",
      "trades": "876"
    },
    {
      "date": "2023-03-15",
      "bid": "109.70",
      "ask": "109.90",
      "open": "114.00",
      "high": "115.20",
      "low": "109.70",
      "close": "109.70",
      "average": "111.722",
      "volume": "166138",
      "turnover": "18556853.1",
      "trades": "741"
    },
    {
      "date": "2023-03-16",
      "bid": "113.90",
      "ask": "114.20",
      "open": "110.50",
      "high": "114.50",
      "low": "109.60",
      "close": "114.20",
      "average": "112.8329",
      "volume": "147880",
      "turnover": "16666300.2",
      "trades": "641"
    },
    {
      "date": "2023-03-17",
      "bid": "112.60",
      "ask": "112.80",
      "open": "114.50",
      "high": "114.80",
      "low": "112.50",
      "close": "112.90",
      "average": "113.5031",
      "volume": "140960",
      "turnover": "16000064.8",
      "trades": "503"
    },
    {
      "date": "2023-03-20",
      "bid": "114.80",
      "ask": "115.20",
      "open": "110.90",
      "high": "115.30",
      "low": "110.00",
      "close": "114.90",
      "average": "113.4866",
      "volume": "244028",
      "turnover": "27697485.4",
      "trades": "771"
    },
    {
      "date": "2023-03-21",
      "bid": "112.40",
      "ask": "112.70",
      "open": "116.70",
      "high": "118.10",
      "low": "111.40",
      "close": "112.40",
      "average": "114.9644",
      "volume": "624910",
      "turnover": "71843949.3",
      "trades": "990"
    },
    {
      "date": "2023-03-22",
      "bid": "113.30",
      "ask": "113.50",
      "open": "112.40",
      "high": "115.10",
      "low": "111.60",
      "close": "113.70",
      "average": "113.3063",
      "volume": "140850",
      "turnover": "15959175.8",
      "trades": "621"
    },
    {
      "date": "2023-03-23",
      "bid": "115.10",
      "ask": "115.30",
      "open": "113.90",
      "high": "116.00",
      "low": "112.80",
      "close": "115.60",
      "average": "114.5596",
      "volume": "262492",
      "turnover": "30074719.7",
      "trades": "548"
    },
    {
      "date": "2023-03-24",
      "bid": "114.80",
      "ask": "115.20",
      "open": "115.70",
      "high": "115.90",
      "low": "114.00",
      "close": "114.70",
      "average": "115.2986",
      "volume": "915894",
      "turnover": "105600486.6",
      "trades": "551"
    },
    {
      "date": "2023-03-27",
      "bid": "120.30",
      "ask": "120.40",
      "open": "116.50",
      "high": "121.40",
      "low": "116.50",
      "close": "120.30",
      "average": "119.1106",
      "volume": "375622",
      "turnover": "44692212.4",
      "trades": "1383"
    },
    {
      "date": "2023-03-28",
      "bid": "120.90",
      "ask": "121.20",
      "open": "120.60",
      "high": "123.00",
      "low": "118.40",
      "close": "121.00",
      "average": "121.1089",
      "volume": "468456",
      "turnover": "56734756.8",
      "trades": "1615"
    },
    {
      "date": "2023-03-29",
      "bid": "124.20",
      "ask": "124.40",
      "open": "121.50",
      "high": "124.40",
      "low": "120.40",
      "close": "124.20",
      "average": "122.3052",
      "volume": "451930",
      "turnover": "55267078.5",
      "trades": "792"
    },
    {
      "date": "2023-03-30",
      "bid": "125.00",
      "ask": "125.30",
      "open": "124.40",
      "high": "128.70",
      "low": "123.60",
      "close": "125.20",
      "average": "125.9726",
      "volume": "1269034",
      "turnover": "159864909.69",
      "trades": "1202"
    },
    {
      "date": "2023-03-31",
      "bid": "127.60",
      "ask": "127.80",
      "open": "124.60",
      "high": "127.80",
      "low": "124.30",
      "close": "127.40",
      "average": "126.7631",
      "volume": "239864",
      "turnover": "30404348.6",
      "trades": "1055"
    },
    {
      "date": "2023-04-03",
      "bid": "127.60",
      "ask": "128.00",
      "open": "127.60",
      "high": "128.00",
      "low": "126.10",
      "close": "127.90",
      "average": "127.3838",
      "volume": "218220",
      "turnover": "27797651",
      "trades": "737"
    },
    {
      "date": "2023-04-04",
      "bid": "128.20",
      "ask": "128.60",
      "open": "128.00",
      "high": "129.50",
      "low": "127.90",
      "close": "128.50",
      "average": "128.7105",
      "volume": "263668",
      "turnover": "33942430.6",
      "trades": "920"
    },
    {
      "date": "2023-04-05",
      "bid": "121.70",
      "ask": "122.00",
      "open": "123.50",
      "high": "124.40",
      "low": "120.10",
      "close": "121.60",
      "average": "122.1172",
      "volume": "355860",
      "turnover": "43456032.2",
      "trades": "1325"
    },
    {
      "date": "2023-04-06",
      "bid": "121.90",
      "ask": "122.10",
      "open": "122.10",
      "high": "122.50",
      "low": "121.10",
      "close": "121.70",
      "average": "121.8348",
      "volume": "103912",
      "turnover": "12660459.3",
      "trades": "591"
    },
    {
      "date": "2023-04-11",
      "bid": "123.80",
      "ask": "124.00",
      "open": "123.40",
      "high": "124.40",
      "low": "121.80",
      "close": "124.10",
      "average": "123.2252",
      "volume": "270166",
      "turnover": "33292802.8",
      "trades": "1072"
    },
    {
      "date": "2023-04-12",
      "bid": "120.50",
      "ask": "120.70",
      "open": "124.20",
      "high": "124.30",
      "low": "120.30",
      "close": "120.70",
      "average": "121.9191",
      "volume": "198552",
      "turnover": "24221016.4",
      "trades": "703"
    },
    {
      "date": "2023-04-13",
      "bid": "121.10",
      "ask": "121.30",
      "open": "120.70",
      "high": "123.10",
      "low": "120.10",
      "close": "121.60",
      "average": "121.5322",
      "volume": "235266",
      "turnover": "28591635.4",
      "trades": "926"
    },
    {
      "date": "2023-04-14",
      "bid": "120.70",
      "ask": "120.80",
      "open": "123.30",
      "high": "123.40",
      "low": "120.40",
      "close": "120.80",
      "average": "121.227",
      "volume": "171292",
      "turnover": "20764950",
      "trades": "746"
    },
    {
      "date": "2023-04-17",
      "bid": "123.30",
      "ask": "123.60",
      "open": "120.80",
      "high": "123.90",
      "low": "120.80",
      "close": "123.60",
      "average": "123.1236",
      "volume": "149458",
      "turnover": "18401984.5",
      "trades": "534"
    },
    {
      "date": "2023-04-18",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.60",
      "high": "124.50",
      "low": "122.10",
      "close": "122.70",
      "average": "123.1839",
      "volume": "100690",
      "turnover": "12398920.5",
      "trades": "540"
    },
    {
      "date": "2023-04-19",
      "bid": "122.20",
      "ask": "122.30",
      "open": "122.00",
      "high": "123.50",
      "low": "120.30",
      "close": "122.30",
      "average": "121.8266",
      "volume": "241806",
      "turnover": "29451532",
      "trades": "895"
    },
    {
      "date": "2023-04-20",
      "bid": "122.70",
      "ask": "123.00",
      "open": "122.30",
      "high": "123.40",
      "low": "120.60",
      "close": "122.60",
      "average": "121.6712",
      "volume": "280096",
      "turnover": "34073836.1",
      "trades": "1081"
    },
    {
      "date": "2023-04-21",
      "bid": "125.10",
      "ask": "125.20",
      "open": "122.50",
      "high": "125.40",
      "low": "122.40",
      "close": "125.20",
      "average": "124.1878",
      "volume": "145060",
      "turnover": "18014658.3",
      "trades": "685"
    },
    {
      "date": "2023-04-24",
      "bid": "125.20",
      "ask": "125.50",
      "open": "125.30",
      "high": "126.20",
      "low": "124.70",
      "close": "125.20",
      "average": "125.3789",
      "volume": "124658",
      "turnover": "15629040.8",
      "trades": "556"
    },
    {
      "date": "2023-04-25",
      "bid": "123.40",
      "ask": "123.60",
      "open": "125.10",
      "high": "125.90",
      "low": "123.00",
      "close": "123.20",
      "average": "124.4737",
      "volume": "260232",
      "turnover": "32392171.1",
      "trades": "654"
    },
    {
      "date": "2023-04-26",
      "bid": "124.40",
      "ask": "124.70",
      "open": "123.00",
      "high": "124.80",
      "low": "120.80",
      "close": "124.70",
      "average": "123.293",
      "volume": "110260",
      "turnover": "13593073.5",
      "trades": "523"
    },
    {
      "date": "2023-04-27",
      "bid": "103.30",
      "ask": "103.80",
      "open": "119.50",
      "high": "120.20",
      "low": "101.70",
      "close": "103.60",
      "average": "108.4436",
      "volume": "1635350",
      "turnover": "177336912.1",
      "trades": "4267"
    },
    {
      "date": "2023-04-28",
      "bid": "108.50",
      "ask": "108.70",
      "open": "106.00",
      "high": "110.10",
      "low": "104.60",
      "close": "108.80",
      "average": "108.577",
      "volume": "767080",
      "turnover": "83282938.5",
      "trades": "2177"
    },
    {
      "date": "2023-05-02",
      "bid": "105.50",
      "ask": "105.70",
      "open": "108.70",
      "high": "110.50",
      "low": "105.20",
      "close": "105.40",
      "average": "106.4243",
      "volume": "225208",
      "turnover": "23967258.5",
      "trades": "920"
    },
    {
      "date": "2023-05-03",
      "bid": "106.20",
      "ask": "106.40",
      "open": "105.40",
      "high": "106.70",
      "low": "105.20",
      "close": "106.00",
      "average": "106.0248",
      "volume": "190228",
      "turnover": "20169401.39",
      "trades": "699"
    },
    {
      "date": "2023-05-04",
      "bid": "106.20",
      "ask": "106.50",
      "open": "106.00",
      "high": "106.70",
      "low": "105.00",
      "close": "106.20",
      "average": "105.9772",
      "volume": "180036",
      "turnover": "19078307.8",
      "trades": "695"
    },
    {
      "date": "2023-05-05",
      "bid": "109.10",
      "ask": "109.30",
      "open": "107.70",
      "high": "109.80",
      "low": "106.50",
      "close": "109.30",
      "average": "108.5303",
      "volume": "227320",
      "turnover": "24671123.4",
      "trades": "670"
    },
    {
      "date": "2023-05-08",
      "bid": "110.30",
      "ask": "110.50",
      "open": "109.40",
      "high": "110.70",
      "low": "108.50",
      "close": "110.50",
      "average": "109.9913",
      "volume": "86066",
      "turnover": "9465916",
      "trades": "450"
    },
    {
      "date": "2023-05-09",
      "bid": "109.20",
      "ask": "109.40",
      "open": "111.20",
      "high": "111.20",
      "low": "107.70",
      "close": "109.70",
      "average": "110.1123",
      "volume": "564166",
      "turnover": "62116098.4",
      "trades": "751"
    },
    {
      "date": "2023-05-10",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.90",
      "high": "108.80",
      "low": "106.40",
      "close": "107.60",
      "average": "107.4919",
      "volume": "102498",
      "turnover": "11017412.5",
      "trades": "560"
    },
    {
      "date": "2023-05-11",
      "bid": "110.60",
      "ask": "110.70",
      "open": "107.60",
      "high": "110.90",
      "low": "107.60",
      "close": "110.90",
      "average": "110.2253",
      "volume": "116164",
      "turnover": "12803803.9",
      "trades": "462"
    },
    {
      "date": "2023-05-12",
      "bid": "112.70",
      "ask": "113.00",
      "open": "111.10",
      "high": "113.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.2497",
      "volume": "174950",
      "turnover": "19638059.6",
      "trades": "481"
    },
    {
      "date": "2023-05-15",
      "bid": "117.10",
      "ask": "117.40",
      "open": "113.10",
      "high": "117.30",
      "low": "113.10",
      "close": "117.10",
      "average": "116.1399",
      "volume": "171620",
      "turnover": "19935625.8",
      "trades": "721"
    },
    {
      "date": "2023-05-16",
      "bid": "116.40",
      "ask": "116.60",
      "open": "117.50",
      "high": "117.90",
      "low": "115.70",
      "close": "116.50",
      "average": "116.7283",
      "volume": "158346",
      "turnover": "18484482.1",
      "trades": "726"
    },
    {
      "date": "2023-05-17",
      "bid": "116.20",
      "ask": "116.40",
      "open": "116.60",
      "high": "118.90",
      "low": "116.20",
      "close": "116.50",
      "average": "117.1151",
      "volume": "81750",
      "turnover": "9573466.9",
      "trades": "437"
    },
    {
      "date": "2023-05-19",
      "bid": "120.30",
      "ask": "120.50",
      "open": "116.50",
      "high": "120.50",
      "low": "116.40",
      "close": "120.50",
      "average": "119.50",
      "volume": "207394",
      "turnover": "24781073.6",
      "trades": "923"
    },
    {
      "date": "2023-05-22",
      "bid": "122.20",
      "ask": "122.40",
      "open": "121.10",
      "high": "122.40",
      "low": "119.80",
      "close": "122.40",
      "average": "121.4843",
      "volume": "160732",
      "turnover": "19525685.8",
      "trades": "730"
    },
    {
      "date": "2023-05-23",
      "bid": "122.90",
      "ask": "123.20",
      "open": "122.00",
      "high": "124.20",
      "low": "122.00",
      "close": "123.10",
      "average": "123.2792",
      "volume": "121940",
      "turnover": "15032666",
      "trades": "617"
    },
    {
      "date": "2023-05-24",
      "bid": "119.20",
      "ask": "119.40",
      "open": "123.10",
      "high": "123.10",
      "low": "118.20",
      "close": "119.20",
      "average": "119.7756",
      "volume": "124430",
      "turnover": "14918838.9",
      "trades": "540"
    },
    {
      "date": "2023-05-25",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.20",
      "high": "121.10",
      "low": "118.30",
      "close": "119.10",
      "average": "119.6071",
      "volume": "161042",
      "turnover": "19263451.39",
      "trades": "539"
    },
    {
      "date": "2023-05-26",
      "bid": "122.10",
      "ask": "122.50",
      "open": "122.00",
      "high": "122.50",
      "low": "119.30",
      "close": "122.30",
      "average": "121.7287",
      "volume": "83544",
      "turnover": "10169555.19",
      "trades": "462"
    },
    {
      "date": "2023-05-29",
      "bid": "119.90",
      "ask": "120.10",
      "open": "122.60",
      "high": "123.50",
      "low": "119.50",
      "close": "119.90",
      "average": "120.7575",
      "volume": "74434",
      "turnover": "8988468.4",
      "trades": "414"
    },
    {
      "date": "2023-05-30",
      "bid": "122.00",
      "ask": "122.20",
      "open": "120.80",
      "high": "122.80",
      "low": "119.10",
      "close": "121.90",
      "average": "121.664",
      "volume": "127320",
      "turnover": "15482492.4",
      "trades": "511"
    },
    {
      "date": "2023-05-31",
      "bid": "120.80",
      "ask": "121.10",
      "open": "121.90",
      "high": "122.40",
      "low": "119.50",
      "close": "120.90",
      "average": "120.8236",
      "volume": "281984",
      "turnover": "34069411.79",
      "trades": "632"
    },
    {
      "date": "2023-06-01",
      "bid": "122.30",
      "ask": "122.50",
      "open": "122.50",
      "high": "122.80",
      "low": "120.80",
      "close": "122.40",
      "average": "122.0342",
      "volume": "110496",
      "turnover": "13483592.2",
      "trades": "568"
    },
    {
      "date": "2023-06-02",
      "bid": "121.10",
      "ask": "121.50",
      "open": "122.40",
      "high": "122.50",
      "low": "120.10",
      "close": "121.30",
      "average": "121.1695",
      "volume": "131912",
      "turnover": "15981963.5",
      "trades": "683"
    },
    {
      "date": "2023-06-05",
      "bid": "120.90",
      "ask": "121.10",
      "open": "121.30",
      "high": "121.90",
      "low": "120.50",
      "close": "121.00",
      "average": "121.1199",
      "volume": "91890",
      "turnover": "11129909.3",
      "trades": "398"
    },
    {
      "date": "2023-06-07",
      "bid": "117.70",
      "ask": "117.90",
      "open": "120.60",
      "high": "121.30",
      "low": "116.50",
      "close": "118.00",
      "average": "117.9348",
      "volume": "196170",
      "turnover": "23135277",
      "trades": "689"
    },
    {
      "date": "2023-06-08",
      "bid": "116.50",
      "ask": "116.70",
      "open": "118.00",
      "high": "118.10",
      "low": "115.90",
      "close": "116.50",
      "average": "116.6614",
      "volume": "109854",
      "turnover": "12817418.3",
      "trades": "568"
    },
    {
      "date": "2023-06-09",
      "bid": "120.30",
      "ask": "120.50",
      "open": "116.50",
      "high": "120.80",
      "low": "115.00",
      "close": "120.60",
      "average": "117.2109",
      "volume": "444766",
      "turnover": "52137390.5",
      "trades": "736"
    },
    {
      "date": "2023-06-12",
      "bid": "123.90",
      "ask": "124.10",
      "open": "121.40",
      "high": "124.10",
      "low": "121.00",
      "close": "124.00",
      "average": "123.2856",
      "volume": "131378",
      "turnover": "16193334.6",
      "trades": "563"
    },
    {
      "date": "2023-06-13",
      "bid": "127.40",
      "ask": "127.60",
      "open": "125.00",
      "high": "129.10",
      "low": "124.50",
      "close": "127.70",
      "average": "127.872",
      "volume": "227016",
      "turnover": "29028479.4",
      "trades": "930"
    },
    {
      "date": "2023-06-14",
      "bid": "128.50",
      "ask": "128.80",
      "open": "127.30",
      "high": "128.80",
      "low": "126.90",
      "close": "128.80",
      "average": "128.1591",
      "volume": "109492",
      "turnover": "14032397.8",
      "trades": "525"
    },
    {
      "date": "2023-06-15",
      "bid": "128.70",
      "ask": "128.90",
      "open": "127.50",
      "high": "129.00",
      "low": "127.40",
      "close": "128.80",
      "average": "128.4356",
      "volume": "93994",
      "turnover": "12072181",
      "trades": "479"
    },
    {
      "date": "2023-06-16",
      "bid": "129.20",
      "ask": "129.40",
      "open": "129.50",
      "high": "130.30",
      "low": "128.00",
      "close": "129.50",
      "average": "129.5186",
      "volume": "194756",
      "turnover": "25224537",
      "trades": "616"
    },
    {
      "date": "2023-06-19",
      "bid": "127.30",
      "ask": "127.40",
      "open": "129.00",
      "high": "129.00",
      "low": "126.70",
      "close": "127.40",
      "average": "127.5379",
      "volume": "106938",
      "turnover": "13638654.4",
      "trades": "428"
    },
    {
      "date": "2023-06-20",
      "bid": "127.40",
      "ask": "127.60",
      "open": "127.50",
      "high": "129.50",
      "low": "126.70",
      "close": "127.70",
      "average": "128.0033",
      "volume": "77580",
      "turnover": "9931636.9",
      "trades": "367"
    },
    {
      "date": "2023-06-21",
      "bid": "126.20",
      "ask": "126.80",
      "open": "126.50",
      "high": "128.90",
      "low": "126.30",
      "close": "126.80",
      "average": "127.1332",
      "volume": "141176",
      "turnover": "17949682",
      "trades": "499"
    },
    {
      "date": "2023-06-22",
      "bid": "126.50",
      "ask": "126.60",
      "open": "126.00",
      "high": "126.70",
      "low": "123.10",
      "close": "126.70",
      "average": "125.086",
      "volume": "134596",
      "turnover": "16828476.3",
      "trades": "610"
    },
    {
      "date": "2023-06-26",
      "bid": "126.00",
      "ask": "126.50",
      "open": "127.00",
      "high": "127.00",
      "low": "123.50",
      "close": "126.30",
      "average": "125.5608",
      "volume": "157350",
      "turnover": "19699950.2",
      "trades": "625"
    },
    {
      "date": "2023-06-27",
      "bid": "126.70",
      "ask": "127.00",
      "open": "126.30",
      "high": "126.80",
      "low": "124.50",
      "close": "126.80",
      "average": "125.9373",
      "volume": "86686",
      "turnover": "10917003.2",
      "trades": "432"
    },
    {
      "date": "2023-06-28",
      "bid": "128.10",
      "ask": "128.40",
      "open": "127.70",
      "high": "128.50",
      "low": "127.20",
      "close": "128.40",
      "average": "128.1652",
      "volume": "114890",
      "turnover": "14724760.9",
      "trades": "611"
    },
    {
      "date": "2023-06-29",
      "bid": "133.70",
      "ask": "133.90",
      "open": "128.50",
      "high": "134.50",
      "low": "127.70",
      "close": "134.20",
      "average": "131.8961",
      "volume": "320800",
      "turnover": "42284581",
      "trades": "1190"
    },
    {
      "date": "2023-06-30",
      "bid": "133.30",
      "ask": "133.50",
      "open": "134.00",
      "high": "134.00",
      "low": "131.50",
      "close": "133.50",
      "average": "132.9905",
      "volume": "194144",
      "turnover": "25822338.3",
      "trades": "798"
    },
    {
      "date": "2023-07-03",
      "bid": "127.80",
      "ask": "128.00",
      "open": "133.50",
      "high": "133.50",
      "low": "126.20",
      "close": "127.90",
      "average": "128.3675",
      "volume": "186238",
      "turnover": "23906714.6",
      "trades": "982"
    },
    {
      "date": "2023-07-04",
      "bid": "127.90",
      "ask": "128.10",
      "open": "127.90",
      "high": "128.60",
      "low": "127.30",
      "close": "128.00",
      "average": "127.9395",
      "volume": "103564",
      "turnover": "13251464",
      "trades": "575"
    },
    {
      "date": "2023-07-05",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.00",
      "high": "127.30",
      "low": "125.90",
      "close": "126.50",
      "average": "126.5356",
      "volume": "88660",
      "turnover": "11219021.3",
      "trades": "520"
    },
    {
      "date": "2023-07-06",
      "bid": "124.20",
      "ask": "124.40",
      "open": "126.00",
      "high": "126.30",
      "low": "124.10",
      "close": "124.40",
      "average": "124.8582",
      "volume": "101732",
      "turnover": "12705045.3",
      "trades": "604"
    },
    {
      "date": "2023-07-07",
      "bid": "124.90",
      "ask": "125.20",
      "open": "124.40",
      "high": "126.30",
      "low": "122.80",
      "close": "125.00",
      "average": "124.7274",
      "volume": "220270",
      "turnover": "27478251.9",
      "trades": "960"
    },
    {
      "date": "2023-07-10",
      "bid": "123.50",
      "ask": "123.70",
      "open": "124.60",
      "high": "124.80",
      "low": "121.00",
      "close": "123.70",
      "average": "123.2674",
      "volume": "164928",
      "turnover": "20330255",
      "trades": "817"
    },
    {
      "date": "2023-07-11",
      "bid": "121.70",
      "ask": "121.80",
      "open": "124.00",
      "high": "125.10",
      "low": "121.50",
      "close": "121.90",
      "average": "122.3432",
      "volume": "167422",
      "turnover": "20482941.6",
      "trades": "656"
    },
    {
      "date": "2023-07-12",
      "bid": "122.30",
      "ask": "122.60",
      "open": "121.80",
      "high": "122.40",
      "low": "120.80",
      "close": "122.40",
      "average": "121.656",
      "volume": "119414",
      "turnover": "14522611.9",
      "trades": "578"
    },
    {
      "date": "2023-07-13",
      "bid": "121.10",
      "ask": "121.20",
      "open": "122.00",
      "high": "122.40",
      "low": "120.40",
      "close": "120.90",
      "average": "121.349",
      "volume": "93264",
      "turnover": "11318759.3",
      "trades": "567"
    },
    {
      "date": "2023-07-14",
      "bid": "122.90",
      "ask": "123.20",
      "open": "117.40",
      "high": "123.80",
      "low": "117.00",
      "close": "123.10",
      "average": "121.5501",
      "volume": "182750",
      "turnover": "22211856.6",
      "trades": "1060"
    },
    {
      "date": "2023-07-17",
      "bid": "112.90",
      "ask": "113.20",
      "open": "121.80",
      "high": "121.90",
      "low": "112.00",
      "close": "112.70",
      "average": "114.4529",
      "volume": "225920",
      "turnover": "25857230.8",
      "trades": "1287"
    },
    {
      "date": "2023-07-18",
      "bid": "114.20",
      "ask": "114.30",
      "open": "112.50",
      "high": "115.70",
      "low": "112.50",
      "close": "114.20",
      "average": "114.3167",
      "volume": "170186",
      "turnover": "19456810.6",
      "trades": "969"
    },
    {
      "date": "2023-07-19",
      "bid": "115.50",
      "ask": "115.70",
      "open": "115.00",
      "high": "116.50",
      "low": "113.60",
      "close": "115.50",
      "average": "115.1314",
      "volume": "125484",
      "turnover": "14444554.3",
      "trades": "807"
    },
    {
      "date": "2023-07-20",
      "bid": "111.80",
      "ask": "112.10",
      "open": "115.50",
      "high": "115.50",
      "low": "111.70",
      "close": "111.80",
      "average": "112.4185",
      "volume": "103620",
      "turnover": "11648811.6",
      "trades": "673"
    },
    {
      "date": "2023-07-21",
      "bid": "113.30",
      "ask": "113.50",
      "open": "111.80",
      "high": "114.10",
      "low": "110.80",
      "close": "113.50",
      "average": "113.1322",
      "volume": "124928",
      "turnover": "14133454.47",
      "trades": "576"
    },
    {
      "date": "2023-07-24",
      "bid": "114.30",
      "ask": "114.50",
      "open": "113.50",
      "high": "115.20",
      "low": "111.80",
      "close": "114.50",
      "average": "114.2565",
      "volume": "155892",
      "turnover": "17811678.39",
      "trades": "748"
    },
    {
      "date": "2023-07-25",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.90",
      "high": "115.90",
      "low": "113.10",
      "close": "115.60",
      "average": "114.8436",
      "volume": "106808",
      "turnover": "12266217.2",
      "trades": "554"
    },
    {
      "date": "2023-07-26",
      "bid": "111.80",
      "ask": "112.20",
      "open": "115.50",
      "high": "115.50",
      "low": "111.50",
      "close": "112.20",
      "average": "112.9305",
      "volume": "77158",
      "turnover": "8713841.9",
      "trades": "546"
    },
    {
      "date": "2023-07-27",
      "bid": "113.10",
      "ask": "113.30",
      "open": "112.40",
      "high": "113.70",
      "low": "112.40",
      "close": "113.30",
      "average": "113.2293",
      "volume": "59482",
      "turnover": "6735104.2",
      "trades": "355"
    },
    {
      "date": "2023-07-28",
      "bid": "112.70",
      "ask": "112.80",
      "open": "113.30",
      "high": "113.50",
      "low": "112.30",
      "close": "112.90",
      "average": "112.7379",
      "volume": "61884",
      "turnover": "6976671.4",
      "trades": "419"
    },
    {
      "date": "2023-07-31",
      "bid": "113.10",
      "ask": "113.40",
      "open": "112.20",
      "high": "113.90",
      "low": "112.10",
      "close": "113.20",
      "average": "113.174",
      "volume": "70018",
      "turnover": "7924215.8",
      "trades": "423"
    },
    {
      "date": "2023-08-01",
      "bid": "115.00",
      "ask": "115.20",
      "open": "112.80",
      "high": "115.10",
      "low": "112.10",
      "close": "115.10",
      "average": "114.3277",
      "volume": "129030",
      "turnover": "14751526.9",
      "trades": "695"
    },
    {
      "date": "2023-08-02",
      "bid": "117.90",
      "ask": "118.10",
      "open": "114.30",
      "high": "118.80",
      "low": "113.60",
      "close": "118.00",
      "average": "117.3104",
      "volume": "180228",
      "turnover": "21143639.7",
      "trades": "953"
    },
    {
      "date": "2023-08-03",
      "bid": "111.70",
      "ask": "111.90",
      "open": "118.30",
      "high": "118.30",
      "low": "111.50",
      "close": "112.00",
      "average": "113.4304",
      "volume": "192346",
      "turnover": "21817773.3",
      "trades": "1127"
    },
    {
      "date": "2023-08-04",
      "bid": "113.90",
      "ask": "114.20",
      "open": "112.00",
      "high": "115.70",
      "low": "112.00",
      "close": "114.40",
      "average": "114.2537",
      "volume": "112768",
      "turnover": "12884165.6",
      "trades": "625"
    },
    {
      "date": "2023-08-07",
      "bid": "115.00",
      "ask": "115.30",
      "open": "112.50",
      "high": "116.40",
      "low": "112.10",
      "close": "115.50",
      "average": "115.3533",
      "volume": "111770",
      "turnover": "12893989.4",
      "trades": "522"
    },
    {
      "date": "2023-08-08",
      "bid": "117.00",
      "ask": "117.30",
      "open": "115.50",
      "high": "117.40",
      "low": "114.20",
      "close": "117.00",
      "average": "116.3319",
      "volume": "183024",
      "turnover": "21284057.8",
      "trades": "866"
    },
    {
      "date": "2023-08-09",
      "bid": "117.50",
      "ask": "117.60",
      "open": "116.70",
      "high": "118.40",
      "low": "115.90",
      "close": "117.40",
      "average": "117.5052",
      "volume": "216688",
      "turnover": "25457956.3",
      "trades": "622"
    },
    {
      "date": "2023-08-10",
      "bid": "118.00",
      "ask": "118.20",
      "open": "117.40",
      "high": "119.20",
      "low": "117.00",
      "close": "118.00",
      "average": "118.4159",
      "volume": "133654",
      "turnover": "15830749.4",
      "trades": "766"
    },
    {
      "date": "2023-08-11",
      "bid": "118.20",
      "ask": "118.40",
      "open": "117.50",
      "high": "119.90",
      "low": "117.50",
      "close": "118.30",
      "average": "118.9356",
      "volume": "116506",
      "turnover": "13857713.6",
      "trades": "853"
    },
    {
      "date": "2023-08-14",
      "bid": "114.80",
      "ask": "114.90",
      "open": "118.30",
      "high": "118.70",
      "low": "114.00",
      "close": "115.00",
      "average": "116.272",
      "volume": "92234",
      "turnover": "10728910.3",
      "trades": "742"
    },
    {
      "date": "2023-08-15",
      "bid": "113.90",
      "ask": "114.10",
      "open": "114.30",
      "high": "115.30",
      "low": "112.90",
      "close": "114.00",
      "average": "114.7126",
      "volume": "264128",
      "turnover": "30294505.9",
      "trades": "780"
    },
    {
      "date": "2023-08-16",
      "bid": "109.90",
      "ask": "110.00",
      "open": "114.10",
      "high": "114.10",
      "low": "109.90",
      "close": "110.00",
      "average": "110.9254",
      "volume": "144024",
      "turnover": "15974011.5",
      "trades": "699"
    },
    {
      "date": "2023-08-17",
      "bid": "107.10",
      "ask": "107.30",
      "open": "110.00",
      "high": "110.00",
      "low": "106.70",
      "close": "107.00",
      "average": "107.4615",
      "volume": "586476",
      "turnover": "63022399",
      "trades": "852"
    },
    {
      "date": "2023-08-18",
      "bid": "108.50",
      "ask": "108.70",
      "open": "106.90",
      "high": "108.80",
      "low": "106.20",
      "close": "108.80",
      "average": "107.8087",
      "volume": "91712",
      "turnover": "9887353.4",
      "trades": "673"
    },
    {
      "date": "2023-08-21",
      "bid": "107.00",
      "ask": "107.20",
      "open": "108.80",
      "high": "109.40",
      "low": "106.90",
      "close": "107.10",
      "average": "108.1846",
      "volume": "50464",
      "turnover": "5459431.6",
      "trades": "377"
    },
    {
      "date": "2023-08-22",
      "bid": "107.50",
      "ask": "107.90",
      "open": "107.20",
      "high": "108.50",
      "low": "107.00",
      "close": "107.80",
      "average": "107.7415",
      "volume": "57200",
      "turnover": "6162812.6",
      "trades": "294"
    },
    {
      "date": "2023-08-23",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.80",
      "high": "111.00",
      "low": "104.20",
      "close": "108.40",
      "average": "107.2523",
      "volume": "215428",
      "turnover": "23105819.1",
      "trades": "913"
    },
    {
      "date": "2023-08-24",
      "bid": "107.70",
      "ask": "107.90",
      "open": "108.80",
      "high": "110.50",
      "low": "107.10",
      "close": "107.70",
      "average": "108.5806",
      "volume": "77360",
      "turnover": "8401451.6",
      "trades": "474"
    },
    {
      "date": "2023-08-25",
      "bid": "106.90",
      "ask": "107.10",
      "open": "109.50",
      "high": "109.50",
      "low": "106.00",
      "close": "107.10",
      "average": "107.4035",
      "volume": "153150",
      "turnover": "16448854.4",
      "trades": "954"
    },
    {
      "date": "2023-08-28",
      "bid": "110.70",
      "ask": "110.90",
      "open": "107.50",
      "high": "111.30",
      "low": "107.50",
      "close": "110.70",
      "average": "110.3003",
      "volume": "230170",
      "turnover": "25381013.4",
      "trades": "607"
    },
    {
      "date": "2023-08-29",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.70",
      "high": "111.50",
      "low": "109.00",
      "close": "110.30",
      "average": "110.1604",
      "volume": "66710",
      "turnover": "7348801.6",
      "trades": "400"
    },
    {
      "date": "2023-08-30",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.30",
      "high": "111.50",
      "low": "109.30",
      "close": "110.60",
      "average": "110.7678",
      "volume": "518294",
      "turnover": "57406195.9",
      "trades": "386"
    },
    {
      "date": "2023-08-31",
      "bid": "112.10",
      "ask": "112.40",
      "open": "110.60",
      "high": "113.20",
      "low": "110.10",
      "close": "112.30",
      "average": "112.0381",
      "volume": "95776",
      "turnover": "10730535.4",
      "trades": "432"
    },
    {
      "date": "2023-09-01",
      "bid": "110.40",
      "ask": "110.60",
      "open": "112.30",
      "high": "112.30",
      "low": "109.60",
      "close": "110.50",
      "average": "110.6666",
      "volume": "89852",
      "turnover": "9943453",
      "trades": "585"
    },
    {
      "date": "2023-09-04",
      "bid": "112.10",
      "ask": "112.30",
      "open": "111.40",
      "high": "113.10",
      "low": "110.90",
      "close": "112.40",
      "average": "112.0118",
      "volume": "343206",
      "turnover": "38444061.79",
      "trades": "422"
    },
    {
      "date": "2023-09-05",
      "bid": "113.20",
      "ask": "113.40",
      "open": "112.40",
      "high": "114.30",
      "low": "111.30",
      "close": "113.40",
      "average": "113.3996",
      "volume": "91590",
      "turnover": "10385890.6",
      "trades": "407"
    },
    {
      "date": "2023-09-06",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.20",
      "high": "114.40",
      "low": "112.90",
      "close": "113.20",
      "average": "113.4274",
      "volume": "70322",
      "turnover": "7975097.2",
      "trades": "426"
    },
    {
      "date": "2023-09-07",
      "bid": "112.80",
      "ask": "113.10",
      "open": "113.20",
      "high": "113.40",
      "low": "112.40",
      "close": "112.80",
      "average": "112.8621",
      "volume": "111676",
      "turnover": "12603592.8",
      "trades": "568"
    },
    {
      "date": "2023-09-08",
      "bid": "110.20",
      "ask": "110.60",
      "open": "112.80",
      "high": "113.10",
      "low": "110.20",
      "close": "110.40",
      "average": "111.5655",
      "volume": "57870",
      "turnover": "6450193.5",
      "trades": "285"
    },
    {
      "date": "2023-09-11",
      "bid": "108.10",
      "ask": "108.50",
      "open": "110.40",
      "high": "110.50",
      "low": "107.80",
      "close": "108.20",
      "average": "108.6104",
      "volume": "76246",
      "turnover": "8278532.3",
      "trades": "415"
    },
    {
      "date": "2023-09-12",
      "bid": "105.80",
      "ask": "106.00",
      "open": "108.00",
      "high": "108.10",
      "low": "105.80",
      "close": "105.80",
      "average": "106.3702",
      "volume": "85758",
      "turnover": "9117885.8",
      "trades": "502"
    },
    {
      "date": "2023-09-13",
      "bid": "106.70",
      "ask": "106.90",
      "open": "105.70",
      "high": "106.90",
      "low": "104.70",
      "close": "106.80",
      "average": "106.0472",
      "volume": "134684",
      "turnover": "14287844.8",
      "trades": "489"
    },
    {
      "date": "2023-09-14",
      "bid": "109.00",
      "ask": "109.40",
      "open": "106.80",
      "high": "109.20",
      "low": "105.80",
      "close": "109.20",
      "average": "108.0245",
      "volume": "104596",
      "turnover": "11309919.4",
      "trades": "561"
    },
    {
      "date": "2023-09-15",
      "bid": "108.80",
      "ask": "109.10",
      "open": "110.00",
      "high": "111.20",
      "low": "108.70",
      "close": "109.10",
      "average": "109.3482",
      "volume": "181090",
      "turnover": "19805690.3",
      "trades": "688"
    },
    {
      "date": "2023-09-18",
      "bid": "110.40",
      "ask": "110.60",
      "open": "109.10",
      "high": "110.80",
      "low": "108.00",
      "close": "110.70",
      "average": "110.1286",
      "volume": "85488",
      "turnover": "9417721.19",
      "trades": "379"
    },
    {
      "date": "2023-09-19",
      "bid": "110.00",
      "ask": "110.10",
      "open": "110.70",
      "high": "111.80",
      "low": "109.10",
      "close": "110.00",
      "average": "110.1666",
      "volume": "334018",
      "turnover": "36795080.29",
      "trades": "733"
    },
    {
      "date": "2023-09-20",
      "bid": "110.50",
      "ask": "110.80",
      "open": "110.90",
      "high": "111.60",
      "low": "110.30",
      "close": "110.50",
      "average": "110.643",
      "volume": "100304",
      "turnover": "11097557",
      "trades": "434"
    },
    {
      "date": "2023-09-21",
      "bid": "109.10",
      "ask": "109.30",
      "open": "110.50",
      "high": "111.60",
      "low": "108.30",
      "close": "109.20",
      "average": "109.6714",
      "volume": "149748",
      "turnover": "16421985.1",
      "trades": "923"
    },
    {
      "date": "2023-09-22",
      "bid": "108.60",
      "ask": "108.80",
      "open": "108.90",
      "high": "109.60",
      "low": "106.00",
      "close": "108.90",
      "average": "108.2905",
      "volume": "128322",
      "turnover": "13894801.1",
      "trades": "687"
    },
    {
      "date": "2023-09-25",
      "bid": "108.80",
      "ask": "109.00",
      "open": "108.90",
      "high": "109.40",
      "low": "107.40",
      "close": "108.90",
      "average": "108.6551",
      "volume": "81534",
      "turnover": "8856399.6",
      "trades": "539"
    },
    {
      "date": "2023-09-26",
      "bid": "107.40",
      "ask": "107.90",
      "open": "108.40",
      "high": "110.30",
      "low": "107.10",
      "close": "107.40",
      "average": "108.4332",
      "volume": "131148",
      "turnover": "14233289.7",
      "trades": "746"
    },
    {
      "date": "2023-09-27",
      "bid": "110.10",
      "ask": "110.30",
      "open": "107.40",
      "high": "111.40",
      "low": "107.00",
      "close": "110.50",
      "average": "110.3646",
      "volume": "126758",
      "turnover": "13989347.9",
      "trades": "753"
    },
    {
      "date": "2023-09-28",
      "bid": "112.40",
      "ask": "112.60",
      "open": "110.50",
      "high": "113.20",
      "low": "110.50",
      "close": "112.70",
      "average": "112.4852",
      "volume": "162054",
      "turnover": "18228317.5",
      "trades": "884"
    },
    {
      "date": "2023-09-29",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.70",
      "high": "115.00",
      "low": "111.60",
      "close": "113.00",
      "average": "113.2488",
      "volume": "170392",
      "turnover": "19288424.89",
      "trades": "843"
    },
    {
      "date": "2023-10-02",
      "bid": "115.90",
      "ask": "116.10",
      "open": "112.60",
      "high": "118.00",
      "low": "112.30",
      "close": "116.30",
      "average": "116.5505",
      "volume": "178696",
      "turnover": "20827220.3",
      "trades": "1183"
    },
    {
      "date": "2023-10-03",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.80",
      "high": "117.10",
      "low": "113.30",
      "close": "116.30",
      "average": "115.2711",
      "volume": "183080",
      "turnover": "21101365.89",
      "trades": "1168"
    },
    {
      "date": "2023-10-04",
      "bid": "114.00",
      "ask": "114.10",
      "open": "116.30",
      "high": "116.30",
      "low": "113.00",
      "close": "114.20",
      "average": "114.1887",
      "volume": "107646",
      "turnover": "12291961",
      "trades": "496"
    },
    {
      "date": "2023-10-05",
      "bid": "115.80",
      "ask": "116.10",
      "open": "113.50",
      "high": "116.60",
      "low": "111.80",
      "close": "116.00",
      "average": "115.0059",
      "volume": "117894",
      "turnover": "13558590.8",
      "trades": "611"
    },
    {
      "date": "2023-10-06",
      "bid": "116.90",
      "ask": "117.10",
      "open": "116.00",
      "high": "117.80",
      "low": "115.00",
      "close": "116.90",
      "average": "116.6612",
      "volume": "144750",
      "turnover": "16886932.39",
      "trades": "625"
    },
    {
      "date": "2023-10-09",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.90",
      "high": "117.90",
      "low": "115.30",
      "close": "115.60",
      "average": "116.209",
      "volume": "87554",
      "turnover": "10174566.6",
      "trades": "553"
    },
    {
      "date": "2023-10-10",
      "bid": "119.30",
      "ask": "119.50",
      "open": "117.20",
      "high": "120.20",
      "low": "116.00",
      "close": "119.10",
      "average": "118.9239",
      "volume": "155524",
      "turnover": "18495532.2",
      "trades": "696"
    },
    {
      "date": "2023-10-11",
      "bid": "120.30",
      "ask": "120.50",
      "open": "119.10",
      "high": "121.10",
      "low": "118.80",
      "close": "120.50",
      "average": "120.4084",
      "volume": "327490",
      "turnover": "39432564.5",
      "trades": "992"
    },
    {
      "date": "2023-10-12",
      "bid": "122.00",
      "ask": "122.10",
      "open": "120.50",
      "high": "123.30",
      "low": "120.20",
      "close": "122.20",
      "average": "122.2354",
      "volume": "330926",
      "turnover": "40449141.1",
      "trades": "993"
    },
    {
      "date": "2023-10-13",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.20",
      "high": "122.90",
      "low": "120.70",
      "close": "122.00",
      "average": "121.9996",
      "volume": "227994",
      "turnover": "27817049.3",
      "trades": "783"
    },
    {
      "date": "2023-10-16",
      "bid": "120.40",
      "ask": "120.60",
      "open": "121.50",
      "high": "121.80",
      "low": "119.50",
      "close": "120.20",
      "average": "120.6347",
      "volume": "161970",
      "turnover": "19540072",
      "trades": "765"
    },
    {
      "date": "2023-10-17",
      "bid": "121.50",
      "ask": "121.60",
      "open": "120.10",
      "high": "122.50",
      "low": "119.20",
      "close": "121.50",
      "average": "120.897",
      "volume": "252540",
      "turnover": "30520162.8",
      "trades": "921"
    },
    {
      "date": "2023-10-18",
      "bid": "109.70",
      "ask": "110.10",
      "open": "121.00",
      "high": "122.30",
      "low": "109.40",
      "close": "109.70",
      "average": "116.9154",
      "volume": "545504",
      "turnover": "63771217.8",
      "trades": "1430"
    },
    {
      "date": "2023-10-19",
      "bid": "116.00",
      "ask": "116.30",
      "open": "110.50",
      "high": "118.50",
      "low": "110.50",
      "close": "116.70",
      "average": "115.4761",
      "volume": "297672",
      "turnover": "34380089.5",
      "trades": "1321"
    },
    {
      "date": "2023-10-20",
      "bid": "117.10",
      "ask": "117.30",
      "open": "116.70",
      "high": "124.40",
      "low": "114.00",
      "close": "117.60",
      "average": "120.2872",
      "volume": "468590",
      "turnover": "56347418.2",
      "trades": "1494"
    },
    {
      "date": "2023-10-23",
      "bid": "117.90",
      "ask": "118.00",
      "open": "119.20",
      "high": "119.90",
      "low": "114.70",
      "close": "117.80",
      "average": "117.1423",
      "volume": "121664",
      "turnover": "14253628.9",
      "trades": "680"
    },
    {
      "date": "2023-10-24",
      "bid": "122.30",
      "ask": "122.50",
      "open": "118.20",
      "high": "123.30",
      "low": "117.50",
      "close": "122.60",
      "average": "121.6147",
      "volume": "203964",
      "turnover": "24822168.1",
      "trades": "817"
    },
    {
      "date": "2023-10-25",
      "bid": "118.30",
      "ask": "118.70",
      "open": "122.80",
      "high": "123.50",
      "low": "117.70",
      "close": "119.20",
      "average": "120.1791",
      "volume": "212782",
      "turnover": "25573015.2",
      "trades": "979"
    },
    {
      "date": "2023-10-26",
      "bid": "121.60",
      "ask": "121.80",
      "open": "117.80",
      "high": "122.00",
      "low": "116.70",
      "close": "121.60",
      "average": "121.0039",
      "volume": "163046",
      "turnover": "19729308.39",
      "trades": "1053"
    },
    {
      "date": "2023-10-27",
      "bid": "118.70",
      "ask": "118.90",
      "open": "121.60",
      "high": "121.60",
      "low": "117.80",
      "close": "119.20",
      "average": "119.7595",
      "volume": "141718",
      "turnover": "16976693.8",
      "trades": "607"
    },
    {
      "date": "2023-10-30",
      "bid": "121.20",
      "ask": "121.40",
      "open": "119.30",
      "high": "121.50",
      "low": "119.30",
      "close": "121.10",
      "average": "120.7121",
      "volume": "88750",
      "turnover": "10713203.19",
      "trades": "580"
    },
    {
      "date": "2023-10-31",
      "bid": "121.80",
      "ask": "122.00",
      "open": "121.40",
      "high": "123.30",
      "low": "121.00",
      "close": "122.00",
      "average": "122.1766",
      "volume": "110888",
      "turnover": "13547708.6",
      "trades": "530"
    },
    {
      "date": "2023-11-01",
      "bid": "120.50",
      "ask": "120.70",
      "open": "122.00",
      "high": "122.00",
      "low": "118.50",
      "close": "120.30",
      "average": "119.996",
      "volume": "120504",
      "turnover": "14460338",
      "trades": "574"
    },
    {
      "date": "2023-11-02",
      "bid": "124.30",
      "ask": "124.50",
      "open": "121.80",
      "high": "126.10",
      "low": "121.70",
      "close": "123.80",
      "average": "124.6139",
      "volume": "178676",
      "turnover": "22263582.2",
      "trades": "822"
    },
    {
      "date": "2023-11-03",
      "bid": "127.20",
      "ask": "127.60",
      "open": "123.80",
      "high": "127.80",
      "low": "123.80",
      "close": "127.00",
      "average": "126.7594",
      "volume": "88396",
      "turnover": "11200745.5",
      "trades": "425"
    },
    {
      "date": "2023-11-06",
      "bid": "126.10",
      "ask": "126.30",
      "open": "127.00",
      "high": "130.00",
      "low": "123.00",
      "close": "126.20",
      "average": "126.883",
      "volume": "287226",
      "turnover": "36425884.29",
      "trades": "1238"
    },
    {
      "date": "2023-11-07",
      "bid": "128.00",
      "ask": "128.30",
      "open": "126.20",
      "high": "128.70",
      "low": "125.70",
      "close": "128.40",
      "average": "127.7073",
      "volume": "82548",
      "turnover": "10541987.8",
      "trades": "538"
    },
    {
      "date": "2023-11-08",
      "bid": "122.30",
      "ask": "122.40",
      "open": "126.60",
      "high": "126.60",
      "low": "120.50",
      "close": "122.50",
      "average": "122.0403",
      "volume": "7930036",
      "turnover": "934184867.3",
      "trades": "1423"
    },
    {
      "date": "2023-11-09",
      "bid": "124.70",
      "ask": "124.80",
      "open": "122.50",
      "high": "125.00",
      "low": "122.00",
      "close": "125.00",
      "average": "123.5244",
      "volume": "241790",
      "turnover": "29857795.3",
      "trades": "1132"
    },
    {
      "date": "2023-11-10",
      "bid": "122.90",
      "ask": "123.00",
      "open": "124.60",
      "high": "125.00",
      "low": "122.40",
      "close": "123.40",
      "average": "123.3291",
      "volume": "129596",
      "turnover": "15985254.1",
      "trades": "689"
    },
    {
      "date": "2023-11-13",
      "bid": "120.50",
      "ask": "120.80",
      "open": "123.40",
      "high": "124.30",
      "low": "120.00",
      "close": "120.90",
      "average": "120.9807",
      "volume": "106076",
      "turnover": "12833219.8",
      "trades": "581"
    },
    {
      "date": "2023-11-14",
      "bid": "121.70",
      "ask": "122.00",
      "open": "120.80",
      "high": "122.00",
      "low": "119.90",
      "close": "122.00",
      "average": "121.1218",
      "volume": "374412",
      "turnover": "45336049.2",
      "trades": "1428"
    },
    {
      "date": "2023-11-15",
      "bid": "121.70",
      "ask": "121.80",
      "open": "122.50",
      "high": "122.50",
      "low": "121.30",
      "close": "121.70",
      "average": "121.795",
      "volume": "158984",
      "turnover": "19366725",
      "trades": "816"
    },
    {
      "date": "2023-11-16",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.70",
      "high": "121.90",
      "low": "120.30",
      "close": "120.90",
      "average": "120.8123",
      "volume": "124610",
      "turnover": "15053849.3",
      "trades": "641"
    },
    {
      "date": "2023-11-17",
      "bid": "121.20",
      "ask": "121.40",
      "open": "121.00",
      "high": "122.40",
      "low": "121.00",
      "close": "121.40",
      "average": "121.5299",
      "volume": "104462",
      "turnover": "12697120.4",
      "trades": "497"
    },
    {
      "date": "2023-11-20",
      "bid": "120.80",
      "ask": "121.00",
      "open": "121.40",
      "high": "121.40",
      "low": "120.40",
      "close": "121.00",
      "average": "120.8734",
      "volume": "188712",
      "turnover": "22810392.3",
      "trades": "681"
    },
    {
      "date": "2023-11-21",
      "bid": "120.30",
      "ask": "120.50",
      "open": "121.00",
      "high": "121.20",
      "low": "119.30",
      "close": "120.50",
      "average": "120.4822",
      "volume": "125828",
      "turnover": "15161710",
      "trades": "648"
    },
    {
      "date": "2023-11-22",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.50",
      "high": "121.20",
      "low": "119.60",
      "close": "121.20",
      "average": "120.7952",
      "volume": "129394",
      "turnover": "15626540.7",
      "trades": "489"
    },
    {
      "date": "2023-11-23",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.10",
      "high": "122.10",
      "low": "121.10",
      "close": "121.90",
      "average": "121.7856",
      "volume": "141494",
      "turnover": "17230184",
      "trades": "520"
    },
    {
      "date": "2023-11-24",
      "bid": "121.30",
      "ask": "121.40",
      "open": "121.50",
      "high": "121.90",
      "low": "120.50",
      "close": "121.60",
      "average": "121.3076",
      "volume": "59474",
      "turnover": "7214664.4",
      "trades": "321"
    },
    {
      "date": "2023-11-27",
      "bid": "120.90",
      "ask": "121.00",
      "open": "121.80",
      "high": "121.80",
      "low": "120.70",
      "close": "121.00",
      "average": "121.1032",
      "volume": "65604",
      "turnover": "7945186.4",
      "trades": "341"
    },
    {
      "date": "2023-11-28",
      "bid": "118.40",
      "ask": "118.50",
      "open": "121.00",
      "high": "121.00",
      "low": "116.70",
      "close": "118.60",
      "average": "118.5385",
      "volume": "106644",
      "turnover": "12641421.9",
      "trades": "474"
    },
    {
      "date": "2023-11-29",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.70",
      "high": "119.10",
      "low": "117.90",
      "close": "118.60",
      "average": "118.6162",
      "volume": "112006",
      "turnover": "13287743.8",
      "trades": "514"
    },
    {
      "date": "2023-11-30",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.60",
      "high": "120.20",
      "low": "117.00",
      "close": "119.30",
      "average": "119.0688",
      "volume": "308172",
      "turnover": "36691391",
      "trades": "631"
    },
    {
      "date": "2023-12-01",
      "bid": "124.20",
      "ask": "124.50",
      "open": "119.70",
      "high": "124.80",
      "low": "119.40",
      "close": "124.50",
      "average": "123.0696",
      "volume": "200052",
      "turnover": "24623002.3",
      "trades": "885"
    },
    {
      "date": "2023-12-04",
      "bid": "128.60",
      "ask": "128.80",
      "open": "124.50",
      "high": "129.80",
      "low": "124.50",
      "close": "128.80",
      "average": "128.4357",
      "volume": "199512",
      "turnover": "25636608.9",
      "trades": "932"
    },
    {
      "date": "2023-12-05",
      "bid": "132.70",
      "ask": "132.90",
      "open": "128.80",
      "high": "132.90",
      "low": "128.50",
      "close": "132.80",
      "average": "131.472",
      "volume": "172276",
      "turnover": "22640210.9",
      "trades": "693"
    },
    {
      "date": "2023-12-06",
      "bid": "133.40",
      "ask": "133.60",
      "open": "132.80",
      "high": "135.70",
      "low": "132.80",
      "close": "134.40",
      "average": "134.3693",
      "volume": "259464",
      "turnover": "34856470.6",
      "trades": "927"
    },
    {
      "date": "2023-12-07",
      "bid": "131.50",
      "ask": "131.70",
      "open": "134.40",
      "high": "134.40",
      "low": "130.90",
      "close": "131.80",
      "average": "131.9393",
      "volume": "135044",
      "turnover": "17816222.39",
      "trades": "809"
    },
    {
      "date": "2023-12-08",
      "bid": "136.90",
      "ask": "137.10",
      "open": "132.50",
      "high": "137.70",
      "low": "132.10",
      "close": "137.00",
      "average": "136.4631",
      "volume": "251564",
      "turnover": "34327066.5",
      "trades": "1146"
    },
    {
      "date": "2023-12-11",
      "bid": "136.30",
      "ask": "136.50",
      "open": "136.50",
      "high": "138.00",
      "low": "134.20",
      "close": "136.40",
      "average": "135.9148",
      "volume": "114758",
      "turnover": "15597870.2",
      "trades": "748"
    },
    {
      "date": "2023-12-12",
      "bid": "137.10",
      "ask": "137.30",
      "open": "136.40",
      "high": "138.10",
      "low": "136.10",
      "close": "136.90",
      "average": "137.2001",
      "volume": "113010",
      "turnover": "15506709.6",
      "trades": "594"
    },
    {
      "date": "2023-12-13",
      "bid": "139.10",
      "ask": "139.20",
      "open": "136.50",
      "high": "139.40",
      "low": "135.30",
      "close": "139.00",
      "average": "137.9832",
      "volume": "367090",
      "turnover": "50666491.6",
      "trades": "935"
    },
    {
      "date": "2023-12-14",
      "bid": "141.80",
      "ask": "142.20",
      "open": "140.00",
      "high": "146.30",
      "low": "140.00",
      "close": "141.90",
      "average": "144.941",
      "volume": "697352",
      "turnover": "101064413.8",
      "trades": "1269"
    },
    {
      "date": "2023-12-15",
      "bid": "142.30",
      "ask": "142.70",
      "open": "142.20",
      "high": "144.70",
      "low": "141.30",
      "close": "142.40",
      "average": "142.6682",
      "volume": "270420",
      "turnover": "38579371.9",
      "trades": "966"
    },
    {
      "date": "2023-12-18",
      "bid": "142.10",
      "ask": "142.30",
      "open": "141.50",
      "high": "143.10",
      "low": "140.60",
      "close": "142.10",
      "average": "142.1124",
      "volume": "105468",
      "turnover": "14987868.8",
      "trades": "570"
    },
    {
      "date": "2023-12-19",
      "bid": "144.30",
      "ask": "144.50",
      "open": "142.80",
      "high": "144.80",
      "low": "142.20",
      "close": "144.40",
      "average": "143.5505",
      "volume": "402686",
      "turnover": "57805757.7",
      "trades": "573"
    },
    {
      "date": "2023-12-20",
      "bid": "145.70",
      "ask": "146.00",
      "open": "144.40",
      "high": "146.30",
      "low": "143.00",
      "close": "145.80",
      "average": "145.1229",
      "volume": "178030",
      "turnover": "25836227.6",
      "trades": "702"
    },
    {
      "date": "2023-12-21",
      "bid": "143.10",
      "ask": "143.30",
      "open": "144.20",
      "high": "144.50",
      "low": "141.90",
      "close": "143.20",
      "average": "142.9787",
      "volume": "120866",
      "turnover": "17281261.7",
      "trades": "766"
    },
    {
      "date": "2023-12-22",
      "bid": "143.80",
      "ask": "144.00",
      "open": "143.20",
      "high": "144.60",
      "low": "141.40",
      "close": "143.90",
      "average": "143.1987",
      "volume": "84438",
      "turnover": "12091415.6",
      "trades": "672"
    },
    {
      "date": "2023-12-27",
      "bid": "144.70",
      "ask": "145.00",
      "open": "142.60",
      "high": "146.60",
      "low": "142.40",
      "close": "144.40",
      "average": "145.3874",
      "volume": "481960",
      "turnover": "70070914.59",
      "trades": "461"
    },
    {
      "date": "2023-12-28",
      "bid": "145.00",
      "ask": "145.20",
      "open": "144.50",
      "high": "145.70",
      "low": "143.80",
      "close": "145.10",
      "average": "144.802",
      "volume": "82296",
      "turnover": "11916624.4",
      "trades": "458"
    },
    {
      "date": "2023-12-29",
      "bid": "143.80",
      "ask": "144.00",
      "open": "145.10",
      "high": "145.40",
      "low": "143.70",
      "close": "143.70",
      "average": "144.2201",
      "volume": "61986",
      "turnover": "8939781.4",
      "trades": "355"
    },
    {
      "date": "2024-01-02",
      "bid": "142.00",
      "ask": "142.40",
      "open": "143.70",
      "high": "145.00",
      "low": "141.60",
      "close": "142.40",
      "average": "142.8167",
      "volume": "94430",
      "turnover": "13487124.6",
      "trades": "575"
    },
    {
      "date": "2024-01-03",
      "bid": "134.30",
      "ask": "135.00",
      "open": "138.50",
      "high": "138.50",
      "low": "132.30",
      "close": "134.80",
      "average": "134.7145",
      "volume": "311122",
      "turnover": "41873199.9",
      "trades": "1487"
    },
    {
      "date": "2024-01-04",
      "bid": "136.70",
      "ask": "136.90",
      "open": "134.80",
      "high": "137.50",
      "low": "134.40",
      "close": "136.70",
      "average": "135.912",
      "volume": "142940",
      "turnover": "19425880.39",
      "trades": "830"
    },
    {
      "date": "2024-01-05",
      "bid": "135.20",
      "ask": "135.50",
      "open": "135.40",
      "high": "136.20",
      "low": "134.20",
      "close": "135.00",
      "average": "135.1503",
      "volume": "38574",
      "turnover": "5213287.2",
      "trades": "402"
    },
    {
      "date": "2024-01-08",
      "bid": "143.20",
      "ask": "143.70",
      "open": "135.00",
      "high": "143.60",
      "low": "135.00",
      "close": "142.90",
      "average": "139.9415",
      "volume": "249366",
      "turnover": "34889434.6",
      "trades": "1002"
    },
    {
      "date": "2024-01-09",
      "bid": "141.90",
      "ask": "142.20",
      "open": "142.90",
      "high": "142.90",
      "low": "140.20",
      "close": "141.60",
      "average": "141.6282",
      "volume": "132364",
      "turnover": "18743991.7",
      "trades": "729"
    },
    {
      "date": "2024-01-10",
      "bid": "136.80",
      "ask": "137.00",
      "open": "138.90",
      "high": "139.40",
      "low": "135.30",
      "close": "137.20",
      "average": "137.0689",
      "volume": "265400",
      "turnover": "36365050.79",
      "trades": "1037"
    },
    {
      "date": "2024-01-11",
      "bid": "138.70",
      "ask": "139.00",
      "open": "137.20",
      "high": "142.40",
      "low": "137.20",
      "close": "139.10",
      "average": "140.7355",
      "volume": "280130",
      "turnover": "39429178.29",
      "trades": "889"
    },
    {
      "date": "2024-01-12",
      "bid": "140.10",
      "ask": "140.30",
      "open": "139.20",
      "high": "142.70",
      "low": "139.00",
      "close": "140.10",
      "average": "140.6063",
      "volume": "117186",
      "turnover": "16477440",
      "trades": "770"
    },
    {
      "date": "2024-01-15",
      "bid": "140.50",
      "ask": "140.70",
      "open": "140.10",
      "high": "141.90",
      "low": "139.70",
      "close": "140.40",
      "average": "140.8302",
      "volume": "88228",
      "turnover": "12425172.4",
      "trades": "711"
    },
    {
      "date": "2024-01-16",
      "bid": "139.40",
      "ask": "139.70",
      "open": "140.70",
      "high": "141.80",
      "low": "138.80",
      "close": "139.50",
      "average": "139.9473",
      "volume": "103980",
      "turnover": "14553379.2",
      "trades": "572"
    },
    {
      "date": "2024-01-17",
      "bid": "138.30",
      "ask": "138.50",
      "open": "137.50",
      "high": "139.00",
      "low": "136.40",
      "close": "138.40",
      "average": "137.4492",
      "volume": "246216",
      "turnover": "33843489.5",
      "trades": "472"
    },
    {
      "date": "2024-01-18",
      "bid": "142.80",
      "ask": "143.00",
      "open": "139.60",
      "high": "143.00",
      "low": "138.90",
      "close": "142.90",
      "average": "142.3476",
      "volume": "115716",
      "turnover": "16474350.3",
      "trades": "538"
    },
    {
      "date": "2024-01-19",
      "bid": "140.50",
      "ask": "140.80",
      "open": "144.00",
      "high": "144.20",
      "low": "140.40",
      "close": "140.70",
      "average": "142.7681",
      "volume": "300200",
      "turnover": "42865274.29",
      "trades": "575"
    },
    {
      "date": "2024-01-22",
      "bid": "137.00",
      "ask": "137.30",
      "open": "142.10",
      "high": "144.30",
      "low": "136.60",
      "close": "137.80",
      "average": "139.8977",
      "volume": "243690",
      "turnover": "34097212.6",
      "trades": "1197"
    },
    {
      "date": "2024-01-23",
      "bid": "139.40",
      "ask": "139.60",
      "open": "138.00",
      "high": "141.70",
      "low": "137.40",
      "close": "139.50",
      "average": "139.7389",
      "volume": "140024",
      "turnover": "19566807.39",
      "trades": "865"
    },
    {
      "date": "2024-01-24",
      "bid": "143.10",
      "ask": "143.30",
      "open": "141.50",
      "high": "143.80",
      "low": "139.20",
      "close": "143.40",
      "average": "142.5547",
      "volume": "117432",
      "turnover": "16754390.4",
      "trades": "629"
    },
    {
      "date": "2024-01-25",
      "bid": "142.70",
      "ask": "143.10",
      "open": "142.80",
      "high": "145.40",
      "low": "142.30",
      "close": "143.10",
      "average": "143.4231",
      "volume": "131690",
      "turnover": "18887384.8",
      "trades": "613"
    },
    {
      "date": "2024-01-26",
      "bid": "143.30",
      "ask": "143.70",
      "open": "142.00",
      "high": "144.70",
      "low": "141.30",
      "close": "143.00",
      "average": "143.6103",
      "volume": "350260",
      "turnover": "50300456.8",
      "trades": "595"
    },
    {
      "date": "2024-01-29",
      "bid": "144.00",
      "ask": "144.60",
      "open": "143.00",
      "high": "145.60",
      "low": "141.90",
      "close": "144.20",
      "average": "144.1392",
      "volume": "98150",
      "turnover": "14142555.2",
      "trades": "611"
    },
    {
      "date": "2024-01-30",
      "bid": "145.30",
      "ask": "145.60",
      "open": "145.50",
      "high": "146.90",
      "low": "144.50",
      "close": "145.30",
      "average": "145.4455",
      "volume": "142278",
      "turnover": "20700146.6",
      "trades": "779"
    },
    {
      "date": "2024-01-31",
      "bid": "145.60",
      "ask": "145.80",
      "open": "145.30",
      "high": "146.60",
      "low": "144.60",
      "close": "145.40",
      "average": "145.6275",
      "volume": "116162",
      "turnover": "16920015.89",
      "trades": "500"
    },
    {
      "date": "2024-02-01",
      "bid": "144.90",
      "ask": "145.10",
      "open": "145.40",
      "high": "147.40",
      "low": "144.00",
      "close": "145.30",
      "average": "145.613",
      "volume": "65414",
      "turnover": "9524725.6",
      "trades": "385"
    },
    {
      "date": "2024-02-02",
      "bid": "147.30",
      "ask": "147.50",
      "open": "146.00",
      "high": "150.30",
      "low": "146.00",
      "close": "147.30",
      "average": "148.0266",
      "volume": "141584",
      "turnover": "20957099.8",
      "trades": "995"
    },
    {
      "date": "2024-02-05",
      "bid": "152.80",
      "ask": "153.00",
      "open": "151.50",
      "high": "155.90",
      "low": "150.50",
      "close": "153.00",
      "average": "153.2077",
      "volume": "419662",
      "turnover": "64289581.2",
      "trades": "2430"
    },
    {
      "date": "2024-02-06",
      "bid": "153.30",
      "ask": "153.60",
      "open": "154.40",
      "high": "155.40",
      "low": "150.00",
      "close": "153.40",
      "average": "153.5246",
      "volume": "231986",
      "turnover": "35621665.5",
      "trades": "1545"
    },
    {
      "date": "2024-02-07",
      "bid": "155.30",
      "ask": "155.70",
      "open": "154.00",
      "high": "156.60",
      "low": "151.30",
      "close": "156.10",
      "average": "154.8525",
      "volume": "283486",
      "turnover": "43899045.6",
      "trades": "1592"
    },
    {
      "date": "2024-02-08",
      "bid": "162.80",
      "ask": "163.60",
      "open": "162.00",
      "high": "174.50",
      "low": "162.00",
      "close": "164.30",
      "average": "167.1916",
      "volume": "832608",
      "turnover": "139194305.3",
      "trades": "4202"
    },
    {
      "date": "2024-02-09",
      "bid": "162.20",
      "ask": "162.50",
      "open": "165.00",
      "high": "165.00",
      "low": "158.50",
      "close": "163.30",
      "average": "161.7954",
      "volume": "341490",
      "turnover": "55253423.9",
      "trades": "2077"
    },
    {
      "date": "2024-02-12",
      "bid": "164.70",
      "ask": "164.90",
      "open": "164.10",
      "high": "167.10",
      "low": "160.70",
      "close": "165.40",
      "average": "164.0076",
      "volume": "375660",
      "turnover": "61624192.3",
      "trades": "1955"
    },
    {
      "date": "2024-02-13",
      "bid": "163.90",
      "ask": "164.00",
      "open": "165.40",
      "high": "165.40",
      "low": "163.00",
      "close": "164.00",
      "average": "163.9173",
      "volume": "254550",
      "turnover": "41728610.2",
      "trades": "1676"
    },
    {
      "date": "2024-02-14",
      "bid": "166.70",
      "ask": "166.80",
      "open": "164.00",
      "high": "167.00",
      "low": "162.10",
      "close": "166.80",
      "average": "165.5577",
      "volume": "296728",
      "turnover": "49106382.9",
      "trades": "1369"
    },
    {
      "date": "2024-02-15",
      "bid": "165.60",
      "ask": "166.20",
      "open": "168.10",
      "high": "169.50",
      "low": "165.40",
      "close": "166.80",
      "average": "167.0744",
      "volume": "382366",
      "turnover": "63884910.6",
      "trades": "1808"
    },
    {
      "date": "2024-02-16",
      "bid": "168.90",
      "ask": "169.10",
      "open": "167.00",
      "high": "171.70",
      "low": "166.20",
      "close": "169.70",
      "average": "169.5849",
      "volume": "289688",
      "turnover": "49126706.8",
      "trades": "1756"
    },
    {
      "date": "2024-02-19",
      "bid": "167.60",
      "ask": "168.10",
      "open": "168.00",
      "high": "170.80",
      "low": "166.80",
      "close": "168.30",
      "average": "168.1735",
      "volume": "414630",
      "turnover": "69738992.2",
      "trades": "1522"
    },
    {
      "date": "2024-02-20",
      "bid": "160.60",
      "ask": "160.90",
      "open": "167.20",
      "high": "167.20",
      "low": "159.70",
      "close": "161.50",
      "average": "163.2086",
      "volume": "457728",
      "turnover": "74710695.5",
      "trades": "2319"
    },
    {
      "date": "2024-02-21",
      "bid": "160.60",
      "ask": "161.00",
      "open": "160.90",
      "high": "161.50",
      "low": "156.80",
      "close": "160.90",
      "average": "159.8789",
      "volume": "360470",
      "turnover": "57629769.2",
      "trades": "1692"
    },
    {
      "date": "2024-02-22",
      "bid": "162.90",
      "ask": "163.00",
      "open": "166.10",
      "high": "166.40",
      "low": "159.60",
      "close": "162.80",
      "average": "162.7836",
      "volume": "308190",
      "turnover": "50165754.2",
      "trades": "1667"
    },
    {
      "date": "2024-02-23",
      "bid": "165.90",
      "ask": "166.10",
      "open": "162.80",
      "high": "166.40",
      "low": "161.80",
      "close": "166.00",
      "average": "164.87",
      "volume": "185750",
      "turnover": "30626399.8",
      "trades": "1178"
    },
    {
      "date": "2024-02-26",
      "bid": "167.20",
      "ask": "167.50",
      "open": "166.00",
      "high": "168.50",
      "low": "166.00",
      "close": "167.40",
      "average": "167.3481",
      "volume": "148948",
      "turnover": "24927122.5",
      "trades": "903"
    },
    {
      "date": "2024-02-27",
      "bid": "166.80",
      "ask": "167.10",
      "open": "167.50",
      "high": "168.30",
      "low": "164.60",
      "close": "167.10",
      "average": "166.6872",
      "volume": "138988",
      "turnover": "23167524.4",
      "trades": "731"
    },
    {
      "date": "2024-02-28",
      "bid": "166.70",
      "ask": "166.90",
      "open": "167.00",
      "high": "168.00",
      "low": "165.70",
      "close": "166.90",
      "average": "166.9692",
      "volume": "110966",
      "turnover": "18528405.39",
      "trades": "855"
    },
    {
      "date": "2024-02-29",
      "bid": "170.80",
      "ask": "171.00",
      "open": "166.90",
      "high": "171.20",
      "low": "166.80",
      "close": "170.50",
      "average": "170.2868",
      "volume": "471496",
      "turnover": "80287995.59",
      "trades": "1107"
    },
    {
      "date": "2024-03-01",
      "bid": "172.60",
      "ask": "172.80",
      "open": "171.40",
      "high": "172.90",
      "low": "169.20",
      "close": "172.30",
      "average": "171.0336",
      "volume": "154232",
      "turnover": "26362667",
      "trades": "1295"
    },
    {
      "date": "2024-03-04",
      "bid": "175.00",
      "ask": "175.20",
      "open": "172.50",
      "high": "175.70",
      "low": "172.50",
      "close": "175.40",
      "average": "174.203",
      "volume": "369888",
      "turnover": "64438364.5",
      "trades": "1259"
    },
    {
      "date": "2024-03-05",
      "bid": "173.50",
      "ask": "173.80",
      "open": "176.00",
      "high": "179.50",
      "low": "172.70",
      "close": "174.20",
      "average": "176.1168",
      "volume": "273038",
      "turnover": "48093222.4",
      "trades": "1368"
    },
    {
      "date": "2024-03-06",
      "bid": "174.90",
      "ask": "175.00",
      "open": "174.50",
      "high": "175.80",
      "low": "172.10",
      "close": "174.90",
      "average": "174.6865",
      "volume": "150816",
      "turnover": "26350907.5",
      "trades": "1004"
    },
    {
      "date": "2024-03-07",
      "bid": "174.70",
      "ask": "174.80",
      "open": "174.50",
      "high": "175.20",
      "low": "171.20",
      "close": "174.50",
      "average": "173.9659",
      "volume": "130088",
      "turnover": "22632870.6",
      "trades": "1003"
    },
    {
      "date": "2024-03-08",
      "bid": "173.90",
      "ask": "174.10",
      "open": "174.50",
      "high": "175.90",
      "low": "173.00",
      "close": "174.20",
      "average": "174.1979",
      "volume": "143100",
      "turnover": "24928199.3",
      "trades": "1088"
    },
    {
      "date": "2024-03-11",
      "bid": "174.40",
      "ask": "174.50",
      "open": "173.70",
      "high": "174.80",
      "low": "171.90",
      "close": "174.80",
      "average": "173.6181",
      "volume": "308668",
      "turnover": "53588943.7",
      "trades": "1118"
    },
    {
      "date": "2024-03-12",
      "bid": "174.00",
      "ask": "174.20",
      "open": "174.70",
      "high": "175.40",
      "low": "169.30",
      "close": "174.40",
      "average": "172.7191",
      "volume": "246980",
      "turnover": "42660751.2",
      "trades": "1583"
    },
    {
      "date": "2024-03-13",
      "bid": "175.30",
      "ask": "175.60",
      "open": "174.50",
      "high": "177.80",
      "low": "174.00",
      "close": "176.00",
      "average": "175.7626",
      "volume": "216034",
      "turnover": "37966379.9",
      "trades": "1364"
    },
    {
      "date": "2024-03-14",
      "bid": "175.00",
      "ask": "175.10",
      "open": "176.00",
      "high": "177.80",
      "low": "173.40",
      "close": "174.90",
      "average": "174.7432",
      "volume": "168652",
      "turnover": "29471109.4",
      "trades": "769"
    },
    {
      "date": "2024-03-15",
      "bid": "173.70",
      "ask": "173.90",
      "open": "174.90",
      "high": "176.00",
      "low": "173.70",
      "close": "174.60",
      "average": "174.6353",
      "volume": "567048",
      "turnover": "99026953.9",
      "trades": "742"
    },
    {
      "date": "2024-03-18",
      "bid": "175.20",
      "ask": "175.40",
      "open": "174.60",
      "high": "177.00",
      "low": "172.60",
      "close": "175.40",
      "average": "175.4606",
      "volume": "108750",
      "turnover": "19079261.39",
      "trades": "916"
    },
    {
      "date": "2024-03-19",
      "bid": "173.20",
      "ask": "173.40",
      "open": "173.70",
      "high": "174.30",
      "low": "170.60",
      "close": "173.60",
      "average": "172.0376",
      "volume": "417734",
      "turnover": "71862687",
      "trades": "827"
    },
    {
      "date": "2024-03-20",
      "bid": "173.10",
      "ask": "173.20",
      "open": "173.20",
      "high": "174.50",
      "low": "171.60",
      "close": "173.00",
      "average": "172.655",
      "volume": "372264",
      "turnover": "64273283.9",
      "trades": "1201"
    },
    {
      "date": "2024-03-21",
      "bid": "176.20",
      "ask": "176.40",
      "open": "175.60",
      "high": "177.60",
      "low": "173.60",
      "close": "176.20",
      "average": "175.7949",
      "volume": "332136",
      "turnover": "58384132.4",
      "trades": "1304"
    },
    {
      "date": "2024-03-22",
      "bid": "175.50",
      "ask": "175.70",
      "open": "176.20",
      "high": "177.30",
      "low": "173.50",
      "close": "175.60",
      "average": "175.1635",
      "volume": "120598",
      "turnover": "21124257.1",
      "trades": "966"
    },
    {
      "date": "2024-03-25",
      "bid": "175.30",
      "ask": "175.50",
      "open": "175.60",
      "high": "175.90",
      "low": "173.20",
      "close": "175.20",
      "average": "174.8067",
      "volume": "122530",
      "turnover": "21419399.1",
      "trades": "924"
    },
    {
      "date": "2024-03-26",
      "bid": "174.80",
      "ask": "174.90",
      "open": "173.90",
      "high": "175.20",
      "low": "168.20",
      "close": "174.70",
      "average": "173.3688",
      "volume": "234212",
      "turnover": "40576233.1",
      "trades": "1554"
    },
    {
      "date": "2024-03-27",
      "bid": "187.70",
      "ask": "188.00",
      "open": "182.20",
      "high": "190.30",
      "low": "182.20",
      "close": "187.70",
      "average": "187.7044",
      "volume": "471456",
      "turnover": "88523748.4",
      "trades": "2366"
    },
    {
      "date": "2024-03-28",
      "bid": "189.20",
      "ask": "189.50",
      "open": "188.70",
      "high": "190.80",
      "low": "187.10",
      "close": "189.00",
      "average": "189.0008",
      "volume": "195938",
      "turnover": "37037553.29",
      "trades": "977"
    },
    {
      "date": "2024-04-02",
      "bid": "187.90",
      "ask": "188.10",
      "open": "189.60",
      "high": "190.20",
      "low": "186.50",
      "close": "188.40",
      "average": "188.4335",
      "volume": "279886",
      "turnover": "52732022.1",
      "trades": "1777"
    },
    {
      "date": "2024-04-03",
      "bid": "187.60",
      "ask": "187.80",
      "open": "187.80",
      "high": "188.50",
      "low": "184.50",
      "close": "188.10",
      "average": "187.206",
      "volume": "294066",
      "turnover": "55051720.6",
      "trades": "1365"
    },
    {
      "date": "2024-04-04",
      "bid": "186.20",
      "ask": "186.40",
      "open": "188.00",
      "high": "188.70",
      "low": "186.10",
      "close": "186.50",
      "average": "187.1385",
      "volume": "218290",
      "turnover": "40850990.9",
      "trades": "1028"
    },
    {
      "date": "2024-04-05",
      "bid": "184.40",
      "ask": "184.60",
      "open": "183.90",
      "high": "185.20",
      "low": "182.50",
      "close": "184.30",
      "average": "183.9424",
      "volume": "188142",
      "turnover": "34614551.9",
      "trades": "1021"
    },
    {
      "date": "2024-04-08",
      "bid": "188.10",
      "ask": "188.30",
      "open": "185.00",
      "high": "188.50",
      "low": "183.60",
      "close": "188.30",
      "average": "186.6892",
      "volume": "226842",
      "turnover": "42294014.4",
      "trades": "1407"
    },
    {
      "date": "2024-04-09",
      "bid": "186.10",
      "ask": "186.40",
      "open": "187.70",
      "high": "189.00",
      "low": "183.30",
      "close": "185.90",
      "average": "185.8109",
      "volume": "124232",
      "turnover": "23080707.8",
      "trades": "1020"
    },
    {
      "date": "2024-04-10",
      "bid": "174.30",
      "ask": "174.60",
      "open": "182.50",
      "high": "182.80",
      "low": "168.10",
      "close": "174.20",
      "average": "172.8493",
      "volume": "610264",
      "turnover": "105473098.9",
      "trades": "3758"
    },
    {
      "date": "2024-04-11",
      "bid": "177.80",
      "ask": "178.30",
      "open": "175.20",
      "high": "178.70",
      "low": "175.20",
      "close": "178.50",
      "average": "177.3502",
      "volume": "274912",
      "turnover": "48754830",
      "trades": "1746"
    },
    {
      "date": "2024-04-12",
      "bid": "178.80",
      "ask": "179.00",
      "open": "180.00",
      "high": "184.60",
      "low": "178.40",
      "close": "179.00",
      "average": "180.7393",
      "volume": "196570",
      "turnover": "35527295.29",
      "trades": "1407"
    },
    {
      "date": "2024-04-15",
      "bid": "180.90",
      "ask": "181.10",
      "open": "179.00",
      "high": "182.50",
      "low": "178.10",
      "close": "181.40",
      "average": "180.7279",
      "volume": "176252",
      "turnover": "31854490.2",
      "trades": "1226"
    },
    {
      "date": "2024-04-16",
      "bid": "178.90",
      "ask": "179.10",
      "open": "180.10",
      "high": "180.10",
      "low": "174.40",
      "close": "178.70",
      "average": "177.1373",
      "volume": "326916",
      "turnover": "57889967.8",
      "trades": "1521"
    },
    {
      "date": "2024-04-17",
      "bid": "176.90",
      "ask": "177.30",
      "open": "178.30",
      "high": "180.10",
      "low": "176.00",
      "close": "177.80",
      "average": "177.7682",
      "volume": "211316",
      "turnover": "37558529.5",
      "trades": "1371"
    },
    {
      "date": "2024-04-18",
      "bid": "184.00",
      "ask": "184.50",
      "open": "195.50",
      "high": "199.40",
      "low": "179.90",
      "close": "184.50",
      "average": "185.435",
      "volume": "625656",
      "turnover": "115986163.4",
      "trades": "2912"
    },
    {
      "date": "2024-04-19",
      "bid": "187.70",
      "ask": "187.80",
      "open": "185.00",
      "high": "189.50",
      "low": "183.10",
      "close": "188.50",
      "average": "187.1471",
      "volume": "340518",
      "turnover": "63726892.7",
      "trades": "2583"
    },
    {
      "date": "2024-04-22",
      "bid": "183.80",
      "ask": "183.90",
      "open": "187.80",
      "high": "187.80",
      "low": "182.30",
      "close": "184.00",
      "average": "184.0982",
      "volume": "338360",
      "turnover": "62280412.3",
      "trades": "2007"
    },
    {
      "date": "2024-04-23",
      "bid": "186.90",
      "ask": "187.20",
      "open": "184.00",
      "high": "189.50",
      "low": "183.80",
      "close": "186.90",
      "average": "186.6863",
      "volume": "262910",
      "turnover": "49080665.3",
      "trades": "1491"
    },
    {
      "date": "2024-04-24",
      "bid": "189.10",
      "ask": "189.30",
      "open": "188.70",
      "high": "190.60",
      "low": "186.30",
      "close": "189.60",
      "average": "189.4535",
      "volume": "174094",
      "turnover": "32983575.8",
      "trades": "1066"
    },
    {
      "date": "2024-04-25",
      "bid": "186.10",
      "ask": "186.30",
      "open": "189.60",
      "high": "190.10",
      "low": "185.00",
      "close": "186.30",
      "average": "186.8861",
      "volume": "175116",
      "turnover": "32727320.9",
      "trades": "1316"
    },
    {
      "date": "2024-04-26",
      "bid": "190.50",
      "ask": "190.70",
      "open": "188.40",
      "high": "190.90",
      "low": "186.90",
      "close": "190.90",
      "average": "189.7115",
      "volume": "171778",
      "turnover": "32591751.1",
      "trades": "1353"
    },
    {
      "date": "2024-04-29",
      "bid": "191.50",
      "ask": "191.80",
      "open": "190.90",
      "high": "192.20",
      "low": "187.50",
      "close": "192.20",
      "average": "190.486",
      "volume": "116166",
      "turnover": "22109198",
      "trades": "1039"
    },
    {
      "date": "2024-04-30",
      "bid": "192.70",
      "ask": "193.20",
      "open": "192.00",
      "high": "193.90",
      "low": "190.70",
      "close": "193.90",
      "average": "193.2574",
      "volume": "111568",
      "turnover": "21555533.7",
      "trades": "594"
    },
    {
      "date": "2024-05-02",
      "bid": "189.30",
      "ask": "189.50",
      "open": "194.00",
      "high": "195.60",
      "low": "187.10",
      "close": "189.10",
      "average": "189.9287",
      "volume": "279404",
      "turnover": "53112873.7",
      "trades": "1859"
    },
    {
      "date": "2024-05-03",
      "bid": "193.80",
      "ask": "194.00",
      "open": "190.00",
      "high": "194.30",
      "low": "187.80",
      "close": "193.40",
      "average": "192.1146",
      "volume": "166236",
      "turnover": "31922755.2",
      "trades": "1173"
    },
    {
      "date": "2024-05-06",
      "bid": "196.40",
      "ask": "196.60",
      "open": "195.00",
      "high": "198.90",
      "low": "194.00",
      "close": "196.80",
      "average": "196.3433",
      "volume": "185330",
      "turnover": "36394727.2",
      "trades": "1475"
    },
    {
      "date": "2024-05-07",
      "bid": "197.20",
      "ask": "197.40",
      "open": "198.20",
      "high": "198.60",
      "low": "194.00",
      "close": "198.00",
      "average": "196.9141",
      "volume": "112428",
      "turnover": "22139191.1",
      "trades": "1027"
    },
    {
      "date": "2024-05-08",
      "bid": "199.00",
      "ask": "199.60",
      "open": "198.00",
      "high": "200.10",
      "low": "196.60",
      "close": "198.10",
      "average": "198.2552",
      "volume": "115576",
      "turnover": "22918047",
      "trades": "646"
    },
    {
      "date": "2024-05-10",
      "bid": "199.60",
      "ask": "199.90",
      "open": "198.00",
      "high": "200.10",
      "low": "195.90",
      "close": "198.70",
      "average": "198.7031",
      "volume": "139966",
      "turnover": "27792782.3",
      "trades": "1028"
    },
    {
      "date": "2024-05-13",
      "bid": "198.30",
      "ask": "198.60",
      "open": "200.00",
      "high": "200.40",
      "low": "196.80",
      "close": "198.70",
      "average": "198.8587",
      "volume": "96360",
      "turnover": "19160817.2",
      "trades": "789"
    },
    {
      "date": "2024-05-14",
      "bid": "199.00",
      "ask": "199.20",
      "open": "196.70",
      "high": "199.60",
      "low": "194.70",
      "close": "199.60",
      "average": "198.4008",
      "volume": "143730",
      "turnover": "28509718.2",
      "trades": "970"
    },
    {
      "date": "2024-05-15",
      "bid": "200.90",
      "ask": "201.10",
      "open": "200.00",
      "high": "201.90",
      "low": "197.30",
      "close": "200.20",
      "average": "200.0895",
      "volume": "135814",
      "turnover": "27176022.6",
      "trades": "843"
    },
    {
      "date": "2024-05-16",
      "bid": "199.90",
      "ask": "200.20",
      "open": "202.50",
      "high": "203.40",
      "low": "198.60",
      "close": "200.30",
      "average": "201.0463",
      "volume": "128486",
      "turnover": "25852613.8",
      "trades": "962"
    },
    {
      "date": "2024-05-17",
      "bid": "202.80",
      "ask": "203.00",
      "open": "199.80",
      "high": "203.50",
      "low": "198.60",
      "close": "203.30",
      "average": "201.0648",
      "volume": "181882",
      "turnover": "36570470.79",
      "trades": "761"
    },
    {
      "date": "2024-05-20",
      "bid": "205.50",
      "ask": "205.70",
      "open": "203.50",
      "high": "206.10",
      "low": "203.30",
      "close": "206.10",
      "average": "205.0628",
      "volume": "194350",
      "turnover": "39853915.79",
      "trades": "760"
    },
    {
      "date": "2024-05-21",
      "bid": "208.20",
      "ask": "208.50",
      "open": "206.50",
      "high": "210.40",
      "low": "206.10",
      "close": "208.50",
      "average": "208.4448",
      "volume": "158318",
      "turnover": "33000621",
      "trades": "1225"
    },
    {
      "date": "2024-05-22",
      "bid": "208.40",
      "ask": "208.60",
      "open": "209.00",
      "high": "210.00",
      "low": "206.90",
      "close": "208.20",
      "average": "208.7578",
      "volume": "163360",
      "turnover": "34101277.1",
      "trades": "747"
    },
    {
      "date": "2024-05-23",
      "bid": "210.00",
      "ask": "210.20",
      "open": "209.80",
      "high": "211.30",
      "low": "208.20",
      "close": "210.20",
      "average": "210.2827",
      "volume": "160386",
      "turnover": "33726820.1",
      "trades": "1184"
    },
    {
      "date": "2024-05-24",
      "bid": "210.60",
      "ask": "210.70",
      "open": "209.00",
      "high": "210.90",
      "low": "207.50",
      "close": "210.00",
      "average": "209.9328",
      "volume": "159022",
      "turnover": "33381071.3",
      "trades": "743"
    },
    {
      "date": "2024-05-27",
      "bid": "208.30",
      "ask": "208.80",
      "open": "210.00",
      "high": "210.20",
      "low": "207.10",
      "close": "208.50",
      "average": "208.5378",
      "volume": "57524",
      "turnover": "11995931",
      "trades": "624"
    },
    {
      "date": "2024-05-28",
      "bid": "204.20",
      "ask": "204.50",
      "open": "208.50",
      "high": "208.80",
      "low": "203.70",
      "close": "203.80",
      "average": "205.5103",
      "volume": "171998",
      "turnover": "35353639.6",
      "trades": "1121"
    },
    {
      "date": "2024-05-29",
      "bid": "204.70",
      "ask": "205.20",
      "open": "206.00",
      "high": "206.20",
      "low": "204.00",
      "close": "204.70",
      "average": "204.9423",
      "volume": "129004",
      "turnover": "26448756.8",
      "trades": "1177"
    },
    {
      "date": "2024-05-30",
      "bid": "203.70",
      "ask": "204.00",
      "open": "203.90",
      "high": "204.40",
      "low": "202.10",
      "close": "204.00",
      "average": "203.747",
      "volume": "74060",
      "turnover": "15091307.7",
      "trades": "791"
    },
    {
      "date": "2024-05-31",
      "bid": "207.40",
      "ask": "207.60",
      "open": "204.00",
      "high": "207.60",
      "low": "200.10",
      "close": "206.60",
      "average": "206.2299",
      "volume": "822138",
      "turnover": "169523026.8",
      "trades": "1848"
    },
    {
      "date": "2024-06-03",
      "bid": "203.00",
      "ask": "203.20",
      "open": "207.70",
      "high": "209.50",
      "low": "202.70",
      "close": "202.80",
      "average": "205.6184",
      "volume": "116684",
      "turnover": "23991315.4",
      "trades": "1096"
    },
    {
      "date": "2024-06-04",
      "bid": "203.30",
      "ask": "203.40",
      "open": "202.50",
      "high": "206.30",
      "low": "202.00",
      "close": "203.50",
      "average": "203.8568",
      "volume": "111860",
      "turnover": "22804257.3",
      "trades": "930"
    },
    {
      "date": "2024-06-05",
      "bid": "206.90",
      "ask": "207.00",
      "open": "203.40",
      "high": "207.10",
      "low": "199.80",
      "close": "207.10",
      "average": "204.0375",
      "volume": "140840",
      "turnover": "28718630.1",
      "trades": "1180"
    },
    {
      "date": "2024-06-07",
      "bid": "206.10",
      "ask": "206.40",
      "open": "206.90",
      "high": "207.30",
      "low": "204.20",
      "close": "206.50",
      "average": "205.9157",
      "volume": "85102",
      "turnover": "17521756.8",
      "trades": "947"
    },
    {
      "date": "2024-06-10",
      "bid": "211.50",
      "ask": "211.70",
      "open": "205.10",
      "high": "212.40",
      "low": "205.10",
      "close": "212.40",
      "average": "209.3193",
      "volume": "192284",
      "turnover": "40247366.97",
      "trades": "1041"
    },
    {
      "date": "2024-06-11",
      "bid": "214.00",
      "ask": "214.20",
      "open": "212.50",
      "high": "217.90",
      "low": "211.60",
      "close": "214.40",
      "average": "214.0386",
      "volume": "93948",
      "turnover": "20108485.89",
      "trades": "1197"
    },
    {
      "date": "2024-06-12",
      "bid": "221.70",
      "ask": "222.00",
      "open": "214.30",
      "high": "221.90",
      "low": "214.30",
      "close": "221.10",
      "average": "217.6705",
      "volume": "588686",
      "turnover": "128147376.1",
      "trades": "1722"
    },
    {
      "date": "2024-06-13",
      "bid": "216.30",
      "ask": "216.60",
      "open": "222.50",
      "high": "223.40",
      "low": "216.00",
      "close": "216.00",
      "average": "218.5416",
      "volume": "202506",
      "turnover": "44266930.4",
      "trades": "2026"
    },
    {
      "date": "2024-06-14",
      "bid": "218.20",
      "ask": "218.40",
      "open": "222.00",
      "high": "222.60",
      "low": "214.60",
      "close": "218.50",
      "average": "218.6979",
      "volume": "213432",
      "turnover": "46682820.94",
      "trades": "1481"
    },
    {
      "date": "2024-06-17",
      "bid": "223.10",
      "ask": "223.30",
      "open": "218.20",
      "high": "223.60",
      "low": "217.70",
      "close": "223.60",
      "average": "220.9325",
      "volume": "177116",
      "turnover": "39096623.29",
      "trades": "1681"
    },
    {
      "date": "2024-06-18",
      "bid": "221.60",
      "ask": "221.80",
      "open": "224.50",
      "high": "225.60",
      "low": "220.20",
      "close": "221.00",
      "average": "221.6409",
      "volume": "246468",
      "turnover": "54633606.5",
      "trades": "1476"
    },
    {
      "date": "2024-06-19",
      "bid": "220.70",
      "ask": "220.80",
      "open": "221.00",
      "high": "221.40",
      "low": "219.40",
      "close": "220.80",
      "average": "220.6329",
      "volume": "189682",
      "turnover": "41852519.7",
      "trades": "963"
    },
    {
      "date": "2024-06-20",
      "bid": "221.10",
      "ask": "221.40",
      "open": "220.90",
      "high": "224.50",
      "low": "220.00",
      "close": "222.40",
      "average": "222.3916",
      "volume": "1263252",
      "turnover": "280919782.1",
      "trades": "1573"
    },
    {
      "date": "2024-06-24",
      "bid": "209.60",
      "ask": "209.90",
      "open": "220.50",
      "high": "221.00",
      "low": "209.70",
      "close": "210.40",
      "average": "213.4141",
      "volume": "269440",
      "turnover": "57577536.1",
      "trades": "2633"
    },
    {
      "date": "2024-06-25",
      "bid": "209.30",
      "ask": "209.60",
      "open": "209.80",
      "high": "210.30",
      "low": "206.40",
      "close": "209.50",
      "average": "208.9932",
      "volume": "192510",
      "turnover": "40232022.6",
      "trades": "1844"
    },
    {
      "date": "2024-06-26",
      "bid": "209.90",
      "ask": "210.00",
      "open": "210.00",
      "high": "213.00",
      "low": "209.00",
      "close": "209.60",
      "average": "210.1533",
      "volume": "160076",
      "turnover": "33634971.5",
      "trades": "1074"
    },
    {
      "date": "2024-06-27",
      "bid": "210.00",
      "ask": "210.20",
      "open": "209.50",
      "high": "210.60",
      "low": "208.40",
      "close": "209.70",
      "average": "209.9252",
      "volume": "102630",
      "turnover": "21545504.8",
      "trades": "1069"
    },
    {
      "date": "2024-06-28",
      "bid": "204.20",
      "ask": "204.40",
      "open": "210.20",
      "high": "211.10",
      "low": "204.20",
      "close": "204.30",
      "average": "205.4908",
      "volume": "261124",
      "turnover": "53671577.2",
      "trades": "1627"
    },
    {
      "date": "2024-07-01",
      "bid": "201.80",
      "ask": "202.00",
      "open": "204.40",
      "high": "205.00",
      "low": "200.50",
      "close": "203.30",
      "average": "202.8612",
      "volume": "217244",
      "turnover": "44053738.9",
      "trades": "1796"
    },
    {
      "date": "2024-07-02",
      "bid": "203.30",
      "ask": "203.70",
      "open": "202.90",
      "high": "204.90",
      "low": "199.60",
      "close": "203.50",
      "average": "202.7214",
      "volume": "203442",
      "turnover": "41215855.29",
      "trades": "1798"
    },
    {
      "date": "2024-07-03",
      "bid": "200.40",
      "ask": "200.70",
      "open": "203.60",
      "high": "204.80",
      "low": "200.00",
      "close": "200.30",
      "average": "201.4092",
      "volume": "178824",
      "turnover": "36026633.9",
      "trades": "1597"
    },
    {
      "date": "2024-07-04",
      "bid": "209.90",
      "ask": "210.10",
      "open": "200.30",
      "high": "210.40",
      "low": "200.00",
      "close": "209.40",
      "average": "206.6533",
      "volume": "147934",
      "turnover": "30544373.2",
      "trades": "1494"
    },
    {
      "date": "2024-07-05",
      "bid": "211.10",
      "ask": "211.80",
      "open": "210.90",
      "high": "214.30",
      "low": "209.50",
      "close": "210.90",
      "average": "211.4948",
      "volume": "131514",
      "turnover": "27814578.4",
      "trades": "1222"
    },
    {
      "date": "2024-07-08",
      "bid": "212.90",
      "ask": "213.30",
      "open": "210.90",
      "high": "213.50",
      "low": "210.00",
      "close": "213.50",
      "average": "212.7546",
      "volume": "109826",
      "turnover": "23365622.3",
      "trades": "885"
    },
    {
      "date": "2024-07-09",
      "bid": "213.60",
      "ask": "213.90",
      "open": "213.80",
      "high": "215.80",
      "low": "212.50",
      "close": "213.80",
      "average": "213.9934",
      "volume": "105116",
      "turnover": "22494038.1",
      "trades": "867"
    },
    {
      "date": "2024-07-10",
      "bid": "214.40",
      "ask": "214.60",
      "open": "213.50",
      "high": "215.20",
      "low": "211.10",
      "close": "215.20",
      "average": "214.3436",
      "volume": "91182",
      "turnover": "19541607.3",
      "trades": "716"
    },
    {
      "date": "2024-07-11",
      "bid": "213.30",
      "ask": "213.60",
      "open": "215.50",
      "high": "215.60",
      "low": "211.30",
      "close": "213.20",
      "average": "213.5157",
      "volume": "118920",
      "turnover": "25391954.1",
      "trades": "1182"
    },
    {
      "date": "2024-07-12",
      "bid": "208.50",
      "ask": "208.60",
      "open": "209.10",
      "high": "209.40",
      "low": "190.30",
      "close": "207.50",
      "average": "202.0097",
      "volume": "605468",
      "turnover": "122194609.4",
      "trades": "5594"
    },
    {
      "date": "2024-07-15",
      "bid": "204.20",
      "ask": "204.90",
      "open": "207.50",
      "high": "209.50",
      "low": "203.50",
      "close": "204.90",
      "average": "205.6221",
      "volume": "230172",
      "turnover": "47329781.2",
      "trades": "2116"
    },
    {
      "date": "2024-07-16",
      "bid": "207.30",
      "ask": "207.50",
      "open": "204.50",
      "high": "207.70",
      "low": "202.70",
      "close": "207.30",
      "average": "206.6336",
      "volume": "141800",
      "turnover": "29300744.8",
      "trades": "1463"
    },
    {
      "date": "2024-07-17",
      "bid": "201.00",
      "ask": "201.20",
      "open": "207.30",
      "high": "207.30",
      "low": "200.00",
      "close": "201.00",
      "average": "202.171",
      "volume": "185762",
      "turnover": "37556380.79",
      "trades": "1597"
    },
    {
      "date": "2024-07-18",
      "bid": "196.10",
      "ask": "196.40",
      "open": "200.70",
      "high": "200.70",
      "low": "196.10",
      "close": "196.30",
      "average": "197.4154",
      "volume": "248644",
      "turnover": "49087062.6",
      "trades": "2184"
    },
    {
      "date": "2024-07-19",
      "bid": "192.50",
      "ask": "192.70",
      "open": "196.40",
      "high": "198.60",
      "low": "192.60",
      "close": "193.60",
      "average": "194.2436",
      "volume": "166530",
      "turnover": "32347698.8",
      "trades": "1593"
    },
    {
      "date": "2024-07-22",
      "bid": "200.30",
      "ask": "200.50",
      "open": "194.40",
      "high": "201.00",
      "low": "194.40",
      "close": "200.10",
      "average": "198.9368",
      "volume": "148486",
      "turnover": "29533935.4",
      "trades": "1366"
    },
    {
      "date": "2024-07-23",
      "bid": "200.90",
      "ask": "201.00",
      "open": "200.40",
      "high": "202.60",
      "low": "199.40",
      "close": "200.40",
      "average": "200.6674",
      "volume": "77636",
      "turnover": "15579013.8",
      "trades": "1074"
    },
    {
      "date": "2024-07-24",
      "bid": "194.50",
      "ask": "194.80",
      "open": "200.20",
      "high": "200.20",
      "low": "194.30",
      "close": "194.30",
      "average": "195.4392",
      "volume": "116606",
      "turnover": "22789428",
      "trades": "1063"
    },
    {
      "date": "2024-07-25",
      "bid": "189.00",
      "ask": "189.40",
      "open": "193.60",
      "high": "193.60",
      "low": "187.70",
      "close": "188.60",
      "average": "189.5621",
      "volume": "207726",
      "turnover": "39378635.79",
      "trades": "2348"
    },
    {
      "date": "2024-07-26",
      "bid": "189.10",
      "ask": "189.30",
      "open": "188.90",
      "high": "191.50",
      "low": "188.90",
      "close": "189.40",
      "average": "189.6885",
      "volume": "138822",
      "turnover": "26334160.5",
      "trades": "1056"
    },
    {
      "date": "2024-07-29",
      "bid": "184.90",
      "ask": "185.10",
      "open": "189.40",
      "high": "190.70",
      "low": "184.80",
      "close": "185.00",
      "average": "186.277",
      "volume": "200108",
      "turnover": "37313394.2",
      "trades": "1606"
    },
    {
      "date": "2024-07-30",
      "bid": "187.00",
      "ask": "187.10",
      "open": "185.00",
      "high": "189.90",
      "low": "185.00",
      "close": "186.50",
      "average": "187.0321",
      "volume": "130558",
      "turnover": "24426086.3",
      "trades": "1297"
    },
    {
      "date": "2024-07-31",
      "bid": "188.10",
      "ask": "188.60",
      "open": "187.90",
      "high": "189.30",
      "low": "187.30",
      "close": "187.50",
      "average": "187.6526",
      "volume": "146016",
      "turnover": "27400674.8",
      "trades": "753"
    },
    {
      "date": "2024-08-01",
      "bid": "183.50",
      "ask": "183.80",
      "open": "189.00",
      "high": "189.00",
      "low": "183.50",
      "close": "184.00",
      "average": "184.6345",
      "volume": "142904",
      "turnover": "26385096.4",
      "trades": "1396"
    },
    {
      "date": "2024-08-02",
      "bid": "174.60",
      "ask": "174.80",
      "open": "181.50",
      "high": "181.50",
      "low": "173.70",
      "close": "174.80",
      "average": "176.6036",
      "volume": "257762",
      "turnover": "45489856",
      "trades": "2339"
    },
    {
      "date": "2024-08-05",
      "bid": "174.30",
      "ask": "174.70",
      "open": "167.00",
      "high": "174.80",
      "low": "164.50",
      "close": "173.60",
      "average": "171.7561",
      "volume": "671828",
      "turnover": "115147668.2",
      "trades": "3863"
    },
    {
      "date": "2024-08-06",
      "bid": "174.40",
      "ask": "174.90",
      "open": "174.90",
      "high": "176.20",
      "low": "171.70",
      "close": "173.70",
      "average": "173.6012",
      "volume": "196086",
      "turnover": "34045610.2",
      "trades": "1456"
    },
    {
      "date": "2024-08-07",
      "bid": "176.70",
      "ask": "177.00",
      "open": "175.00",
      "high": "178.30",
      "low": "174.90",
      "close": "175.40",
      "average": "176.1488",
      "volume": "161952",
      "turnover": "28536416.7",
      "trades": "1438"
    },
    {
      "date": "2024-08-08",
      "bid": "175.60",
      "ask": "175.80",
      "open": "174.20",
      "high": "175.70",
      "low": "172.60",
      "close": "174.80",
      "average": "174.2817",
      "volume": "115878",
      "turnover": "20193074.03",
      "trades": "1436"
    },
    {
      "date": "2024-08-09",
      "bid": "179.00",
      "ask": "179.40",
      "open": "179.00",
      "high": "180.30",
      "low": "178.15",
      "close": "178.40",
      "average": "179.1279",
      "volume": "324354",
      "turnover": "58120877.5",
      "trades": "2637"
    },
    {
      "date": "2024-08-12",
      "bid": "184.60",
      "ask": "184.80",
      "open": "179.50",
      "high": "185.90",
      "low": "179.50",
      "close": "185.00",
      "average": "183.7738",
      "volume": "239114",
      "turnover": "43895500.5",
      "trades": "2589"
    },
    {
      "date": "2024-08-13",
      "bid": "181.20",
      "ask": "181.50",
      "open": "185.00",
      "high": "186.30",
      "low": "180.40",
      "close": "182.10",
      "average": "182.309",
      "volume": "183228",
      "turnover": "33403361.1",
      "trades": "2038"
    },
    {
      "date": "2024-08-14",
      "bid": "183.70",
      "ask": "184.00",
      "open": "182.70",
      "high": "186.70",
      "low": "181.90",
      "close": "185.00",
      "average": "184.2709",
      "volume": "156106",
      "turnover": "28766978.6",
      "trades": "1388"
    },
    {
      "date": "2024-08-15",
      "bid": "187.60",
      "ask": "187.90",
      "open": "185.00",
      "high": "187.90",
      "low": "184.50",
      "close": "187.90",
      "average": "186.6841",
      "volume": "143524",
      "turnover": "26789804.5",
      "trades": "1649"
    },
    {
      "date": "2024-08-16",
      "bid": "187.30",
      "ask": "187.60",
      "open": "188.50",
      "high": "189.50",
      "low": "186.40",
      "close": "187.60",
      "average": "187.7199",
      "volume": "154278",
      "turnover": "28962427.3",
      "trades": "1792"
    },
    {
      "date": "2024-08-19",
      "bid": "186.30",
      "ask": "186.60",
      "open": "187.30",
      "high": "187.90",
      "low": "184.60",
      "close": "186.20",
      "average": "186.4884",
      "volume": "91228",
      "turnover": "17014752.8",
      "trades": "1275"
    },
    {
      "date": "2024-08-20",
      "bid": "187.20",
      "ask": "187.40",
      "open": "186.20",
      "high": "189.20",
      "low": "185.80",
      "close": "187.50",
      "average": "187.0885",
      "volume": "101780",
      "turnover": "19040484.5",
      "trades": "1494"
    },
    {
      "date": "2024-08-21",
      "bid": "189.00",
      "ask": "189.10",
      "open": "187.50",
      "high": "190.50",
      "low": "186.90",
      "close": "189.70",
      "average": "189.4035",
      "volume": "129090",
      "turnover": "24445266.4",
      "trades": "1658"
    },
    {
      "date": "2024-08-22",
      "bid": "189.90",
      "ask": "190.10",
      "open": "189.70",
      "high": "191.00",
      "low": "189.00",
      "close": "190.50",
      "average": "190.2682",
      "volume": "145342",
      "turnover": "27654886.8",
      "trades": "1146"
    },
    {
      "date": "2024-08-23",
      "bid": "189.40",
      "ask": "189.60",
      "open": "190.00",
      "high": "190.70",
      "low": "186.90",
      "close": "189.80",
      "average": "189.2837",
      "volume": "109072",
      "turnover": "20646300.5",
      "trades": "1188"
    },
    {
      "date": "2024-08-26",
      "bid": "182.40",
      "ask": "182.60",
      "open": "189.00",
      "high": "189.50",
      "low": "181.30",
      "close": "183.20",
      "average": "184.3733",
      "volume": "190262",
      "turnover": "35080006.7",
      "trades": "2783"
    },
    {
      "date": "2024-08-27",
      "bid": "186.10",
      "ask": "186.30",
      "open": "183.00",
      "high": "186.80",
      "low": "181.50",
      "close": "186.30",
      "average": "185.3892",
      "volume": "120870",
      "turnover": "22408199.5",
      "trades": "1384"
    },
    {
      "date": "2024-08-28",
      "bid": "186.90",
      "ask": "187.20",
      "open": "187.30",
      "high": "191.30",
      "low": "186.50",
      "close": "186.50",
      "average": "187.687",
      "volume": "164710",
      "turnover": "30914776.6",
      "trades": "1283"
    },
    {
      "date": "2024-08-29",
      "bid": "188.70",
      "ask": "188.90",
      "open": "185.80",
      "high": "189.00",
      "low": "185.30",
      "close": "188.30",
      "average": "188.0096",
      "volume": "115300",
      "turnover": "21677659.4",
      "trades": "1463"
    },
    {
      "date": "2024-08-30",
      "bid": "189.20",
      "ask": "189.50",
      "open": "188.30",
      "high": "189.60",
      "low": "186.20",
      "close": "188.90",
      "average": "188.4055",
      "volume": "140984",
      "turnover": "26561424.3",
      "trades": "1216"
    },
    {
      "date": "2024-09-02",
      "bid": "187.30",
      "ask": "187.50",
      "open": "188.70",
      "high": "189.90",
      "low": "185.70",
      "close": "187.50",
      "average": "187.4463",
      "volume": "158982",
      "turnover": "29802479.3",
      "trades": "1288"
    },
    {
      "date": "2024-09-03",
      "bid": "183.90",
      "ask": "184.10",
      "open": "187.50",
      "high": "188.50",
      "low": "183.60",
      "close": "184.70",
      "average": "185.6167",
      "volume": "110192",
      "turnover": "20454183.89",
      "trades": "1287"
    },
    {
      "date": "2024-09-04",
      "bid": "181.30",
      "ask": "181.50",
      "open": "180.00",
      "high": "182.70",
      "low": "177.50",
      "close": "181.50",
      "average": "180.8119",
      "volume": "130954",
      "turnover": "23681220.3",
      "trades": "1493"
    },
    {
      "date": "2024-09-05",
      "bid": "180.00",
      "ask": "180.20",
      "open": "181.50",
      "high": "182.00",
      "low": "178.10",
      "close": "180.50",
      "average": "180.7341",
      "volume": "259582",
      "turnover": "46909192.7",
      "trades": "1183"
    },
    {
      "date": "2024-09-06",
      "bid": "180.00",
      "ask": "180.30",
      "open": "180.20",
      "high": "182.30",
      "low": "179.10",
      "close": "180.50",
      "average": "180.5071",
      "volume": "190688",
      "turnover": "34422320.6",
      "trades": "1283"
    },
    {
      "date": "2024-09-09",
      "bid": "183.70",
      "ask": "184.40",
      "open": "181.30",
      "high": "184.50",
      "low": "181.30",
      "close": "183.90",
      "average": "183.6219",
      "volume": "105722",
      "turnover": "19412030.1",
      "trades": "983"
    },
    {
      "date": "2024-09-10",
      "bid": "184.20",
      "ask": "184.40",
      "open": "183.90",
      "high": "185.50",
      "low": "183.30",
      "close": "184.70",
      "average": "184.4595",
      "volume": "214090",
      "turnover": "39490942.2",
      "trades": "1273"
    },
    {
      "date": "2024-09-11",
      "bid": "181.70",
      "ask": "182.30",
      "open": "185.00",
      "high": "185.80",
      "low": "180.70",
      "close": "182.80",
      "average": "182.589",
      "volume": "309176",
      "turnover": "56452777.2",
      "trades": "1765"
    },
    {
      "date": "2024-09-12",
      "bid": "190.00",
      "ask": "190.20",
      "open": "182.80",
      "high": "190.80",
      "low": "182.70",
      "close": "190.00",
      "average": "189.5554",
      "volume": "188218",
      "turnover": "35675467.4",
      "trades": "1411"
    },
    {
      "date": "2024-09-13",
      "bid": "192.00",
      "ask": "192.30",
      "open": "190.00",
      "high": "193.60",
      "low": "190.00",
      "close": "192.60",
      "average": "192.361",
      "volume": "159082",
      "turnover": "30601838.8",
      "trades": "1391"
    },
    {
      "date": "2024-09-16",
      "bid": "187.60",
      "ask": "187.80",
      "open": "192.40",
      "high": "192.40",
      "low": "187.10",
      "close": "188.00",
      "average": "188.0563",
      "volume": "206720",
      "turnover": "38883928.6",
      "trades": "1638"
    },
    {
      "date": "2024-09-17",
      "bid": "187.90",
      "ask": "188.30",
      "open": "187.50",
      "high": "189.20",
      "low": "187.50",
      "close": "188.40",
      "average": "188.40",
      "volume": "85224",
      "turnover": "16053246.4",
      "trades": "817"
    },
    {
      "date": "2024-09-18",
      "bid": "188.50",
      "ask": "188.70",
      "open": "188.00",
      "high": "188.70",
      "low": "187.30",
      "close": "188.70",
      "average": "187.8617",
      "volume": "278892",
      "turnover": "52390466.4",
      "trades": "1162"
    },
    {
      "date": "2024-09-19",
      "bid": "197.00",
      "ask": "197.20",
      "open": "189.80",
      "high": "198.00",
      "low": "189.80",
      "close": "197.50",
      "average": "195.8112",
      "volume": "196230",
      "turnover": "38437357.79",
      "trades": "1717"
    },
    {
      "date": "2024-09-20",
      "bid": "190.60",
      "ask": "190.80",
      "open": "196.00",
      "high": "197.30",
      "low": "190.50",
      "close": "191.80",
      "average": "192.6858",
      "volume": "288510",
      "turnover": "55595886.5",
      "trades": "2693"
    },
    {
      "date": "2024-09-23",
      "bid": "191.10",
      "ask": "191.40",
      "open": "191.80",
      "high": "193.40",
      "low": "190.70",
      "close": "190.90",
      "average": "191.7744",
      "volume": "104354",
      "turnover": "20012451",
      "trades": "1063"
    },
    {
      "date": "2024-09-24",
      "bid": "189.40",
      "ask": "189.70",
      "open": "191.50",
      "high": "192.90",
      "low": "186.30",
      "close": "189.70",
      "average": "189.0397",
      "volume": "193880",
      "turnover": "36650465.5",
      "trades": "2065"
    },
    {
      "date": "2024-09-25",
      "bid": "191.60",
      "ask": "192.30",
      "open": "189.70",
      "high": "192.80",
      "low": "188.40",
      "close": "192.80",
      "average": "191.2786",
      "volume": "134082",
      "turnover": "25646818.3",
      "trades": "1328"
    },
    {
      "date": "2024-09-26",
      "bid": "198.30",
      "ask": "198.50",
      "open": "195.00",
      "high": "200.60",
      "low": "192.80",
      "close": "198.30",
      "average": "198.6114",
      "volume": "187166",
      "turnover": "37173424.7",
      "trades": "1445"
    },
    {
      "date": "2024-09-27",
      "bid": "197.80",
      "ask": "198.20",
      "open": "197.70",
      "high": "199.50",
      "low": "196.50",
      "close": "197.70",
      "average": "197.7419",
      "volume": "101538",
      "turnover": "20078349",
      "trades": "1204"
    },
    {
      "date": "2024-09-30",
      "bid": "197.00",
      "ask": "197.50",
      "open": "197.70",
      "high": "200.00",
      "low": "196.70",
      "close": "197.50",
      "average": "197.6301",
      "volume": "111412",
      "turnover": "22018841",
      "trades": "1066"
    },
    {
      "date": "2024-10-01",
      "bid": "195.20",
      "ask": "195.40",
      "open": "197.50",
      "high": "200.40",
      "low": "193.90",
      "close": "193.90",
      "average": "195.2154",
      "volume": "145222",
      "turnover": "28355309.7",
      "trades": "1099"
    },
    {
      "date": "2024-10-02",
      "bid": "197.50",
      "ask": "197.80",
      "open": "195.50",
      "high": "197.70",
      "low": "191.40",
      "close": "197.10",
      "average": "196.089",
      "volume": "123830",
      "turnover": "24279508.5",
      "trades": "1030"
    },
    {
      "date": "2024-10-03",
      "bid": "194.70",
      "ask": "195.00",
      "open": "197.20",
      "high": "197.20",
      "low": "194.40",
      "close": "194.70",
      "average": "194.9175",
      "volume": "93640",
      "turnover": "18252088.2",
      "trades": "809"
    },
    {
      "date": "2024-10-04",
      "bid": "193.40",
      "ask": "193.60",
      "open": "194.70",
      "high": "196.00",
      "low": "192.70",
      "close": "193.60",
      "average": "194.1861",
      "volume": "75188",
      "turnover": "14600038.9",
      "trades": "723"
    },
    {
      "date": "2024-10-07",
      "bid": "182.50",
      "ask": "182.70",
      "open": "193.60",
      "high": "193.60",
      "low": "178.00",
      "close": "182.70",
      "average": "181.6267",
      "volume": "481792",
      "turnover": "87478256.6",
      "trades": "4307"
    },
    {
      "date": "2024-10-08",
      "bid": "184.90",
      "ask": "185.10",
      "open": "181.30",
      "high": "185.60",
      "low": "179.00",
      "close": "185.10",
      "average": "184.0261",
      "volume": "141850",
      "turnover": "26098910.9",
      "trades": "1244"
    },
    {
      "date": "2024-10-09",
      "bid": "187.00",
      "ask": "187.30",
      "open": "185.50",
      "high": "187.70",
      "low": "184.60",
      "close": "187.70",
      "average": "186.9139",
      "volume": "106790",
      "turnover": "19956884",
      "trades": "1116"
    },
    {
      "date": "2024-10-10",
      "bid": "185.90",
      "ask": "186.70",
      "open": "187.50",
      "high": "187.50",
      "low": "183.40",
      "close": "186.00",
      "average": "185.0916",
      "volume": "193040",
      "turnover": "35725823.9",
      "trades": "1108"
    },
    {
      "date": "2024-10-11",
      "bid": "187.50",
      "ask": "187.70",
      "open": "186.00",
      "high": "188.10",
      "low": "184.90",
      "close": "187.80",
      "average": "187.0334",
      "volume": "53028",
      "turnover": "9915978.6",
      "trades": "678"
    },
    {
      "date": "2024-10-14",
      "bid": "190.10",
      "ask": "190.40",
      "open": "188.00",
      "high": "190.80",
      "low": "186.60",
      "close": "190.80",
      "average": "189.384",
      "volume": "116324",
      "turnover": "22028718.7",
      "trades": "958"
    },
    {
      "date": "2024-10-15",
      "bid": "187.80",
      "ask": "188.20",
      "open": "190.80",
      "high": "193.90",
      "low": "183.90",
      "close": "187.70",
      "average": "188.3734",
      "volume": "268192",
      "turnover": "50526711.7",
      "trades": "2077"
    },
    {
      "date": "2024-10-16",
      "bid": "186.90",
      "ask": "187.20",
      "open": "187.10",
      "high": "188.10",
      "low": "182.00",
      "close": "187.30",
      "average": "185.6257",
      "volume": "454836",
      "turnover": "84131722.3",
      "trades": "1896"
    },
    {
      "date": "2024-10-17",
      "bid": "189.30",
      "ask": "189.50",
      "open": "187.30",
      "high": "190.30",
      "low": "185.50",
      "close": "189.20",
      "average": "188.7301",
      "volume": "153432",
      "turnover": "28957496",
      "trades": "1633"
    },
    {
      "date": "2024-10-18",
      "bid": "191.00",
      "ask": "191.20",
      "open": "189.10",
      "high": "193.20",
      "low": "188.70",
      "close": "190.90",
      "average": "191.0841",
      "volume": "98524",
      "turnover": "18829187.7",
      "trades": "872"
    },
    {
      "date": "2024-10-21",
      "bid": "191.80",
      "ask": "192.20",
      "open": "190.80",
      "high": "193.60",
      "low": "190.10",
      "close": "191.80",
      "average": "191.6624",
      "volume": "124774",
      "turnover": "23909751.3",
      "trades": "1042"
    },
    {
      "date": "2024-10-22",
      "bid": "191.20",
      "ask": "191.50",
      "open": "191.70",
      "high": "193.50",
      "low": "189.20",
      "close": "190.80",
      "average": "190.7536",
      "volume": "212922",
      "turnover": "40617469",
      "trades": "1490"
    },
    {
      "date": "2024-10-23",
      "bid": "187.50",
      "ask": "188.20",
      "open": "190.80",
      "high": "192.00",
      "low": "187.50",
      "close": "188.10",
      "average": "188.6049",
      "volume": "153394",
      "turnover": "28936377.8",
      "trades": "1635"
    },
    {
      "date": "2024-10-24",
      "bid": "205.70",
      "ask": "206.10",
      "open": "197.60",
      "high": "223.40",
      "low": "197.60",
      "close": "207.10",
      "average": "211.0728",
      "volume": "862504",
      "turnover": "182031692.2",
      "trades": "8353"
    },
    {
      "date": "2024-10-25",
      "bid": "214.00",
      "ask": "214.40",
      "open": "207.10",
      "high": "214.90",
      "low": "202.60",
      "close": "213.50",
      "average": "211.4941",
      "volume": "395516",
      "turnover": "83702730.2",
      "trades": "3122"
    },
    {
      "date": "2024-10-28",
      "bid": "214.00",
      "ask": "214.20",
      "open": "215.00",
      "high": "217.70",
      "low": "213.30",
      "close": "213.60",
      "average": "215.2619",
      "volume": "390722",
      "turnover": "84117158.9",
      "trades": "3703"
    },
    {
      "date": "2024-10-29",
      "bid": "217.30",
      "ask": "217.70",
      "open": "213.70",
      "high": "217.70",
      "low": "212.20",
      "close": "217.20",
      "average": "215.1095",
      "volume": "304040",
      "turnover": "65373784.6",
      "trades": "2606"
    },
    {
      "date": "2024-10-30",
      "bid": "212.10",
      "ask": "212.40",
      "open": "217.20",
      "high": "217.60",
      "low": "209.80",
      "close": "211.20",
      "average": "212.2196",
      "volume": "479714",
      "turnover": "101829178.6",
      "trades": "3980"
    },
    {
      "date": "2024-10-31",
      "bid": "206.40",
      "ask": "206.70",
      "open": "209.80",
      "high": "212.00",
      "low": "204.70",
      "close": "206.50",
      "average": "207.1241",
      "volume": "211502",
      "turnover": "43810059.8",
      "trades": "1636"
    },
    {
      "date": "2024-11-01",
      "bid": "203.60",
      "ask": "204.00",
      "open": "206.50",
      "high": "208.00",
      "low": "202.90",
      "close": "204.50",
      "average": "204.5814",
      "volume": "125964",
      "turnover": "25769739.1",
      "trades": "1168"
    },
    {
      "date": "2024-11-04",
      "bid": "201.80",
      "ask": "202.10",
      "open": "204.50",
      "high": "205.30",
      "low": "201.50",
      "close": "201.50",
      "average": "202.7304",
      "volume": "112574",
      "turnover": "22821344.7",
      "trades": "1292"
    },
    {
      "date": "2024-11-05",
      "bid": "204.90",
      "ask": "205.00",
      "open": "201.50",
      "high": "205.20",
      "low": "200.20",
      "close": "204.20",
      "average": "203.4682",
      "volume": "192540",
      "turnover": "39157997.29",
      "trades": "1991"
    },
    {
      "date": "2024-11-06",
      "bid": "203.30",
      "ask": "203.50",
      "open": "204.20",
      "high": "209.20",
      "low": "201.30",
      "close": "203.50",
      "average": "204.1714",
      "volume": "170838",
      "turnover": "34878730.5",
      "trades": "2650"
    },
    {
      "date": "2024-11-07",
      "bid": "206.40",
      "ask": "206.50",
      "open": "203.50",
      "high": "208.20",
      "low": "203.50",
      "close": "206.70",
      "average": "206.5532",
      "volume": "127902",
      "turnover": "26418707.4",
      "trades": "1205"
    },
    {
      "date": "2024-11-08",
      "bid": "205.70",
      "ask": "205.90",
      "open": "206.70",
      "high": "209.00",
      "low": "205.00",
      "close": "205.70",
      "average": "206.0414",
      "volume": "85044",
      "turnover": "17522574.39",
      "trades": "1508"
    },
    {
      "date": "2024-11-11",
      "bid": "209.00",
      "ask": "209.20",
      "open": "207.00",
      "high": "210.30",
      "low": "206.50",
      "close": "209.00",
      "average": "208.8801",
      "volume": "143860",
      "turnover": "30048632.3",
      "trades": "1456"
    },
    {
      "date": "2024-11-12",
      "bid": "207.90",
      "ask": "208.50",
      "open": "209.20",
      "high": "210.70",
      "low": "206.70",
      "close": "209.60",
      "average": "209.1276",
      "volume": "218334",
      "turnover": "45665996.6",
      "trades": "2337"
    },
    {
      "date": "2024-11-13",
      "bid": "205.10",
      "ask": "205.20",
      "open": "210.30",
      "high": "212.50",
      "low": "204.90",
      "close": "205.80",
      "average": "206.6671",
      "volume": "208192",
      "turnover": "43025460.28",
      "trades": "1978"
    },
    {
      "date": "2024-11-14",
      "bid": "206.40",
      "ask": "206.60",
      "open": "205.20",
      "high": "207.20",
      "low": "204.40",
      "close": "206.90",
      "average": "206.4221",
      "volume": "85822",
      "turnover": "17715547.39",
      "trades": "895"
    },
    {
      "date": "2024-11-15",
      "bid": "198.70",
      "ask": "199.00",
      "open": "205.00",
      "high": "205.00",
      "low": "198.30",
      "close": "198.30",
      "average": "199.7304",
      "volume": "128272",
      "turnover": "25620283.6",
      "trades": "1404"
    },
    {
      "date": "2024-11-18",
      "bid": "192.60",
      "ask": "192.90",
      "open": "198.50",
      "high": "198.50",
      "low": "191.40",
      "close": "192.00",
      "average": "193.2587",
      "volume": "141606",
      "turnover": "27367953.5",
      "trades": "1750"
    },
    {
      "date": "2024-11-19",
      "bid": "191.90",
      "ask": "192.00",
      "open": "192.60",
      "high": "194.00",
      "low": "188.90",
      "close": "191.70",
      "average": "191.1284",
      "volume": "148684",
      "turnover": "28411979.27",
      "trades": "1857"
    },
    {
      "date": "2024-11-20",
      "bid": "192.50",
      "ask": "192.60",
      "open": "193.00",
      "high": "195.20",
      "low": "190.30",
      "close": "193.00",
      "average": "193.0306",
      "volume": "145082",
      "turnover": "28001481.3",
      "trades": "1767"
    },
    {
      "date": "2024-11-21",
      "bid": "194.30",
      "ask": "194.50",
      "open": "192.50",
      "high": "194.80",
      "low": "190.50",
      "close": "193.80",
      "average": "193.4397",
      "volume": "142714",
      "turnover": "27614681.3",
      "trades": "1328"
    },
    {
      "date": "2024-11-22",
      "bid": "194.50",
      "ask": "194.60",
      "open": "194.30",
      "high": "195.80",
      "low": "191.00",
      "close": "194.30",
      "average": "194.0064",
      "volume": "116762",
      "turnover": "22652357.5",
      "trades": "1352"
    },
    {
      "date": "2024-11-25",
      "bid": "198.50",
      "ask": "198.80",
      "open": "196.30",
      "high": "200.40",
      "low": "196.30",
      "close": "200.40",
      "average": "199.9769",
      "volume": "536260",
      "turnover": "107237345.4",
      "trades": "2255"
    },
    {
      "date": "2024-11-26",
      "bid": "198.60",
      "ask": "198.70",
      "open": "199.70",
      "high": "200.00",
      "low": "197.70",
      "close": "198.50",
      "average": "198.5902",
      "volume": "136834",
      "turnover": "27174025.7",
      "trades": "1386"
    },
    {
      "date": "2024-11-27",
      "bid": "191.10",
      "ask": "191.20",
      "open": "198.70",
      "high": "198.70",
      "low": "190.40",
      "close": "191.50",
      "average": "193.5663",
      "volume": "201788",
      "turnover": "39048991.5",
      "trades": "1988"
    },
    {
      "date": "2024-11-28",
      "bid": "193.50",
      "ask": "193.70",
      "open": "194.40",
      "high": "195.60",
      "low": "192.70",
      "close": "193.70",
      "average": "193.8555",
      "volume": "95438",
      "turnover": "18501609.2",
      "trades": "1155"
    },
    {
      "date": "2024-11-29",
      "bid": "195.30",
      "ask": "195.50",
      "open": "193.70",
      "high": "195.70",
      "low": "192.00",
      "close": "193.30",
      "average": "193.405",
      "volume": "446776",
      "turnover": "86409244.9",
      "trades": "1428"
    },
    {
      "date": "2024-12-02",
      "bid": "196.80",
      "ask": "197.00",
      "open": "192.00",
      "high": "197.80",
      "low": "188.20",
      "close": "196.70",
      "average": "195.7271",
      "volume": "430710",
      "turnover": "84301400.9",
      "trades": "1723"
    },
    {
      "date": "2024-12-03",
      "bid": "195.70",
      "ask": "195.90",
      "open": "197.30",
      "high": "199.40",
      "low": "195.50",
      "close": "196.00",
      "average": "196.7113",
      "volume": "185976",
      "turnover": "36583014.29",
      "trades": "1644"
    },
    {
      "date": "2024-12-04",
      "bid": "200.40",
      "ask": "200.60",
      "open": "195.70",
      "high": "200.60",
      "low": "195.50",
      "close": "200.50",
      "average": "198.6066",
      "volume": "358210",
      "turnover": "71129594.09",
      "trades": "2077"
    },
    {
      "date": "2024-12-05",
      "bid": "206.50",
      "ask": "206.70",
      "open": "201.60",
      "high": "206.90",
      "low": "200.70",
      "close": "206.50",
      "average": "205.3252",
      "volume": "177056",
      "turnover": "36357636.7",
      "trades": "2243"
    },
    {
      "date": "2024-12-06",
      "bid": "208.00",
      "ask": "208.30",
      "open": "205.30",
      "high": "209.00",
      "low": "204.10",
      "close": "207.90",
      "average": "207.0916",
      "volume": "214080",
      "turnover": "44336725.1",
      "trades": "2730"
    },
    {
      "date": "2024-12-09",
      "bid": "207.00",
      "ask": "207.40",
      "open": "208.50",
      "high": "210.40",
      "low": "205.90",
      "close": "207.60",
      "average": "207.659",
      "volume": "143750",
      "turnover": "29856717",
      "trades": "1413"
    },
    {
      "date": "2024-12-10",
      "bid": "205.40",
      "ask": "205.70",
      "open": "207.00",
      "high": "208.20",
      "low": "205.30",
      "close": "206.00",
      "average": "207.0158",
      "volume": "422088",
      "turnover": "87378888.6",
      "trades": "891"
    },
    {
      "date": "2024-12-11",
      "bid": "208.80",
      "ask": "209.10",
      "open": "205.70",
      "high": "210.50",
      "low": "204.40",
      "close": "209.30",
      "average": "208.5498",
      "volume": "136546",
      "turnover": "28492127.57",
      "trades": "1272"
    },
    {
      "date": "2024-12-12",
      "bid": "206.70",
      "ask": "206.90",
      "open": "209.10",
      "high": "210.00",
      "low": "205.90",
      "close": "207.00",
      "average": "207.2459",
      "volume": "108834",
      "turnover": "22562883.6",
      "trades": "910"
    },
    {
      "date": "2024-12-13",
      "bid": "203.70",
      "ask": "204.00",
      "open": "206.70",
      "high": "206.80",
      "low": "202.80",
      "close": "203.90",
      "average": "204.6491",
      "volume": "89286",
      "turnover": "18277520.2",
      "trades": "1012"
    },
    {
      "date": "2024-12-16",
      "bid": "203.40",
      "ask": "203.70",
      "open": "203.90",
      "high": "204.60",
      "low": "200.70",
      "close": "203.60",
      "average": "202.7576",
      "volume": "177914",
      "turnover": "36074347.6",
      "trades": "1631"
    },
    {
      "date": "2024-12-17",
      "bid": "200.70",
      "ask": "201.00",
      "open": "202.80",
      "high": "203.10",
      "low": "199.80",
      "close": "201.00",
      "average": "201.1165",
      "volume": "151462",
      "turnover": "30465073",
      "trades": "1347"
    },
    {
      "date": "2024-12-18",
      "bid": "205.90",
      "ask": "206.20",
      "open": "200.70",
      "high": "206.60",
      "low": "200.00",
      "close": "206.50",
      "average": "205.437",
      "volume": "118372",
      "turnover": "24299269.5",
      "trades": "1127"
    },
    {
      "date": "2024-12-19",
      "bid": "198.80",
      "ask": "199.10",
      "open": "203.60",
      "high": "204.00",
      "low": "198.20",
      "close": "199.10",
      "average": "200.7215",
      "volume": "159786",
      "turnover": "32072515.9",
      "trades": "1678"
    },
    {
      "date": "2024-12-20",
      "bid": "198.40",
      "ask": "198.50",
      "open": "199.10",
      "high": "200.20",
      "low": "195.30",
      "close": "199.30",
      "average": "198.8838",
      "volume": "330412",
      "turnover": "65709198.4",
      "trades": "2969"
    },
    {
      "date": "2024-12-23",
      "bid": "201.00",
      "ask": "201.20",
      "open": "198.70",
      "high": "202.50",
      "low": "197.90",
      "close": "201.30",
      "average": "200.9628",
      "volume": "94832",
      "turnover": "19054167.1",
      "trades": "1338"
    },
    {
      "date": "2024-12-27",
      "bid": "200.00",
      "ask": "200.20",
      "open": "201.30",
      "high": "203.20",
      "low": "199.60",
      "close": "200.90",
      "average": "201.2696",
      "volume": "81346",
      "turnover": "16372543.9",
      "trades": "945"
    },
    {
      "date": "2024-12-30",
      "bid": "198.20",
      "ask": "198.80",
      "open": "200.00",
      "high": "200.40",
      "low": "197.80",
      "close": "199.70",
      "average": "199.391",
      "volume": "81122",
      "turnover": "16174423",
      "trades": "1078"
    },
    {
      "date": "2025-01-02",
      "bid": "201.70",
      "ask": "202.30",
      "open": "199.50",
      "high": "202.90",
      "low": "198.80",
      "close": "202.20",
      "average": "201.8127",
      "volume": "95370",
      "turnover": "19246930.5",
      "trades": "1309"
    },
    {
      "date": "2025-01-03",
      "bid": "202.90",
      "ask": "203.10",
      "open": "202.30",
      "high": "203.90",
      "low": "200.60",
      "close": "203.20",
      "average": "202.736",
      "volume": "106746",
      "turnover": "21640668.1",
      "trades": "1413"
    },
    {
      "date": "2025-01-07",
      "bid": "211.70",
      "ask": "212.00",
      "open": "207.30",
      "high": "215.20",
      "low": "206.90",
      "close": "211.40",
      "average": "211.8099",
      "volume": "290594",
      "turnover": "61577994.1",
      "trades": "3136"
    },
    {
      "date": "2025-01-08",
      "bid": "208.70",
      "ask": "209.00",
      "open": "211.70",
      "high": "216.30",
      "low": "208.10",
      "close": "208.10",
      "average": "210.8331",
      "volume": "158754",
      "turnover": "33473157.5",
      "trades": "2169"
    },
    {
      "date": "2025-01-09",
      "bid": "203.50",
      "ask": "203.90",
      "open": "209.30",
      "high": "209.40",
      "low": "202.10",
      "close": "203.70",
      "average": "204.0319",
      "volume": "180212",
      "turnover": "36769138.79",
      "trades": "2228"
    },
    {
      "date": "2025-01-10",
      "bid": "199.20",
      "ask": "199.50",
      "open": "203.90",
      "high": "204.90",
      "low": "199.00",
      "close": "199.40",
      "average": "201.5434",
      "volume": "160616",
      "turnover": "32360335.6",
      "trades": "1370"
    },
    {
      "date": "2025-01-13",
      "bid": "196.80",
      "ask": "197.20",
      "open": "199.40",
      "high": "199.50",
      "low": "190.50",
      "close": "196.20",
      "average": "195.5259",
      "volume": "315478",
      "turnover": "61705186.8",
      "trades": "2866"
    },
    {
      "date": "2025-01-14",
      "bid": "204.80",
      "ask": "205.10",
      "open": "202.30",
      "high": "211.60",
      "low": "201.30",
      "close": "204.30",
      "average": "208.6582",
      "volume": "467686",
      "turnover": "97560548.4",
      "trades": "3213"
    },
    {
      "date": "2025-01-15",
      "bid": "210.70",
      "ask": "211.00",
      "open": "205.10",
      "high": "211.00",
      "low": "204.10",
      "close": "210.80",
      "average": "208.4262",
      "volume": "157284",
      "turnover": "32775719.8",
      "trades": "1829"
    },
    {
      "date": "2025-01-16",
      "bid": "214.00",
      "ask": "214.40",
      "open": "211.20",
      "high": "215.60",
      "low": "211.20",
      "close": "214.70",
      "average": "214.006",
      "volume": "144696",
      "turnover": "30965967.6",
      "trades": "1560"
    },
    {
      "date": "2025-01-17",
      "bid": "215.30",
      "ask": "215.70",
      "open": "214.40",
      "high": "219.50",
      "low": "213.90",
      "close": "215.70",
      "average": "216.5102",
      "volume": "196400",
      "turnover": "42522288.29",
      "trades": "2757"
    },
    {
      "date": "2025-01-20",
      "bid": "214.40",
      "ask": "214.70",
      "open": "215.70",
      "high": "216.60",
      "low": "213.60",
      "close": "213.90",
      "average": "214.4229",
      "volume": "114580",
      "turnover": "24568915.3",
      "trades": "1389"
    },
    {
      "date": "2025-01-21",
      "bid": "215.50",
      "ask": "216.00",
      "open": "214.70",
      "high": "216.20",
      "low": "211.90",
      "close": "216.20",
      "average": "214.1815",
      "volume": "162156",
      "turnover": "34718558.1",
      "trades": "2166"
    },
    {
      "date": "2025-01-22",
      "bid": "222.00",
      "ask": "222.30",
      "open": "216.20",
      "high": "224.10",
      "low": "216.20",
      "close": "222.10",
      "average": "221.6957",
      "volume": "248138",
      "turnover": "55057759.78",
      "trades": "1921"
    },
    {
      "date": "2025-01-23",
      "bid": "220.70",
      "ask": "220.80",
      "open": "221.40",
      "high": "222.90",
      "low": "218.50",
      "close": "220.70",
      "average": "220.8108",
      "volume": "143694",
      "turnover": "31729139.1",
      "trades": "1913"
    },
    {
      "date": "2025-01-24",
      "bid": "221.30",
      "ask": "221.70",
      "open": "222.50",
      "high": "223.40",
      "low": "220.60",
      "close": "221.40",
      "average": "221.711",
      "volume": "94024",
      "turnover": "20844798.89",
      "trades": "1152"
    },
    {
      "date": "2025-01-27",
      "bid": "212.00",
      "ask": "212.20",
      "open": "216.80",
      "high": "218.60",
      "low": "208.90",
      "close": "212.50",
      "average": "212.4994",
      "volume": "345532",
      "turnover": "73437418",
      "trades": "3861"
    },
    {
      "date": "2025-01-28",
      "bid": "208.60",
      "ask": "209.00",
      "open": "213.50",
      "high": "214.80",
      "low": "208.60",
      "close": "209.30",
      "average": "210.7589",
      "volume": "275650",
      "turnover": "58094149.1",
      "trades": "2200"
    },
    {
      "date": "2025-01-29",
      "bid": "212.60",
      "ask": "213.10",
      "open": "212.90",
      "high": "214.40",
      "low": "210.50",
      "close": "213.40",
      "average": "213.0302",
      "volume": "216130",
      "turnover": "46026067.7",
      "trades": "1966"
    },
    {
      "date": "2025-01-30",
      "bid": "217.20",
      "ask": "217.40",
      "open": "215.10",
      "high": "219.30",
      "low": "214.50",
      "close": "218.20",
      "average": "217.6654",
      "volume": "154938",
      "turnover": "33721812.79",
      "trades": "1292"
    },
    {
      "date": "2025-01-31",
      "bid": "224.80",
      "ask": "224.90",
      "open": "221.30",
      "high": "225.80",
      "low": "219.70",
      "close": "225.20",
      "average": "223.5599",
      "volume": "273482",
      "turnover": "61102973.2",
      "trades": "2253"
    },
    {
      "date": "2025-02-03",
      "bid": "220.60",
      "ask": "220.90",
      "open": "217.90",
      "high": "223.80",
      "low": "216.60",
      "close": "220.60",
      "average": "221.3143",
      "volume": "343662",
      "turnover": "76057845.5",
      "trades": "1897"
    },
    {
      "date": "2025-02-04",
      "bid": "223.00",
      "ask": "223.30",
      "open": "224.90",
      "high": "226.40",
      "low": "220.20",
      "close": "222.90",
      "average": "222.8413",
      "volume": "207994",
      "turnover": "46352484.45",
      "trades": "2493"
    },
    {
      "date": "2025-02-05",
      "bid": "224.50",
      "ask": "224.70",
      "open": "223.30",
      "high": "225.40",
      "low": "220.50",
      "close": "223.90",
      "average": "223.6744",
      "volume": "180484",
      "turnover": "40368801.6",
      "trades": "1795"
    },
    {
      "date": "2025-02-06",
      "bid": "243.50",
      "ask": "244.00",
      "open": "229.00",
      "high": "245.30",
      "low": "227.60",
      "close": "244.50",
      "average": "238.9637",
      "volume": "1471458",
      "turnover": "351655372.4",
      "trades": "4862"
    },
    {
      "date": "2025-02-07",
      "bid": "245.50",
      "ask": "245.90",
      "open": "244.00",
      "high": "248.00",
      "low": "241.10",
      "close": "246.30",
      "average": "245.7547",
      "volume": "831292",
      "turnover": "204270433.1",
      "trades": "2536"
    },
    {
      "date": "2025-02-10",
      "bid": "250.00",
      "ask": "250.50",
      "open": "246.20",
      "high": "251.75",
      "low": "245.70",
      "close": "251.75",
      "average": "250.0588",
      "volume": "204340",
      "turnover": "51082161.8",
      "trades": "1800"
    },
    {
      "date": "2025-02-11",
      "bid": "251.50",
      "ask": "252.00",
      "open": "252.00",
      "high": "253.75",
      "low": "249.50",
      "close": "252.00",
      "average": "251.9772",
      "volume": "346860",
      "turnover": "87394579.5",
      "trades": "2150"
    },
    {
      "date": "2025-02-12",
      "bid": "249.90",
      "ask": "250.25",
      "open": "252.00",
      "high": "252.75",
      "low": "245.90",
      "close": "249.80",
      "average": "249.9735",
      "volume": "212330",
      "turnover": "53077304.75",
      "trades": "1994"
    },
    {
      "date": "2025-02-13",
      "bid": "250.25",
      "ask": "250.75",
      "open": "250.25",
      "high": "252.50",
      "low": "247.10",
      "close": "251.25",
      "average": "250.4122",
      "volume": "248320",
      "turnover": "62162509.3",
      "trades": "2363"
    },
    {
      "date": "2025-02-14",
      "bid": "250.25",
      "ask": "250.75",
      "open": "251.00",
      "high": "252.75",
      "low": "250.00",
      "close": "250.25",
      "average": "250.9445",
      "volume": "369744",
      "turnover": "92787395.75",
      "trades": "2990"
    },
    {
      "date": "2025-02-17",
      "bid": "249.80",
      "ask": "250.25",
      "open": "250.00",
      "high": "251.25",
      "low": "248.70",
      "close": "250.25",
      "average": "250.076",
      "volume": "253328",
      "turnover": "63351326.2",
      "trades": "1581"
    },
    {
      "date": "2025-02-18",
      "bid": "247.10",
      "ask": "247.50",
      "open": "250.25",
      "high": "250.50",
      "low": "247.00",
      "close": "247.50",
      "average": "248.1478",
      "volume": "166666",
      "turnover": "41362761.15",
      "trades": "1667"
    },
    {
      "date": "2025-02-19",
      "bid": "245.20",
      "ask": "245.50",
      "open": "247.50",
      "high": "249.70",
      "low": "243.50",
      "close": "246.00",
      "average": "246.4295",
      "volume": "209840",
      "turnover": "51641846.9",
      "trades": "1832"
    },
    {
      "date": "2025-02-20",
      "bid": "245.10",
      "ask": "245.30",
      "open": "243.70",
      "high": "247.90",
      "low": "243.50",
      "close": "246.00",
      "average": "245.9305",
      "volume": "137914",
      "turnover": "33919629.4",
      "trades": "2219"
    },
    {
      "date": "2025-02-21",
      "bid": "239.90",
      "ask": "240.30",
      "open": "246.30",
      "high": "247.60",
      "low": "239.50",
      "close": "240.10",
      "average": "241.41",
      "volume": "254832",
      "turnover": "61514522.9",
      "trades": "1974"
    },
    {
      "date": "2025-02-24",
      "bid": "234.90",
      "ask": "235.30",
      "open": "240.10",
      "high": "240.50",
      "low": "234.20",
      "close": "235.10",
      "average": "236.8916",
      "volume": "175680",
      "turnover": "41617732.4",
      "trades": "1808"
    },
    {
      "date": "2025-02-25",
      "bid": "231.90",
      "ask": "232.30",
      "open": "233.40",
      "high": "236.40",
      "low": "230.60",
      "close": "232.40",
      "average": "232.8264",
      "volume": "315500",
      "turnover": "73454548.8",
      "trades": "2389"
    },
    {
      "date": "2025-02-26",
      "bid": "234.60",
      "ask": "234.80",
      "open": "233.60",
      "high": "237.20",
      "low": "233.20",
      "close": "235.00",
      "average": "235.2675",
      "volume": "161998",
      "turnover": "38097973",
      "trades": "1743"
    },
    {
      "date": "2025-02-27",
      "bid": "230.70",
      "ask": "231.00",
      "open": "233.30",
      "high": "234.00",
      "low": "229.20",
      "close": "231.00",
      "average": "231.3157",
      "volume": "201154",
      "turnover": "46536894.1",
      "trades": "2596"
    },
    {
      "date": "2025-02-28",
      "bid": "227.60",
      "ask": "227.70",
      "open": "228.00",
      "high": "229.70",
      "low": "226.10",
      "close": "226.90",
      "average": "227.3209",
      "volume": "417536",
      "turnover": "94916503.2",
      "trades": "4169"
    },
    {
      "date": "2025-03-03",
      "bid": "226.60",
      "ask": "226.80",
      "open": "227.30",
      "high": "229.30",
      "low": "224.30",
      "close": "227.60",
      "average": "226.8517",
      "volume": "354780",
      "turnover": "80479369.3",
      "trades": "3629"
    },
    {
      "date": "2025-03-04",
      "bid": "214.70",
      "ask": "215.10",
      "open": "224.70",
      "high": "224.70",
      "low": "214.20",
      "close": "215.60",
      "average": "216.9994",
      "volume": "326484",
      "turnover": "70849180.2",
      "trades": "5214"
    },
    {
      "date": "2025-03-05",
      "bid": "218.00",
      "ask": "218.60",
      "open": "221.20",
      "high": "224.30",
      "low": "217.10",
      "close": "219.20",
      "average": "220.0876",
      "volume": "301446",
      "turnover": "66422838.1",
      "trades": "2978"
    },
    {
      "date": "2025-03-06",
      "bid": "215.90",
      "ask": "216.20",
      "open": "220.10",
      "high": "221.00",
      "low": "215.10",
      "close": "216.20",
      "average": "216.9047",
      "volume": "187682",
      "turnover": "40760224.7",
      "trades": "1901"
    },
    {
      "date": "2025-03-07",
      "bid": "213.30",
      "ask": "213.70",
      "open": "214.00",
      "high": "217.40",
      "low": "212.40",
      "close": "214.10",
      "average": "213.6447",
      "volume": "377344",
      "turnover": "80616958.3",
      "trades": "1576"
    },
    {
      "date": "2025-03-10",
      "bid": "209.70",
      "ask": "210.00",
      "open": "215.00",
      "high": "216.40",
      "low": "207.10",
      "close": "210.00",
      "average": "210.6084",
      "volume": "198010",
      "turnover": "41700617.4",
      "trades": "2560"
    },
    {
      "date": "2025-03-11",
      "bid": "210.40",
      "ask": "210.60",
      "open": "209.70",
      "high": "213.70",
      "low": "207.70",
      "close": "210.20",
      "average": "210.9779",
      "volume": "271454",
      "turnover": "57310438.5",
      "trades": "2366"
    },
    {
      "date": "2025-03-12",
      "bid": "213.80",
      "ask": "214.00",
      "open": "210.70",
      "high": "215.30",
      "low": "210.70",
      "close": "214.00",
      "average": "213.502",
      "volume": "201476",
      "turnover": "43009736.8",
      "trades": "2695"
    },
    {
      "date": "2025-03-13",
      "bid": "213.20",
      "ask": "213.50",
      "open": "212.10",
      "high": "217.80",
      "low": "212.00",
      "close": "213.20",
      "average": "214.7988",
      "volume": "308312",
      "turnover": "66240826.4",
      "trades": "3366"
    },
    {
      "date": "2025-03-14",
      "bid": "219.70",
      "ask": "220.00",
      "open": "214.00",
      "high": "220.40",
      "low": "214.00",
      "close": "220.00",
      "average": "218.58",
      "volume": "157346",
      "turnover": "34392958.1",
      "trades": "2332"
    },
    {
      "date": "2025-03-17",
      "bid": "221.00",
      "ask": "221.30",
      "open": "220.00",
      "high": "223.00",
      "low": "218.40",
      "close": "220.60",
      "average": "220.9631",
      "volume": "224492",
      "turnover": "49626489.5",
      "trades": "2392"
    },
    {
      "date": "2025-03-18",
      "bid": "221.30",
      "ask": "221.60",
      "open": "221.30",
      "high": "224.20",
      "low": "218.30",
      "close": "221.70",
      "average": "221.9508",
      "volume": "137368",
      "turnover": "30502352.8",
      "trades": "1630"
    },
    {
      "date": "2025-03-19",
      "bid": "228.20",
      "ask": "228.30",
      "open": "230.20",
      "high": "232.50",
      "low": "225.10",
      "close": "227.60",
      "average": "227.8322",
      "volume": "328338",
      "turnover": "74746231.05",
      "trades": "2312"
    },
    {
      "date": "2025-03-20",
      "bid": "226.30",
      "ask": "226.60",
      "open": "226.70",
      "high": "227.60",
      "low": "222.20",
      "close": "227.20",
      "average": "225.9128",
      "volume": "161350",
      "turnover": "36450065",
      "trades": "1732"
    },
    {
      "date": "2025-03-21",
      "bid": "224.10",
      "ask": "224.40",
      "open": "225.30",
      "high": "226.30",
      "low": "222.20",
      "close": "225.00",
      "average": "224.5119",
      "volume": "369828",
      "turnover": "83030647.8",
      "trades": "3307"
    },
    {
      "date": "2025-03-24",
      "bid": "226.50",
      "ask": "226.80",
      "open": "226.60",
      "high": "227.70",
      "low": "224.50",
      "close": "226.00",
      "average": "226.034",
      "volume": "123120",
      "turnover": "27834197.6",
      "trades": "1687"
    },
    {
      "date": "2025-03-25",
      "bid": "225.90",
      "ask": "226.10",
      "open": "226.00",
      "high": "226.60",
      "low": "222.50",
      "close": "226.10",
      "average": "225.6886",
      "volume": "137236",
      "turnover": "30963935.1",
      "trades": "1197"
    },
    {
      "date": "2025-03-26",
      "bid": "220.80",
      "ask": "221.00",
      "open": "226.50",
      "high": "228.90",
      "low": "219.70",
      "close": "221.30",
      "average": "221.9908",
      "volume": "193990",
      "turnover": "43066156.1",
      "trades": "1720"
    },
    {
      "date": "2025-03-27",
      "bid": "217.50",
      "ask": "217.80",
      "open": "218.00",
      "high": "218.90",
      "low": "215.20",
      "close": "218.30",
      "average": "218.0145",
      "volume": "160880",
      "turnover": "35064387.5",
      "trades": "1342"
    },
    {
      "date": "2025-03-28",
      "bid": "215.20",
      "ask": "215.40",
      "open": "216.70",
      "high": "216.70",
      "low": "211.90",
      "close": "215.00",
      "average": "214.7221",
      "volume": "194872",
      "turnover": "41834326.5",
      "trades": "2221"
    },
    {
      "date": "2025-03-31",
      "bid": "210.00",
      "ask": "210.20",
      "open": "211.40",
      "high": "211.90",
      "low": "206.50",
      "close": "210.00",
      "average": "209.6975",
      "volume": "377768",
      "turnover": "79192009.3",
      "trades": "3857"
    },
    {
      "date": "2025-04-01",
      "bid": "214.90",
      "ask": "215.10",
      "open": "210.80",
      "high": "215.00",
      "low": "209.80",
      "close": "213.40",
      "average": "213.0879",
      "volume": "187220",
      "turnover": "39889828.9",
      "trades": "1375"
    },
    {
      "date": "2025-04-02",
      "bid": "215.60",
      "ask": "215.90",
      "open": "211.10",
      "high": "216.00",
      "low": "211.10",
      "close": "215.90",
      "average": "214.8659",
      "volume": "107532",
      "turnover": "23068680.6",
      "trades": "1096"
    },
    {
      "date": "2025-04-03",
      "bid": "204.50",
      "ask": "204.70",
      "open": "207.50",
      "high": "211.00",
      "low": "203.50",
      "close": "203.50",
      "average": "205.4662",
      "volume": "410414",
      "turnover": "84371237.83",
      "trades": "3502"
    },
    {
      "date": "2025-04-04",
      "bid": "191.10",
      "ask": "191.60",
      "open": "200.80",
      "high": "203.30",
      "low": "186.40",
      "close": "190.00",
      "average": "191.7428",
      "volume": "357066",
      "turnover": "68527802.8",
      "trades": "4944"
    },
    {
      "date": "2025-04-07",
      "bid": "181.30",
      "ask": "181.90",
      "open": "171.60",
      "high": "192.10",
      "low": "171.00",
      "close": "180.10",
      "average": "179.7331",
      "volume": "406990",
      "turnover": "73149901",
      "trades": "4372"
    },
    {
      "date": "2025-04-08",
      "bid": "182.70",
      "ask": "182.80",
      "open": "185.00",
      "high": "186.20",
      "low": "180.40",
      "close": "182.20",
      "average": "182.6391",
      "volume": "259732",
      "turnover": "47437064",
      "trades": "2779"
    },
    {
      "date": "2025-04-09",
      "bid": "173.10",
      "ask": "173.80",
      "open": "177.50",
      "high": "179.10",
      "low": "169.60",
      "close": "172.90",
      "average": "173.5343",
      "volume": "233428",
      "turnover": "40529847.9",
      "trades": "2758"
    },
    {
      "date": "2025-04-10",
      "bid": "181.20",
      "ask": "181.60",
      "open": "196.50",
      "high": "196.50",
      "low": "181.00",
      "close": "181.00",
      "average": "183.6733",
      "volume": "235930",
      "turnover": "43360549.9",
      "trades": "2648"
    },
    {
      "date": "2025-04-11",
      "bid": "178.50",
      "ask": "179.70",
      "open": "182.60",
      "high": "184.00",
      "low": "174.40",
      "close": "180.20",
      "average": "179.2888",
      "volume": "558232",
      "turnover": "100324191.6",
      "trades": "2266"
    },
    {
      "date": "2025-04-14",
      "bid": "185.30",
      "ask": "185.90",
      "open": "184.40",
      "high": "186.20",
      "low": "181.90",
      "close": "186.00",
      "average": "184.9346",
      "volume": "220508",
      "turnover": "40783588.7",
      "trades": "2497"
    },
    {
      "date": "2025-04-15",
      "bid": "190.90",
      "ask": "191.60",
      "open": "186.50",
      "high": "192.50",
      "low": "185.90",
      "close": "191.60",
      "average": "190.8449",
      "volume": "132118",
      "turnover": "25210719.2",
      "trades": "1393"
    },
    {
      "date": "2025-04-16",
      "bid": "185.10",
      "ask": "186.00",
      "open": "188.20",
      "high": "188.20",
      "low": "182.70",
      "close": "185.10",
      "average": "185.2169",
      "volume": "149566",
      "turnover": "27698674.1",
      "trades": "1872"
    },
    {
      "date": "2025-04-17",
      "bid": "185.00",
      "ask": "185.80",
      "open": "185.90",
      "high": "187.40",
      "low": "183.70",
      "close": "186.30",
      "average": "185.8876",
      "volume": "107002",
      "turnover": "19891451.3",
      "trades": "1362"
    },
    {
      "date": "2025-04-22",
      "bid": "178.30",
      "ask": "178.50",
      "open": "183.50",
      "high": "183.50",
      "low": "175.20",
      "close": "178.60",
      "average": "177.9964",
      "volume": "300876",
      "turnover": "53555036.5",
      "trades": "2882"
    },
    {
      "date": "2025-04-23",
      "bid": "188.20",
      "ask": "188.40",
      "open": "182.50",
      "high": "191.60",
      "low": "181.90",
      "close": "188.30",
      "average": "187.2249",
      "volume": "311602",
      "turnover": "58349825.3",
      "trades": "3838"
    },
    {
      "date": "2025-04-24",
      "bid": "189.90",
      "ask": "190.80",
      "open": "188.00",
      "high": "190.50",
      "low": "185.20",
      "close": "190.50",
      "average": "188.9527",
      "volume": "270890",
      "turnover": "51181094.9",
      "trades": "1826"
    },
    {
      "date": "2025-04-25",
      "bid": "183.30",
      "ask": "183.50",
      "open": "179.20",
      "high": "187.60",
      "low": "178.30",
      "close": "182.40",
      "average": "183.6034",
      "volume": "610176",
      "turnover": "112008130.6",
      "trades": "5525"
    },
    {
      "date": "2025-04-28",
      "bid": "185.00",
      "ask": "185.30",
      "open": "185.10",
      "high": "190.70",
      "low": "184.70",
      "close": "184.90",
      "average": "186.9881",
      "volume": "338982",
      "turnover": "63404256.8",
      "trades": "3493"
    },
    {
      "date": "2025-04-29",
      "bid": "187.60",
      "ask": "187.70",
      "open": "185.20",
      "high": "188.40",
      "low": "184.60",
      "close": "187.90",
      "average": "187.2915",
      "volume": "245946",
      "turnover": "46033711.7",
      "trades": "2536"
    },
    {
      "date": "2025-04-30",
      "bid": "191.30",
      "ask": "191.50",
      "open": "189.00",
      "high": "192.30",
      "low": "189.00",
      "close": "192.30",
      "average": "191.4083",
      "volume": "216390",
      "turnover": "41417059.4",
      "trades": "1251"
    },
    {
      "date": "2025-05-02",
      "bid": "196.50",
      "ask": "196.90",
      "open": "195.00",
      "high": "197.70",
      "low": "194.50",
      "close": "195.40",
      "average": "195.7028",
      "volume": "266512",
      "turnover": "52157139.6",
      "trades": "2465"
    },
    {
      "date": "2025-05-05",
      "bid": "194.00",
      "ask": "195.10",
      "open": "196.50",
      "high": "197.80",
      "low": "193.80",
      "close": "194.70",
      "average": "195.2246",
      "volume": "175344",
      "turnover": "34233251.5",
      "trades": "1607"
    },
    {
      "date": "2025-05-06",
      "bid": "195.20",
      "ask": "195.50",
      "open": "194.40",
      "high": "197.20",
      "low": "193.40",
      "close": "195.00",
      "average": "195.1214",
      "volume": "156832",
      "turnover": "30601543.6",
      "trades": "1882"
    },
    {
      "date": "2025-05-07",
      "bid": "193.80",
      "ask": "194.00",
      "open": "194.90",
      "high": "196.00",
      "low": "193.20",
      "close": "193.60",
      "average": "193.9653",
      "volume": "160656",
      "turnover": "31161766.4",
      "trades": "1374"
    },
    {
      "date": "2025-05-08",
      "bid": "192.80",
      "ask": "192.90",
      "open": "193.00",
      "high": "195.30",
      "low": "191.40",
      "close": "192.60",
      "average": "192.9676",
      "volume": "170426",
      "turnover": "32896718.2",
      "trades": "1344"
    },
    {
      "date": "2025-05-09",
      "bid": "192.10",
      "ask": "193.20",
      "open": "193.90",
      "high": "195.30",
      "low": "192.00",
      "close": "192.30",
      "average": "193.009",
      "volume": "131076",
      "turnover": "25301938.6",
      "trades": "1342"
    },
    {
      "date": "2025-05-12",
      "bid": "203.70",
      "ask": "204.00",
      "open": "195.80",
      "high": "205.40",
      "low": "195.80",
      "close": "204.30",
      "average": "201.9194",
      "volume": "287750",
      "turnover": "58111646.8",
      "trades": "2065"
    },
    {
      "date": "2025-05-13",
      "bid": "206.00",
      "ask": "206.20",
      "open": "205.00",
      "high": "206.50",
      "low": "202.20",
      "close": "205.80",
      "average": "205.223",
      "volume": "196062",
      "turnover": "40235537.29",
      "trades": "2222"
    },
    {
      "date": "2025-05-14",
      "bid": "204.20",
      "ask": "204.50",
      "open": "206.00",
      "high": "208.10",
      "low": "203.60",
      "close": "204.20",
      "average": "204.5303",
      "volume": "192980",
      "turnover": "39476209",
      "trades": "1654"
    },
    {
      "date": "2025-05-15",
      "bid": "205.10",
      "ask": "206.20",
      "open": "203.40",
      "high": "207.00",
      "low": "202.50",
      "close": "205.30",
      "average": "204.7583",
      "volume": "140210",
      "turnover": "28709824.1",
      "trades": "1442"
    },
    {
      "date": "2025-05-16",
      "bid": "202.00",
      "ask": "202.70",
      "open": "206.20",
      "high": "206.80",
      "low": "201.50",
      "close": "202.50",
      "average": "202.9908",
      "volume": "166488",
      "turnover": "33797738.79",
      "trades": "1588"
    },
    {
      "date": "2025-05-19",
      "bid": "201.80",
      "ask": "202.10",
      "open": "202.00",
      "high": "202.50",
      "low": "198.80",
      "close": "202.30",
      "average": "201.2514",
      "volume": "142906",
      "turnover": "28756736.9",
      "trades": "1938"
    },
    {
      "date": "2025-05-20",
      "bid": "199.00",
      "ask": "199.70",
      "open": "202.40",
      "high": "203.20",
      "low": "198.70",
      "close": "199.20",
      "average": "199.5072",
      "volume": "192718",
      "turnover": "38448642.4",
      "trades": "1151"
    },
    {
      "date": "2025-05-21",
      "bid": "202.00",
      "ask": "202.30",
      "open": "199.00",
      "high": "202.50",
      "low": "196.90",
      "close": "202.00",
      "average": "200.3895",
      "volume": "498984",
      "turnover": "99959051.4",
      "trades": "1629"
    },
    {
      "date": "2025-05-22",
      "bid": "194.20",
      "ask": "194.50",
      "open": "200.00",
      "high": "201.00",
      "low": "193.30",
      "close": "194.20",
      "average": "195.9568",
      "volume": "333120",
      "turnover": "65309369.2",
      "trades": "2344"
    },
    {
      "date": "2025-05-23",
      "bid": "189.30",
      "ask": "189.80",
      "open": "194.20",
      "high": "197.50",
      "low": "186.60",
      "close": "189.40",
      "average": "190.1197",
      "volume": "178668",
      "turnover": "33968580.79",
      "trades": "1376"
    },
    {
      "date": "2025-05-26",
      "bid": "192.00",
      "ask": "192.40",
      "open": "193.10",
      "high": "193.80",
      "low": "191.40",
      "close": "192.40",
      "average": "192.39",
      "volume": "159920",
      "turnover": "30762194.3",
      "trades": "1197"
    },
    {
      "date": "2025-05-27",
      "bid": "193.50",
      "ask": "193.80",
      "open": "193.20",
      "high": "194.20",
      "low": "190.80",
      "close": "193.50",
      "average": "193.1882",
      "volume": "154976",
      "turnover": "29942497",
      "trades": "1079"
    },
    {
      "date": "2025-05-28",
      "bid": "193.80",
      "ask": "194.10",
      "open": "192.40",
      "high": "194.70",
      "low": "192.20",
      "close": "193.40",
      "average": "193.4247",
      "volume": "119920",
      "turnover": "23195494.4",
      "trades": "821"
    },
    {
      "date": "2025-05-30",
      "bid": "189.40",
      "ask": "189.60",
      "open": "192.60",
      "high": "192.70",
      "low": "189.20",
      "close": "189.20",
      "average": "189.9053",
      "volume": "301408",
      "turnover": "57245339",
      "trades": "1648"
    },
    {
      "date": "2025-06-02",
      "bid": "193.00",
      "ask": "193.50",
      "open": "187.50",
      "high": "193.50",
      "low": "186.90",
      "close": "192.00",
      "average": "191.2245",
      "volume": "337588",
      "turnover": "64546980.7",
      "trades": "2217"
    },
    {
      "date": "2025-06-03",
      "bid": "190.00",
      "ask": "194.10",
      "open": "196.00",
      "high": "198.00",
      "low": "185.78",
      "close": "192.16",
      "average": "192.465",
      "volume": "212898",
      "turnover": "40980162.35",
      "trades": "1903"
    },
    {
      "date": "2025-06-04",
      "bid": "192.26",
      "ask": "193.00",
      "open": "194.00",
      "high": "194.40",
      "low": "189.38",
      "close": "192.38",
      "average": "192.9768",
      "volume": "282991",
      "turnover": "54588336.7",
      "trades": "1147"
    },
    {
      "date": "2025-06-05",
      "bid": "192.44",
      "ask": "192.72",
      "open": "193.74",
      "high": "196.30",
      "low": "191.14",
      "close": "192.40",
      "average": "193.0966",
      "volume": "120134",
      "turnover": "23203834.33",
      "trades": "985"
    },
    {
      "date": "2025-06-09",
      "bid": "189.00",
      "ask": "189.20",
      "open": "193.50",
      "high": "195.80",
      "low": "188.80",
      "close": "189.50",
      "average": "190.5051",
      "volume": "114048",
      "turnover": "21753051.7",
      "trades": "1127"
    },
    {
      "date": "2025-06-10",
      "bid": "189.40",
      "ask": "189.50",
      "open": "189.50",
      "high": "191.50",
      "low": "188.00",
      "close": "189.30",
      "average": "189.7724",
      "volume": "159554",
      "turnover": "30283908.3",
      "trades": "1062"
    },
    {
      "date": "2025-06-11",
      "bid": "188.10",
      "ask": "188.60",
      "open": "189.50",
      "high": "190.40",
      "low": "187.70",
      "close": "187.70",
      "average": "188.2724",
      "volume": "240243",
      "turnover": "45304339.8",
      "trades": "1313"
    },
    {
      "date": "2025-06-12",
      "bid": "180.20",
      "ask": "181.20",
      "open": "187.00",
      "high": "189.50",
      "low": "180.20",
      "close": "181.30",
      "average": "182.1557",
      "volume": "256218",
      "turnover": "46756685.55",
      "trades": "1576"
    },
    {
      "date": "2025-06-13",
      "bid": "177.10",
      "ask": "177.40",
      "open": "177.00",
      "high": "180.00",
      "low": "174.00",
      "close": "176.50",
      "average": "176.422",
      "volume": "361885",
      "turnover": "63847555.35",
      "trades": "2717"
    },
    {
      "date": "2025-06-16",
      "bid": "183.20",
      "ask": "183.50",
      "open": "176.00",
      "high": "183.90",
      "low": "176.00",
      "close": "183.10",
      "average": "180.6605",
      "volume": "297939",
      "turnover": "53822814.35",
      "trades": "2263"
    },
    {
      "date": "2025-06-17",
      "bid": "183.50",
      "ask": "183.60",
      "open": "182.00",
      "high": "183.80",
      "low": "180.20",
      "close": "182.90",
      "average": "182.3993",
      "volume": "242588",
      "turnover": "44244608.2",
      "trades": "2090"
    },
    {
      "date": "2025-06-18",
      "bid": "180.90",
      "ask": "181.20",
      "open": "179.00",
      "high": "183.20",
      "low": "179.00",
      "close": "180.90",
      "average": "180.8903",
      "volume": "216191",
      "turnover": "39105537.7",
      "trades": "1818"
    },
    {
      "date": "2025-06-19",
      "bid": "180.50",
      "ask": "180.80",
      "open": "180.00",
      "high": "181.90",
      "low": "178.60",
      "close": "180.40",
      "average": "180.3854",
      "volume": "356917",
      "turnover": "64381932.55",
      "trades": "1294"
    },
    {
      "date": "2025-06-23",
      "bid": "186.30",
      "ask": "187.10",
      "open": "179.10",
      "high": "190.40",
      "low": "178.90",
      "close": "186.70",
      "average": "186.8127",
      "volume": "284710",
      "turnover": "53192103.2",
      "trades": "3328"
    },
    {
      "date": "2025-06-24",
      "bid": "196.40",
      "ask": "196.50",
      "open": "191.20",
      "high": "197.10",
      "low": "190.60",
      "close": "195.30",
      "average": "194.8864",
      "volume": "345597",
      "turnover": "67359661.3",
      "trades": "3776"
    },
    {
      "date": "2025-06-25",
      "bid": "197.30",
      "ask": "197.50",
      "open": "196.50",
      "high": "198.70",
      "low": "195.20",
      "close": "197.00",
      "average": "197.1184",
      "volume": "236237",
      "turnover": "46562798.15",
      "trades": "2594"
    },
    {
      "date": "2025-06-26",
      "bid": "195.50",
      "ask": "195.80",
      "open": "198.00",
      "high": "200.60",
      "low": "193.60",
      "close": "195.60",
      "average": "198.4137",
      "volume": "291067",
      "turnover": "57755731",
      "trades": "2722"
    },
    {
      "date": "2025-06-27",
      "bid": "203.20",
      "ask": "203.40",
      "open": "195.50",
      "high": "203.80",
      "low": "195.10",
      "close": "203.00",
      "average": "201.8727",
      "volume": "227701",
      "turnover": "45946804.25",
      "trades": "2672"
    },
    {
      "date": "2025-06-30",
      "bid": "200.80",
      "ask": "201.00",
      "open": "204.00",
      "high": "204.80",
      "low": "200.00",
      "close": "201.80",
      "average": "202.1031",
      "volume": "242315",
      "turnover": "48978965.1",
      "trades": "2173"
    },
    {
      "date": "2025-07-01",
      "bid": "200.20",
      "ask": "200.60",
      "open": "204.00",
      "high": "204.60",
      "low": "199.60",
      "close": "201.00",
      "average": "201.157",
      "volume": "278082",
      "turnover": "55936683.4",
      "trades": "3786"
    },
    {
      "date": "2025-07-02",
      "bid": "200.20",
      "ask": "200.60",
      "open": "202.20",
      "high": "202.20",
      "low": "197.60",
      "close": "200.80",
      "average": "199.7742",
      "volume": "183102",
      "turnover": "36572636.04",
      "trades": "1350"
    },
    {
      "date": "2025-07-03",
      "bid": "202.80",
      "ask": "203.20",
      "open": "200.80",
      "high": "204.60",
      "low": "200.80",
      "close": "202.80",
      "average": "202.933",
      "volume": "116505",
      "turnover": "23640841.6",
      "trades": "1017"
    },
    {
      "date": "2025-07-04",
      "bid": "204.80",
      "ask": "205.20",
      "open": "202.00",
      "high": "205.20",
      "low": "200.80",
      "close": "205.20",
      "average": "203.8847",
      "volume": "103214",
      "turnover": "21005543.89",
      "trades": "904"
    },
    {
      "date": "2025-07-07",
      "bid": "205.20",
      "ask": "205.60",
      "open": "205.20",
      "high": "207.00",
      "low": "203.60",
      "close": "205.60",
      "average": "205.6877",
      "volume": "172684",
      "turnover": "35524326.29",
      "trades": "1756"
    },
    {
      "date": "2025-07-08",
      "bid": "204.40",
      "ask": "204.60",
      "open": "206.00",
      "high": "206.20",
      "low": "202.20",
      "close": "205.20",
      "average": "204.5519",
      "volume": "134845",
      "turnover": "27569644.4",
      "trades": "1295"
    },
    {
      "date": "2025-07-09",
      "bid": "202.60",
      "ask": "203.00",
      "open": "205.20",
      "high": "205.20",
      "low": "201.80",
      "close": "202.80",
      "average": "203.1251",
      "volume": "121775",
      "turnover": "24740100.3",
      "trades": "959"
    },
    {
      "date": "2025-07-10",
      "bid": "210.40",
      "ask": "210.60",
      "open": "202.60",
      "high": "210.60",
      "low": "202.40",
      "close": "209.80",
      "average": "209.0913",
      "volume": "182487",
      "turnover": "38145402.6",
      "trades": "1619"
    },
    {
      "date": "2025-07-11",
      "bid": "215.80",
      "ask": "216.00",
      "open": "225.00",
      "high": "225.00",
      "low": "210.20",
      "close": "215.00",
      "average": "216.0496",
      "volume": "454771",
      "turnover": "98230745.7",
      "trades": "3978"
    },
    {
      "date": "2025-07-14",
      "bid": "216.00",
      "ask": "216.40",
      "open": "212.80",
      "high": "216.40",
      "low": "211.40",
      "close": "215.40",
      "average": "214.8603",
      "volume": "192358",
      "turnover": "41327197.9",
      "trades": "1932"
    },
    {
      "date": "2025-07-15",
      "bid": "213.20",
      "ask": "213.60",
      "open": "217.40",
      "high": "220.00",
      "low": "212.80",
      "close": "213.20",
      "average": "217.5206",
      "volume": "632658",
      "turnover": "137614228",
      "trades": "1316"
    },
    {
      "date": "2025-07-16",
      "bid": "210.85",
      "ask": "210.90",
      "open": "212.05",
      "high": "215.75",
      "low": "210.20",
      "close": "211.30",
      "average": "212.4155",
      "volume": "163277",
      "turnover": "34716326.71",
      "trades": "1679"
    },
    {
      "date": "2025-07-17",
      "bid": "213.85",
      "ask": "214.10",
      "open": "213.85",
      "high": "214.85",
      "low": "211.40",
      "close": "214.00",
      "average": "213.7306",
      "volume": "143833",
      "turnover": "30739862.16",
      "trades": "1166"
    },
    {
      "date": "2025-07-18",
      "bid": "211.95",
      "ask": "212.10",
      "open": "215.15",
      "high": "215.25",
      "low": "210.75",
      "close": "211.55",
      "average": "212.241",
      "volume": "119156",
      "turnover": "25313115.56",
      "trades": "1172"
    },
    {
      "date": "2025-07-21",
      "bid": "209.85",
      "ask": "210.05",
      "open": "211.50",
      "high": "212.35",
      "low": "209.45",
      "close": "209.85",
      "average": "210.4304",
      "volume": "108844",
      "turnover": "22904189.61",
      "trades": "956"
    },
    {
      "date": "2025-07-22",
      "bid": "206.50",
      "ask": "206.70",
      "open": "210.05",
      "high": "210.45",
      "low": "206.15",
      "close": "206.15",
      "average": "207.1146",
      "volume": "152241",
      "turnover": "31533802.59",
      "trades": "1379"
    },
    {
      "date": "2025-07-23",
      "bid": "208.75",
      "ask": "208.95",
      "open": "207.70",
      "high": "210.75",
      "low": "207.05",
      "close": "208.30",
      "average": "208.0159",
      "volume": "253004",
      "turnover": "52634171.34",
      "trades": "1047"
    },
    {
      "date": "2025-07-24",
      "bid": "208.70",
      "ask": "208.90",
      "open": "209.60",
      "high": "211.95",
      "low": "208.10",
      "close": "208.75",
      "average": "209.6744",
      "volume": "103493",
      "turnover": "21707046.87",
      "trades": "1341"
    },
    {
      "date": "2025-07-25",
      "bid": "209.65",
      "ask": "210.05",
      "open": "208.00",
      "high": "210.05",
      "low": "207.30",
      "close": "210.05",
      "average": "209.4018",
      "volume": "127347",
      "turnover": "26665278.73",
      "trades": "1264"
    },
    {
      "date": "2025-07-28",
      "bid": "214.10",
      "ask": "214.60",
      "open": "213.10",
      "high": "216.65",
      "low": "211.70",
      "close": "215.00",
      "average": "214.8655",
      "volume": "178101",
      "turnover": "38261367.36",
      "trades": "1289"
    },
    {
      "date": "2025-07-29",
      "bid": "213.00",
      "ask": "213.20",
      "open": "216.00",
      "high": "218.45",
      "low": "212.70",
      "close": "213.55",
      "average": "215.2967",
      "volume": "171921",
      "turnover": "37013318.36",
      "trades": "1168"
    },
    {
      "date": "2025-07-30",
      "bid": "217.15",
      "ask": "217.55",
      "open": "213.10",
      "high": "218.30",
      "low": "213.10",
      "close": "217.50",
      "average": "217.1177",
      "volume": "116709",
      "turnover": "25338505.43",
      "trades": "1376"
    },
    {
      "date": "2025-07-31",
      "bid": "213.10",
      "ask": "213.35",
      "open": "218.00",
      "high": "220.20",
      "low": "213.10",
      "close": "213.10",
      "average": "214.7778",
      "volume": "156114",
      "turnover": "33532793.41",
      "trades": "1127"
    },
    {
      "date": "2025-08-01",
      "bid": "209.10",
      "ask": "209.55",
      "open": "213.10",
      "high": "213.10",
      "low": "206.15",
      "close": "209.30",
      "average": "209.0084",
      "volume": "137560",
      "turnover": "28748335.04",
      "trades": "1348"
    },
    {
      "date": "2025-08-04",
      "bid": "211.50",
      "ask": "211.85",
      "open": "209.30",
      "high": "213.45",
      "low": "208.95",
      "close": "211.40",
      "average": "211.438",
      "volume": "88746",
      "turnover": "18764405.82",
      "trades": "1078"
    },
    {
      "date": "2025-08-05",
      "bid": "211.80",
      "ask": "212.10",
      "open": "213.70",
      "high": "214.90",
      "low": "211.30",
      "close": "212.60",
      "average": "212.9697",
      "volume": "121825",
      "turnover": "25945119.09",
      "trades": "1522"
    },
    {
      "date": "2025-08-06",
      "bid": "209.95",
      "ask": "210.20",
      "open": "212.60",
      "high": "214.65",
      "low": "209.30",
      "close": "209.60",
      "average": "210.4573",
      "volume": "92750",
      "turnover": "19521023.48",
      "trades": "856"
    },
    {
      "date": "2025-08-07",
      "bid": "214.95",
      "ask": "215.40",
      "open": "210.20",
      "high": "216.20",
      "low": "210.20",
      "close": "215.55",
      "average": "214.9351",
      "volume": "84161",
      "turnover": "18088903.73",
      "trades": "933"
    },
    {
      "date": "2025-08-08",
      "bid": "215.60",
      "ask": "216.10",
      "open": "215.55",
      "high": "216.85",
      "low": "214.45",
      "close": "216.25",
      "average": "215.86",
      "volume": "82325",
      "turnover": "17770365.68",
      "trades": "860"
    },
    {
      "date": "2025-08-11",
      "bid": "212.65",
      "ask": "213.50",
      "open": "217.40",
      "high": "217.40",
      "low": "212.35",
      "close": "213.50",
      "average": "213.9908",
      "volume": "85349",
      "turnover": "18260871.72",
      "trades": "1001"
    },
    {
      "date": "2025-08-12",
      "bid": "213.80",
      "ask": "214.05",
      "open": "214.35",
      "high": "215.00",
      "low": "211.20",
      "close": "214.00",
      "average": "213.3125",
      "volume": "93348",
      "turnover": "19911590.3",
      "trades": "977"
    },
    {
      "date": "2025-08-13",
      "bid": "212.65",
      "ask": "213.00",
      "open": "214.05",
      "high": "215.20",
      "low": "212.20",
      "close": "213.15",
      "average": "213.2132",
      "volume": "79404",
      "turnover": "16932347.94",
      "trades": "658"
    },
    {
      "date": "2025-08-14",
      "bid": "211.95",
      "ask": "212.25",
      "open": "213.00",
      "high": "213.05",
      "low": "210.50",
      "close": "212.40",
      "average": "211.9943",
      "volume": "84259",
      "turnover": "17860002.86",
      "trades": "906"
    },
    {
      "date": "2025-08-15",
      "bid": "211.60",
      "ask": "211.70",
      "open": "212.25",
      "high": "214.20",
      "low": "210.80",
      "close": "210.80",
      "average": "211.852",
      "volume": "76631",
      "turnover": "16239989.63",
      "trades": "919"
    },
    {
      "date": "2025-08-18",
      "bid": "210.60",
      "ask": "211.05",
      "open": "211.60",
      "high": "211.80",
      "low": "210.00",
      "close": "211.20",
      "average": "210.9679",
      "volume": "115084",
      "turnover": "24274074.2",
      "trades": "1027"
    },
    {
      "date": "2025-08-19",
      "bid": "213.70",
      "ask": "213.90",
      "open": "212.25",
      "high": "214.30",
      "low": "211.25",
      "close": "214.10",
      "average": "213.5037",
      "volume": "74408",
      "turnover": "15885850.47",
      "trades": "814"
    },
    {
      "date": "2025-08-20",
      "bid": "213.10",
      "ask": "213.40",
      "open": "211.70",
      "high": "216.00",
      "low": "211.70",
      "close": "213.35",
      "average": "214.0554",
      "volume": "97332",
      "turnover": "20835663.64",
      "trades": "1020"
    },
    {
      "date": "2025-08-21",
      "bid": "213.45",
      "ask": "213.55",
      "open": "213.25",
      "high": "215.10",
      "low": "212.70",
      "close": "213.25",
      "average": "213.6275",
      "volume": "90879",
      "turnover": "19414318.07",
      "trades": "1126"
    },
    {
      "date": "2025-08-22",
      "bid": "214.95",
      "ask": "215.25",
      "open": "212.15",
      "high": "215.55",
      "low": "211.75",
      "close": "215.45",
      "average": "213.87",
      "volume": "202677",
      "turnover": "43332856.85",
      "trades": "2103"
    },
    {
      "date": "2025-08-25",
      "bid": "217.45",
      "ask": "217.70",
      "open": "215.25",
      "high": "217.75",
      "low": "214.65",
      "close": "217.50",
      "average": "216.7373",
      "volume": "115571",
      "turnover": "25049347.52",
      "trades": "1117"
    },
    {
      "date": "2025-08-26",
      "bid": "212.70",
      "ask": "213.35",
      "open": "217.45",
      "high": "218.00",
      "low": "212.25",
      "close": "213.10",
      "average": "213.692",
      "volume": "212646",
      "turnover": "45442715.41",
      "trades": "1847"
    },
    {
      "date": "2025-08-27",
      "bid": "210.45",
      "ask": "210.65",
      "open": "213.35",
      "high": "213.65",
      "low": "208.65",
      "close": "210.80",
      "average": "210.2707",
      "volume": "111849",
      "turnover": "23518129.94",
      "trades": "1231"
    },
    {
      "date": "2025-08-28",
      "bid": "216.40",
      "ask": "216.75",
      "open": "210.85",
      "high": "216.80",
      "low": "210.00",
      "close": "216.55",
      "average": "214.6177",
      "volume": "166420",
      "turnover": "35710966.04",
      "trades": "1898"
    },
    {
      "date": "2025-08-29",
      "bid": "211.70",
      "ask": "212.20",
      "open": "216.40",
      "high": "217.55",
      "low": "211.50",
      "close": "212.05",
      "average": "213.0465",
      "volume": "75654",
      "turnover": "16118031.89",
      "trades": "882"
    },
    {
      "date": "2025-09-01",
      "bid": "210.50",
      "ask": "210.65",
      "open": "212.10",
      "high": "212.95",
      "low": "209.20",
      "close": "211.20",
      "average": "210.9349",
      "volume": "120216",
      "turnover": "25358912.33",
      "trades": "1127"
    },
    {
      "date": "2025-09-02",
      "bid": "205.55",
      "ask": "205.80",
      "open": "211.10",
      "high": "211.25",
      "low": "203.60",
      "close": "205.45",
      "average": "206.2214",
      "volume": "152260",
      "turnover": "31395881.47",
      "trades": "1740"
    },
    {
      "date": "2025-09-03",
      "bid": "204.85",
      "ask": "205.15",
      "open": "206.25",
      "high": "213.70",
      "low": "203.20",
      "close": "205.05",
      "average": "207.4963",
      "volume": "138481",
      "turnover": "28750602.57",
      "trades": "1722"
    },
    {
      "date": "2025-09-04",
      "bid": "204.05",
      "ask": "204.60",
      "open": "206.35",
      "high": "206.35",
      "low": "198.50",
      "close": "204.00",
      "average": "202.8131",
      "volume": "231080",
      "turnover": "46862544",
      "trades": "2388"
    },
    {
      "date": "2025-09-05",
      "bid": "206.85",
      "ask": "207.65",
      "open": "204.60",
      "high": "209.55",
      "low": "204.60",
      "close": "207.95",
      "average": "207.699",
      "volume": "101210",
      "turnover": "21021209.25",
      "trades": "866"
    },
    {
      "date": "2025-09-08",
      "bid": "212.05",
      "ask": "212.15",
      "open": "207.95",
      "high": "212.20",
      "low": "207.75",
      "close": "212.20",
      "average": "210.8125",
      "volume": "93546",
      "turnover": "19704783.39",
      "trades": "1486"
    },
    {
      "date": "2025-09-09",
      "bid": "211.20",
      "ask": "211.65",
      "open": "212.05",
      "high": "213.30",
      "low": "209.80",
      "close": "211.40",
      "average": "211.4184",
      "volume": "65319",
      "turnover": "13808240.75",
      "trades": "744"
    },
    {
      "date": "2025-09-10",
      "bid": "211.25",
      "ask": "211.60",
      "open": "211.65",
      "high": "214.15",
      "low": "211.25",
      "close": "211.25",
      "average": "212.0452",
      "volume": "64566",
      "turnover": "13691636.96",
      "trades": "899"
    },
    {
      "date": "2025-09-11",
      "bid": "212.60",
      "ask": "213.00",
      "open": "211.60",
      "high": "215.00",
      "low": "211.40",
      "close": "213.60",
      "average": "213.4054",
      "volume": "62959",
      "turnover": "13435656.59",
      "trades": "967"
    },
    {
      "date": "2025-09-12",
      "bid": "212.25",
      "ask": "212.45",
      "open": "214.00",
      "high": "215.05",
      "low": "211.85",
      "close": "211.85",
      "average": "212.6652",
      "volume": "91966",
      "turnover": "19564758.54",
      "trades": "1167"
    },
    {
      "date": "2025-09-15",
      "bid": "216.20",
      "ask": "216.45",
      "open": "212.25",
      "high": "216.50",
      "low": "211.00",
      "close": "216.50",
      "average": "215.0752",
      "volume": "74269",
      "turnover": "15969840.8",
      "trades": "893"
    },
    {
      "date": "2025-09-16",
      "bid": "212.75",
      "ask": "213.10",
      "open": "216.50",
      "high": "219.05",
      "low": "212.70",
      "close": "212.95",
      "average": "214.5321",
      "volume": "138538",
      "turnover": "29723176.56",
      "trades": "1485"
    },
    {
      "date": "2025-09-17",
      "bid": "212.05",
      "ask": "212.30",
      "open": "213.10",
      "high": "214.25",
      "low": "210.55",
      "close": "212.25",
      "average": "212.2922",
      "volume": "105397",
      "turnover": "22374914.32",
      "trades": "890"
    },
    {
      "date": "2025-09-18",
      "bid": "219.50",
      "ask": "219.75",
      "open": "212.05",
      "high": "219.85",
      "low": "212.05",
      "close": "219.60",
      "average": "218.3903",
      "volume": "172511",
      "turnover": "37649390.99",
      "trades": "1879"
    },
    {
      "date": "2025-09-19",
      "bid": "218.55",
      "ask": "218.70",
      "open": "219.75",
      "high": "219.75",
      "low": "216.80",
      "close": "218.35",
      "average": "218.3903",
      "volume": "333261",
      "turnover": "72782828.5",
      "trades": "2042"
    },
    {
      "date": "2025-09-22",
      "bid": "230.95",
      "ask": "231.00",
      "open": "222.50",
      "high": "231.25",
      "low": "222.50",
      "close": "229.65",
      "average": "229.0699",
      "volume": "291496",
      "turnover": "66762978.47",
      "trades": "3299"
    },
    {
      "date": "2025-09-23",
      "bid": "229.25",
      "ask": "229.45",
      "open": "227.95",
      "high": "229.90",
      "low": "223.20",
      "close": "229.90",
      "average": "228.4775",
      "volume": "181631",
      "turnover": "41490842.19",
      "trades": "2053"
    },
    {
      "date": "2025-09-24",
      "bid": "219.00",
      "ask": "219.95",
      "open": "230.00",
      "high": "230.00",
      "low": "218.90",
      "close": "218.90",
      "average": "223.5544",
      "volume": "376155",
      "turnover": "83972738.84",
      "trades": "2328"
    },
    {
      "date": "2025-09-25",
      "bid": "220.30",
      "ask": "220.60",
      "open": "219.50",
      "high": "220.95",
      "low": "217.00",
      "close": "220.00",
      "average": "219.5153",
      "volume": "154354",
      "turnover": "33884118.31",
      "trades": "1432"
    },
    {
      "date": "2025-09-26",
      "bid": "215.60",
      "ask": "215.75",
      "open": "222.00",
      "high": "222.00",
      "low": "215.15",
      "close": "216.00",
      "average": "216.982",
      "volume": "94064",
      "turnover": "20412232.29",
      "trades": "1108"
    },
    {
      "date": "2025-09-29",
      "bid": "214.10",
      "ask": "214.60",
      "open": "216.50",
      "high": "217.55",
      "low": "211.50",
      "close": "215.65",
      "average": "215.2817",
      "volume": "201202",
      "turnover": "43326737.81",
      "trades": "3042"
    },
    {
      "date": "2025-09-30",
      "bid": "213.30",
      "ask": "214.00",
      "open": "215.65",
      "high": "217.20",
      "low": "210.80",
      "close": "214.95",
      "average": "213.8234",
      "volume": "190558",
      "turnover": "40746721.29",
      "trades": "2689"
    },
    {
      "date": "2025-10-01",
      "bid": "212.95",
      "ask": "213.40",
      "open": "214.95",
      "high": "215.00",
      "low": "211.85",
      "close": "213.00",
      "average": "213.2231",
      "volume": "308165",
      "turnover": "65707819.77",
      "trades": "1984"
    },
    {
      "date": "2025-10-02",
      "bid": "216.50",
      "ask": "216.90",
      "open": "214.00",
      "high": "219.60",
      "low": "214.00",
      "close": "216.75",
      "average": "216.951",
      "volume": "332207",
      "turnover": "72099186.06",
      "trades": "2342"
    },
    {
      "date": "2025-10-03",
      "bid": "216.65",
      "ask": "216.85",
      "open": "217.00",
      "high": "219.85",
      "low": "216.25",
      "close": "217.00",
      "average": "217.8353",
      "volume": "207455",
      "turnover": "45192582.17",
      "trades": "1444"
    },
    {
      "date": "2025-10-06",
      "bid": "218.15",
      "ask": "218.25",
      "open": "217.00",
      "high": "218.85",
      "low": "214.25",
      "close": "218.25",
      "average": "217.2437",
      "volume": "594667",
      "turnover": "129218400.09",
      "trades": "2763"
    },
    {
      "date": "2025-10-07",
      "bid": "220.75",
      "ask": "221.00",
      "open": "221.00",
      "high": "226.35",
      "low": "220.55",
      "close": "220.55",
      "average": "222.9723",
      "volume": "418801",
      "turnover": "93379287.16",
      "trades": "2624"
    },
    {
      "date": "2025-10-08",
      "bid": "223.80",
      "ask": "224.00",
      "open": "221.00",
      "high": "224.60",
      "low": "219.10",
      "close": "224.00",
      "average": "223.3378",
      "volume": "360592",
      "turnover": "80532036.45",
      "trades": "2292"
    },
    {
      "date": "2025-10-09",
      "bid": "222.60",
      "ask": "223.00",
      "open": "225.00",
      "high": "226.35",
      "low": "221.50",
      "close": "223.90",
      "average": "223.5808",
      "volume": "328409",
      "turnover": "73419015.06",
      "trades": "1698"
    },
    {
      "date": "2025-10-10",
      "bid": "195.32",
      "ask": "195.92",
      "open": "217.30",
      "high": "218.70",
      "low": "194.40",
      "close": "196.00",
      "average": "200.5084",
      "volume": "1684673",
      "turnover": "338498137.33",
      "trades": "13145"
    },
    {
      "date": "2025-10-13",
      "bid": "200.00",
      "ask": "200.40",
      "open": "201.00",
      "high": "203.00",
      "low": "197.48",
      "close": "200.80",
      "average": "200.144",
      "volume": "353324",
      "turnover": "70714804.17",
      "trades": "3074"
    },
    {
      "date": "2025-10-14",
      "bid": "199.50",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.00",
      "low": "196.96",
      "close": "198.94",
      "average": "198.5316",
      "volume": "250553",
      "turnover": "49734808.2",
      "trades": "2606"
    },
    {
      "date": "2025-10-15",
      "bid": "202.25",
      "ask": "202.45",
      "open": "201.75",
      "high": "204.70",
      "low": "200.70",
      "close": "201.45",
      "average": "202.4188",
      "volume": "287531",
      "turnover": "58206927.21",
      "trades": "2486"
    },
    {
      "date": "2025-10-16",
      "bid": "201.00",
      "ask": "201.30",
      "open": "201.45",
      "high": "201.65",
      "low": "198.42",
      "close": "201.45",
      "average": "200.8594",
      "volume": "218469",
      "turnover": "43879507.91",
      "trades": "1604"
    },
    {
      "date": "2025-10-17",
      "bid": "198.54",
      "ask": "199.98",
      "open": "199.44",
      "high": "200.15",
      "low": "196.00",
      "close": "198.88",
      "average": "198.3306",
      "volume": "220030",
      "turnover": "43637434.76",
      "trades": "2376"
    },
    {
      "date": "2025-10-20",
      "bid": "199.90",
      "ask": "200.15",
      "open": "201.25",
      "high": "202.15",
      "low": "198.70",
      "close": "200.90",
      "average": "200.6216",
      "volume": "104563",
      "turnover": "20972405.93",
      "trades": "1211"
    },
    {
      "date": "2025-10-21",
      "bid": "201.45",
      "ask": "201.60",
      "open": "200.60",
      "high": "202.55",
      "low": "199.54",
      "close": "201.60",
      "average": "201.3209",
      "volume": "131476",
      "turnover": "26467709.8",
      "trades": "1444"
    },
    {
      "date": "2025-10-22",
      "bid": "197.94",
      "ask": "198.06",
      "open": "202.50",
      "high": "202.50",
      "low": "197.66",
      "close": "197.84",
      "average": "198.5015",
      "volume": "161169",
      "turnover": "31993638.21",
      "trades": "1579"
    },
    {
      "date": "2025-10-23",
      "bid": "209.50",
      "ask": "209.95",
      "open": "200.15",
      "high": "210.00",
      "low": "199.90",
      "close": "209.45",
      "average": "206.9499",
      "volume": "326899",
      "turnover": "67641316.52",
      "trades": "2944"
    },
    {
      "date": "2025-10-24",
      "bid": "216.00",
      "ask": "218.00",
      "open": "212.25",
      "high": "219.65",
      "low": "210.60",
      "close": "217.15",
      "average": "216.5316",
      "volume": "282625",
      "turnover": "61204684.68",
      "trades": "2375"
    },
    {
      "date": "2025-10-27",
      "bid": "219.40",
      "ask": "219.55",
      "open": "218.00",
      "high": "220.25",
      "low": "217.50",
      "close": "220.15",
      "average": "219.6226",
      "volume": "134188",
      "turnover": "29468775.9",
      "trades": "1509"
    },
    {
      "date": "2025-10-28",
      "bid": "220.60",
      "ask": "221.00",
      "open": "219.95",
      "high": "221.50",
      "low": "218.85",
      "close": "221.20",
      "average": "220.5995",
      "volume": "153528",
      "turnover": "33866352.51",
      "trades": "1527"
    },
    {
      "date": "2025-10-29",
      "bid": "221.00",
      "ask": "221.60",
      "open": "220.60",
      "high": "223.90",
      "low": "219.60",
      "close": "221.00",
      "average": "221.4424",
      "volume": "138741",
      "turnover": "30724105.1",
      "trades": "1492"
    },
    {
      "date": "2025-10-30",
      "bid": "223.65",
      "ask": "224.20",
      "open": "221.60",
      "high": "224.45",
      "low": "220.40",
      "close": "223.50",
      "average": "223.1219",
      "volume": "127371",
      "turnover": "28418900.68",
      "trades": "1248"
    },
    {
      "date": "2025-10-31",
      "bid": "223.80",
      "ask": "224.15",
      "open": "224.20",
      "high": "225.15",
      "low": "222.40",
      "close": "224.15",
      "average": "223.7772",
      "volume": "66577",
      "turnover": "14898210.19",
      "trades": "668"
    },
    {
      "date": "2025-11-03",
      "bid": "222.00",
      "ask": "223.85",
      "open": "223.70",
      "high": "225.10",
      "low": "219.90",
      "close": "222.65",
      "average": "222.8133",
      "volume": "263411",
      "turnover": "58688782.77",
      "trades": "1608"
    },
    {
      "date": "2025-11-04",
      "bid": "216.35",
      "ask": "216.60",
      "open": "220.00",
      "high": "220.00",
      "low": "214.95",
      "close": "216.00",
      "average": "216.7292",
      "volume": "112078",
      "turnover": "24292990.9",
      "trades": "1341"
    },
    {
      "date": "2025-11-05",
      "bid": "216.00",
      "ask": "216.15",
      "open": "214.00",
      "high": "216.75",
      "low": "211.65",
      "close": "215.70",
      "average": "214.5987",
      "volume": "163687",
      "turnover": "35119735.19",
      "trades": "1847"
    },
    {
      "date": "2025-11-06",
      "bid": "208.75",
      "ask": "208.95",
      "open": "215.10",
      "high": "215.15",
      "low": "208.60",
      "close": "209.05",
      "average": "210.0587",
      "volume": "112813",
      "turnover": "23702911.63",
      "trades": "1219"
    },
    {
      "date": "2025-11-07",
      "bid": "206.85",
      "ask": "207.40",
      "open": "209.05",
      "high": "210.80",
      "low": "206.50",
      "close": "207.95",
      "average": "207.8247",
      "volume": "176672",
      "turnover": "36716266.38",
      "trades": "1497"
    },
    {
      "date": "2025-11-10",
      "bid": "209.70",
      "ask": "210.15",
      "open": "211.60",
      "high": "211.65",
      "low": "209.05",
      "close": "209.90",
      "average": "210.1274",
      "volume": "110306",
      "turnover": "23177612.06",
      "trades": "1224"
    },
    {
      "date": "2025-11-11",
      "bid": "212.55",
      "ask": "213.40",
      "open": "209.95",
      "high": "213.70",
      "low": "209.60",
      "close": "213.50",
      "average": "211.1267",
      "volume": "241054",
      "turnover": "50893024.2",
      "trades": "1276"
    },
    {
      "date": "2025-11-12",
      "bid": "214.90",
      "ask": "215.60",
      "open": "213.10",
      "high": "217.35",
      "low": "211.80",
      "close": "215.00",
      "average": "215.2163",
      "volume": "108393",
      "turnover": "23330008.06",
      "trades": "1367"
    },
    {
      "date": "2025-11-13",
      "bid": "210.00",
      "ask": "210.65",
      "open": "215.60",
      "high": "216.80",
      "low": "209.85",
      "close": "210.45",
      "average": "211.3176",
      "volume": "140581",
      "turnover": "29711451.86",
      "trades": "1615"
    },
    {
      "date": "2025-11-14",
      "bid": "209.00",
      "ask": "209.35",
      "open": "207.70",
      "high": "209.35",
      "low": "203.55",
      "close": "208.75",
      "average": "207.2614",
      "volume": "139561",
      "turnover": "28906397.9",
      "trades": "1665"
    },
    {
      "date": "2025-11-17",
      "bid": "207.75",
      "ask": "208.00",
      "open": "209.00",
      "high": "210.40",
      "low": "207.00",
      "close": "207.00",
      "average": "208.3473",
      "volume": "130421",
      "turnover": "27173436.26",
      "trades": "1621"
    },
    {
      "date": "2025-11-18",
      "bid": "204.40",
      "ask": "205.15",
      "open": "204.90",
      "high": "205.65",
      "low": "202.50",
      "close": "204.50",
      "average": "204.3064",
      "volume": "146446",
      "turnover": "29920991.57",
      "trades": "1809"
    },
    {
      "date": "2025-11-19",
      "bid": "205.95",
      "ask": "206.15",
      "open": "204.50",
      "high": "208.05",
      "low": "203.45",
      "close": "205.00",
      "average": "205.4294",
      "volume": "106656",
      "turnover": "21912788.9",
      "trades": "1499"
    },
    {
      "date": "2025-11-20",
      "bid": "208.00",
      "ask": "208.85",
      "open": "208.25",
      "high": "211.75",
      "low": "208.25",
      "close": "208.55",
      "average": "209.303",
      "volume": "166015",
      "turnover": "34747870.61",
      "trades": "1782"
    },
    {
      "date": "2025-11-21",
      "bid": "202.95",
      "ask": "203.10",
      "open": "204.00",
      "high": "205.40",
      "low": "200.50",
      "close": "202.75",
      "average": "203.0791",
      "volume": "305933",
      "turnover": "62128496.01",
      "trades": "2862"
    },
    {
      "date": "2025-11-24",
      "bid": "208.15",
      "ask": "208.75",
      "open": "205.40",
      "high": "209.10",
      "low": "204.90",
      "close": "209.10",
      "average": "208.4038",
      "volume": "148451",
      "turnover": "30936530.85",
      "trades": "996"
    },
    {
      "date": "2025-11-25",
      "bid": "208.25",
      "ask": "208.45",
      "open": "210.00",
      "high": "210.00",
      "low": "206.15",
      "close": "208.65",
      "average": "208.1578",
      "volume": "220807",
      "turnover": "45962770.35",
      "trades": "1092"
    },
    {
      "date": "2025-11-26",
      "bid": "215.75",
      "ask": "216.00",
      "open": "212.60",
      "high": "216.55",
      "low": "212.45",
      "close": "215.60",
      "average": "215.0212",
      "volume": "157744",
      "turnover": "33918404.45",
      "trades": "1310"
    },
    {
      "date": "2025-11-27",
      "bid": "219.20",
      "ask": "219.40",
      "open": "216.85",
      "high": "219.60",
      "low": "216.50",
      "close": "219.00",
      "average": "218.7416",
      "volume": "122752",
      "turnover": "26851222.87",
      "trades": "1023"
    },
    {
      "date": "2025-11-28",
      "bid": "219.00",
      "ask": "219.35",
      "open": "218.30",
      "high": "219.50",
      "low": "215.90",
      "close": "218.00",
      "average": "217.8615",
      "volume": "281247",
      "turnover": "61283937.86",
      "trades": "2185"
    },
    {
      "date": "2025-12-01",
      "bid": "217.40",
      "ask": "217.50",
      "open": "218.00",
      "high": "220.60",
      "low": "212.45",
      "close": "216.85",
      "average": "216.1161",
      "volume": "154679",
      "turnover": "33431780.89",
      "trades": "2089"
    },
    {
      "date": "2025-12-02",
      "bid": "214.80",
      "ask": "215.30",
      "open": "216.85",
      "high": "217.50",
      "low": "214.65",
      "close": "214.95",
      "average": "215.8476",
      "volume": "100319",
      "turnover": "21655423.54",
      "trades": "1265"
    },
    {
      "date": "2025-12-03",
      "bid": "214.00",
      "ask": "215.45",
      "open": "215.00",
      "high": "216.55",
      "low": "211.20",
      "close": "215.80",
      "average": "214.623",
      "volume": "207477",
      "turnover": "44522029.05",
      "trades": "2609"
    },
    {
      "date": "2025-12-04",
      "bid": "221.65",
      "ask": "222.00",
      "open": "215.80",
      "high": "221.85",
      "low": "215.50",
      "close": "221.65",
      "average": "220.0238",
      "volume": "177381",
      "turnover": "39028457.67",
      "trades": "4270"
    },
    {
      "date": "2025-12-05",
      "bid": "219.50",
      "ask": "219.80",
      "open": "221.50",
      "high": "223.30",
      "low": "219.30",
      "close": "219.55",
      "average": "221.0583",
      "volume": "185295",
      "turnover": "40959921.64",
      "trades": "1785"
    },
    {
      "date": "2025-12-08",
      "bid": "219.30",
      "ask": "219.55",
      "open": "219.80",
      "high": "221.20",
      "low": "218.50",
      "close": "219.70",
      "average": "219.7745",
      "volume": "93041",
      "turnover": "20449694.52",
      "trades": "1422"
    },
    {
      "date": "2025-12-09",
      "bid": "215.85",
      "ask": "215.95",
      "open": "219.70",
      "high": "220.70",
      "low": "215.95",
      "close": "216.75",
      "average": "216.9908",
      "volume": "137122",
      "turnover": "29754167.73",
      "trades": "1280"
    },
    {
      "date": "2025-12-10",
      "bid": "217.45",
      "ask": "217.60",
      "open": "216.75",
      "high": "218.20",
      "low": "214.45",
      "close": "216.80",
      "average": "216.4779",
      "volume": "139381",
      "turnover": "30177792.52",
      "trades": "1550"
    },
    {
      "date": "2025-12-11",
      "bid": "221.55",
      "ask": "221.80",
      "open": "217.60",
      "high": "221.95",
      "low": "216.45",
      "close": "220.80",
      "average": "220.5709",
      "volume": "213406",
      "turnover": "47072399.65",
      "trades": "2026"
    },
    {
      "date": "2025-12-12",
      "bid": "219.45",
      "ask": "219.75",
      "open": "220.80",
      "high": "223.90",
      "low": "218.70",
      "close": "218.70",
      "average": "221.0718",
      "volume": "389976",
      "turnover": "86226063.43",
      "trades": "2321"
    },
    {
      "date": "2025-12-15",
      "bid": "220.40",
      "ask": "220.60",
      "open": "218.70",
      "high": "220.80",
      "low": "217.60",
      "close": "220.55",
      "average": "219.7069",
      "volume": "254448",
      "turnover": "55914486",
      "trades": "2121"
    },
    {
      "date": "2025-12-16",
      "bid": "217.90",
      "ask": "218.20",
      "open": "219.20",
      "high": "221.05",
      "low": "217.35",
      "close": "218.20",
      "average": "218.7168",
      "volume": "204276",
      "turnover": "44861168.95",
      "trades": "1261"
    },
    {
      "date": "2025-12-17",
      "bid": "213.10",
      "ask": "213.25",
      "open": "218.00",
      "high": "218.50",
      "low": "212.50",
      "close": "214.00",
      "average": "214.5805",
      "volume": "277731",
      "turnover": "59616104.26",
      "trades": "2103"
    },
    {
      "date": "2025-12-18",
      "bid": "216.60",
      "ask": "216.85",
      "open": "214.00",
      "high": "217.30",
      "low": "213.30",
      "close": "216.60",
      "average": "216.3032",
      "volume": "164202",
      "turnover": "35511695.61",
      "trades": "1635"
    },
    {
      "date": "2025-12-19",
      "bid": "217.35",
      "ask": "217.75",
      "open": "216.65",
      "high": "218.45",
      "low": "214.65",
      "close": "217.70",
      "average": "217.4684",
      "volume": "243230",
      "turnover": "52890001.78",
      "trades": "2035"
    },
    {
      "date": "2025-12-22",
      "bid": "219.40",
      "ask": "219.55",
      "open": "219.55",
      "high": "220.90",
      "low": "216.90",
      "close": "219.50",
      "average": "218.9993",
      "volume": "124901",
      "turnover": "27352421.85",
      "trades": "1356"
    },
    {
      "date": "2025-12-23",
      "bid": "219.25",
      "ask": "219.50",
      "open": "219.40",
      "high": "220.80",
      "low": "218.00",
      "close": "219.55",
      "average": "219.4748",
      "volume": "76661",
      "turnover": "16825545",
      "trades": "1081"
    },
    {
      "date": "2025-12-29",
      "bid": "222.15",
      "ask": "222.45",
      "open": "219.25",
      "high": "223.20",
      "low": "219.25",
      "close": "222.45",
      "average": "221.5927",
      "volume": "137711",
      "turnover": "30514773.69",
      "trades": "2108"
    },
    {
      "date": "2025-12-30",
      "bid": "223.80",
      "ask": "224.00",
      "open": "224.55",
      "high": "224.65",
      "low": "221.65",
      "close": "223.25",
      "average": "223.0028",
      "volume": "124972",
      "turnover": "27868023.35",
      "trades": "1404"
    },
    {
      "date": "2026-01-02",
      "bid": "215.55",
      "ask": "216.20",
      "open": "223.15",
      "high": "225.00",
      "low": "215.70",
      "close": "216.60",
      "average": "220.4994",
      "volume": "150551",
      "turnover": "33200103.75",
      "trades": "2331"
    },
    {
      "date": "2026-01-05",
      "bid": "221.20",
      "ask": "221.35",
      "open": "216.60",
      "high": "223.55",
      "low": "216.60",
      "close": "222.30",
      "average": "221.4119",
      "volume": "111487",
      "turnover": "24682737.07",
      "trades": "1402"
    },
    {
      "date": "2026-01-07",
      "bid": "228.15",
      "ask": "228.50",
      "open": "224.95",
      "high": "228.60",
      "low": "223.80",
      "close": "228.60",
      "average": "227.6974",
      "volume": "201773",
      "turnover": "45941778.17",
      "trades": "3387"
    },
    {
      "date": "2026-01-08",
      "bid": "212.15",
      "ask": "212.35",
      "open": "226.70",
      "high": "226.70",
      "low": "211.00",
      "close": "211.00",
      "average": "214.1319",
      "volume": "325808",
      "turnover": "69772144.51",
      "trades": "3666"
    },
    {
      "date": "2026-01-09",
      "bid": "212.10",
      "ask": "212.50",
      "open": "211.55",
      "high": "213.05",
      "low": "208.75",
      "close": "212.00",
      "average": "211.3429",
      "volume": "180984",
      "turnover": "38249060.76",
      "trades": "1950"
    },
    {
      "date": "2026-01-12",
      "bid": "207.35",
      "ask": "207.60",
      "open": "212.25",
      "high": "212.25",
      "low": "206.80",
      "close": "207.15",
      "average": "208.3429",
      "volume": "208094",
      "turnover": "43359946.05",
      "trades": "2242"
    },
    {
      "date": "2026-01-13",
      "bid": "208.25",
      "ask": "208.90",
      "open": "208.00",
      "high": "210.60",
      "low": "204.55",
      "close": "208.40",
      "average": "207.4231",
      "volume": "274077",
      "turnover": "56843413.02",
      "trades": "1998"
    },
    {
      "date": "2026-01-14",
      "bid": "206.20",
      "ask": "206.50",
      "open": "208.40",
      "high": "209.15",
      "low": "204.65",
      "close": "206.95",
      "average": "206.9698",
      "volume": "246946",
      "turnover": "50952545.69",
      "trades": "1539"
    },
    {
      "date": "2026-01-15",
      "bid": "212.05",
      "ask": "213.90",
      "open": "206.95",
      "high": "214.10",
      "low": "206.20",
      "close": "214.10",
      "average": "212.6434",
      "volume": "232723",
      "turnover": "49480093.12",
      "trades": "2142"
    },
    {
      "date": "2026-01-16",
      "bid": "216.50",
      "ask": "217.00",
      "open": "212.05",
      "high": "217.25",
      "low": "212.05",
      "close": "216.10",
      "average": "215.8966",
      "volume": "243454",
      "turnover": "52521229.7",
      "trades": "1144"
    },
    {
      "date": "2026-01-19",
      "bid": "205.65",
      "ask": "206.45",
      "open": "208.10",
      "high": "210.10",
      "low": "203.00",
      "close": "205.80",
      "average": "205.8933",
      "volume": "176960",
      "turnover": "36434895.51",
      "trades": "1971"
    },
    {
      "date": "2026-01-20",
      "bid": "212.05",
      "ask": "212.75",
      "open": "206.55",
      "high": "212.65",
      "low": "205.00",
      "close": "212.45",
      "average": "210.8871",
      "volume": "174360",
      "turnover": "36766814.24",
      "trades": "1488"
    },
    {
      "date": "2026-01-21",
      "bid": "209.00",
      "ask": "209.60",
      "open": "213.00",
      "high": "214.60",
      "low": "204.60",
      "close": "208.75",
      "average": "208.288",
      "volume": "227353",
      "turnover": "47335733.83",
      "trades": "2091"
    },
    {
      "date": "2026-01-22",
      "bid": "208.00",
      "ask": "208.15",
      "open": "211.70",
      "high": "213.25",
      "low": "208.05",
      "close": "208.65",
      "average": "209.4501",
      "volume": "278297",
      "turnover": "58302582.92",
      "trades": "1667"
    },
    {
      "date": "2026-01-23",
      "bid": "211.25",
      "ask": "211.60",
      "open": "211.25",
      "high": "213.75",
      "low": "208.15",
      "close": "211.55",
      "average": "210.7537",
      "volume": "237350",
      "turnover": "50181174.65",
      "trades": "1059"
    },
    {
      "date": "2026-01-26",
      "bid": "205.15",
      "ask": "205.25",
      "open": "211.55",
      "high": "211.55",
      "low": "204.75",
      "close": "204.80",
      "average": "205.3273",
      "volume": "334545",
      "turnover": "68698616.56",
      "trades": "2294"
    },
    {
      "date": "2026-01-27",
      "bid": "206.95",
      "ask": "207.15",
      "open": "205.60",
      "high": "207.95",
      "low": "204.20",
      "close": "207.25",
      "average": "206.5044",
      "volume": "187222",
      "turnover": "38651631.65",
      "trades": "1820"
    },
    {
      "date": "2026-01-28",
      "bid": "208.45",
      "ask": "208.60",
      "open": "207.00",
      "high": "210.25",
      "low": "206.70",
      "close": "208.75",
      "average": "208.1637",
      "volume": "233949",
      "turnover": "48660060.01",
      "trades": "1576"
    },
    {
      "date": "2026-01-29",
      "bid": "207.05",
      "ask": "207.45",
      "open": "209.00",
      "high": "209.70",
      "low": "204.40",
      "close": "207.15",
      "average": "206.3321",
      "volume": "348436",
      "turnover": "71905341.7",
      "trades": "1452"
    },
    {
      "date": "2026-01-30",
      "bid": "205.95",
      "ask": "206.10",
      "open": "207.15",
      "high": "209.75",
      "low": "205.80",
      "close": "205.80",
      "average": "206.941",
      "volume": "168097",
      "turnover": "34796529.51",
      "trades": "980"
    },
    {
      "date": "2026-02-02",
      "bid": "209.95",
      "ask": "210.40",
      "open": "204.00",
      "high": "210.45",
      "low": "200.80",
      "close": "209.15",
      "average": "206.4521",
      "volume": "214105",
      "turnover": "44205093.67",
      "trades": "2340"
    },
    {
      "date": "2026-02-03",
      "bid": "208.00",
      "ask": "209.10",
      "open": "210.05",
      "high": "211.15",
      "low": "206.85",
      "close": "207.65",
      "average": "208.368",
      "volume": "215040",
      "turnover": "44817989.78",
      "trades": "1982"
    },
    {
      "date": "2026-02-04",
      "bid": "207.30",
      "ask": "207.55",
      "open": "207.15",
      "high": "211.40",
      "low": "206.80",
      "close": "208.85",
      "average": "208.8744",
      "volume": "318958",
      "turnover": "66621334.08",
      "trades": "2267"
    },
    {
      "date": "2026-02-05",
      "bid": "189.54",
      "ask": "189.86",
      "open": "188.96",
      "high": "202.75",
      "low": "185.06",
      "close": "188.88",
      "average": "194.0258",
      "volume": "967520",
      "turnover": "187856235.27",
      "trades": "7879"
    },
    {
      "date": "2026-02-06",
      "bid": "192.30",
      "ask": "192.62",
      "open": "187.82",
      "high": "194.22",
      "low": "183.32",
      "close": "191.62",
      "average": "189.2866",
      "volume": "401092",
      "turnover": "75936890.15",
      "trades": "2779"
    },
    {
      "date": "2026-02-09",
      "bid": "193.06",
      "ask": "193.36",
      "open": "192.30",
      "high": "194.00",
      "low": "191.00",
      "close": "193.50",
      "average": "193.112",
      "volume": "185622",
      "turnover": "35840189.35",
      "trades": "1677"
    },
    {
      "date": "2026-02-10",
      "bid": "191.26",
      "ask": "191.70",
      "open": "193.50",
      "high": "193.86",
      "low": "189.98",
      "close": "190.52",
      "average": "191.0162",
      "volume": "189324",
      "turnover": "36164560.26",
      "trades": "1596"
    },
    {
      "date": "2026-02-11",
      "bid": "192.38",
      "ask": "193.14",
      "open": "190.52",
      "high": "193.98",
      "low": "188.28",
      "close": "192.24",
      "average": "191.8557",
      "volume": "337945",
      "turnover": "64840865.56",
      "trades": "2515"
    },
    {
      "date": "2026-02-12",
      "bid": "190.28",
      "ask": "191.04",
      "open": "193.14",
      "high": "194.02",
      "low": "189.40",
      "close": "191.22",
      "average": "191.5693",
      "volume": "269422",
      "turnover": "51612369.86",
      "trades": "1937"
    },
    {
      "date": "2026-02-13",
      "bid": "195.70",
      "ask": "195.96",
      "open": "190.28",
      "high": "197.50",
      "low": "190.00",
      "close": "196.14",
      "average": "194.9909",
      "volume": "405739",
      "turnover": "79066365.51",
      "trades": "1998"
    },
    {
      "date": "2026-02-16",
      "bid": "193.88",
      "ask": "194.14",
      "open": "196.14",
      "high": "196.90",
      "low": "193.34",
      "close": "194.26",
      "average": "194.6223",
      "volume": "160850",
      "turnover": "31307065.43",
      "trades": "1318"
    },
    {
      "date": "2026-02-17",
      "bid": "196.18",
      "ask": "197.00",
      "open": "194.30",
      "high": "196.98",
      "low": "190.52",
      "close": "196.94",
      "average": "195.0551",
      "volume": "172683",
      "turnover": "33665042.04",
      "trades": "1157"
    },
    {
      "date": "2026-02-18",
      "bid": "197.42",
      "ask": "197.98",
      "open": "196.94",
      "high": "198.92",
      "low": "195.06",
      "close": "197.94",
      "average": "197.8508",
      "volume": "262771",
      "turnover": "51989503.23",
      "trades": "1179"
    },
    {
      "date": "2026-02-19",
      "bid": "197.98",
      "ask": "198.50",
      "open": "197.26",
      "high": "198.92",
      "low": "196.00",
      "close": "197.80",
      "average": "196.8175",
      "volume": "353141",
      "turnover": "69606734.88",
      "trades": "753"
    },
    {
      "date": "2026-02-20",
      "bid": "198.24",
      "ask": "199.28",
      "open": "197.20",
      "high": "199.58",
      "low": "196.50",
      "close": "197.90",
      "average": "198.1555",
      "volume": "480807",
      "turnover": "95274809.95",
      "trades": "1108"
    },
    {
      "date": "2026-02-23",
      "bid": "195.96",
      "ask": "195.98",
      "open": "197.66",
      "high": "198.78",
      "low": "195.42",
      "close": "195.82",
      "average": "197.5748",
      "volume": "274343",
      "turnover": "54202201.9",
      "trades": "955"
    },
    {
      "date": "2026-02-24",
      "bid": "199.26",
      "ask": "199.50",
      "open": "195.96",
      "high": "201.70",
      "low": "195.76",
      "close": "199.84",
      "average": "199.8092",
      "volume": "174197",
      "turnover": "34799144.4",
      "trades": "1302"
    },
    {
      "date": "2026-02-25",
      "bid": "200.85",
      "ask": "201.00",
      "open": "199.30",
      "high": "202.40",
      "low": "199.30",
      "close": "200.95",
      "average": "200.7926",
      "volume": "177980",
      "turnover": "35736972.69",
      "trades": "881"
    },
    {
      "date": "2026-02-26",
      "bid": "204.85",
      "ask": "205.35",
      "open": "201.00",
      "high": "210.60",
      "low": "200.95",
      "close": "204.00",
      "average": "205.8402",
      "volume": "412025",
      "turnover": "84783302.37",
      "trades": "3117"
    },
    {
      "date": "2026-02-27",
      "bid": "205.00",
      "ask": "206.90",
      "open": "204.20",
      "high": "207.15",
      "low": "202.55",
      "close": "205.30",
      "average": "204.8246",
      "volume": "191891",
      "turnover": "39299482.81",
      "trades": "1421"
    },
    {
      "date": "2026-03-02",
      "bid": "203.75",
      "ask": "205.15",
      "open": "200.65",
      "high": "205.85",
      "low": "200.00",
      "close": "203.65",
      "average": "204.1111",
      "volume": "179615",
      "turnover": "36598966.06",
      "trades": "1272"
    },
    {
      "date": "2026-03-03",
      "bid": "201.30",
      "ask": "201.50",
      "open": "202.00",
      "high": "202.10",
      "low": "196.92",
      "close": "200.85",
      "average": "199.58",
      "volume": "836656",
      "turnover": "166979747.05",
      "trades": "1490"
    },
    {
      "date": "2026-03-04",
      "bid": "206.75",
      "ask": "207.30",
      "open": "198.00",
      "high": "208.00",
      "low": "198.00",
      "close": "206.85",
      "average": "204.3886",
      "volume": "639623",
      "turnover": "130734459.53",
      "trades": "2154"
    },
    {
      "date": "2026-03-05",
      "bid": "203.55",
      "ask": "203.75",
      "open": "206.90",
      "high": "208.50",
      "low": "203.20",
      "close": "204.00",
      "average": "204.8188",
      "volume": "159307",
      "turnover": "32636126.92",
      "trades": "1342"
    },
    {
      "date": "2026-03-06",
      "bid": "201.45",
      "ask": "201.75",
      "open": "204.00",
      "high": "207.75",
      "low": "199.20",
      "close": "201.35",
      "average": "201.9554",
      "volume": "133526",
      "turnover": "26972523.64",
      "trades": "1055"
    },
    {
      "date": "2026-03-09",
      "bid": "198.88",
      "ask": "199.48",
      "open": "195.00",
      "high": "199.80",
      "low": "194.48",
      "close": "197.92",
      "average": "197.4154",
      "volume": "173330",
      "turnover": "34208095.65",
      "trades": "1376"
    },
    {
      "date": "2026-03-10",
      "bid": "204.80",
      "ask": "204.95",
      "open": "202.05",
      "high": "206.85",
      "low": "202.05",
      "close": "203.85",
      "average": "204.9765",
      "volume": "264332",
      "turnover": "54191239.34",
      "trades": "1371"
    },
    {
      "date": "2026-03-11",
      "bid": "208.00",
      "ask": "208.45",
      "open": "200.80",
      "high": "208.50",
      "low": "200.75",
      "close": "208.45",
      "average": "206.4652",
      "volume": "237685",
      "turnover": "49072743.76",
      "trades": "1410"
    },
    {
      "date": "2026-03-12",
      "bid": "213.20",
      "ask": "213.55",
      "open": "208.45",
      "high": "215.25",
      "low": "207.55",
      "close": "213.45",
      "average": "212.9921",
      "volume": "271780",
      "turnover": "57876650.48",
      "trades": "2305"
    },
    {
      "date": "2026-03-13",
      "bid": "212.95",
      "ask": "213.20",
      "open": "213.20",
      "high": "217.65",
      "low": "212.50",
      "close": "212.50",
      "average": "213.5291",
      "volume": "195476",
      "turnover": "41752246.65",
      "trades": "1702"
    },
    {
      "date": "2026-03-16",
      "bid": "215.75",
      "ask": "216.25",
      "open": "212.90",
      "high": "217.00",
      "low": "212.90",
      "close": "215.90",
      "average": "215.5446",
      "volume": "139839",
      "turnover": "30140720.39",
      "trades": "1068"
    },
    {
      "date": "2026-03-17",
      "bid": "219.25",
      "ask": "219.60",
      "open": "214.00",
      "high": "221.25",
      "low": "214.00",
      "close": "218.70",
      "average": "218.7685",
      "volume": "214804",
      "turnover": "46992548.35",
      "trades": "1595"
    },
    {
      "date": "2026-03-18",
      "bid": "219.80",
      "ask": "219.95",
      "open": "219.60",
      "high": "221.80",
      "low": "218.95",
      "close": "219.80",
      "average": "219.9048",
      "volume": "297029",
      "turnover": "65322387.4",
      "trades": "1191"
    },
    {
      "date": "2026-03-19",
      "bid": "215.35",
      "ask": "215.95",
      "open": "216.45",
      "high": "216.65",
      "low": "212.60",
      "close": "214.30",
      "average": "214.7908",
      "volume": "267860",
      "turnover": "57542994.83",
      "trades": "1350"
    },
    {
      "date": "2026-03-20",
      "bid": "211.60",
      "ask": "212.15",
      "open": "215.90",
      "high": "218.60",
      "low": "210.45",
      "close": "211.30",
      "average": "213.8767",
      "volume": "592800",
      "turnover": "126840489.4",
      "trades": "3633"
    },
    {
      "date": "2026-03-23",
      "bid": "213.60",
      "ask": "214.00",
      "open": "206.30",
      "high": "217.95",
      "low": "202.95",
      "close": "212.40",
      "average": "211.5618",
      "volume": "326002",
      "turnover": "68913182.95",
      "trades": "2601"
    },
    {
      "date": "2026-03-24",
      "bid": "212.70",
      "ask": "213.10",
      "open": "212.45",
      "high": "213.75",
      "low": "208.90",
      "close": "213.10",
      "average": "212.205",
      "volume": "159963",
      "turnover": "33928348.04",
      "trades": "1378"
    },
    {
      "date": "2026-03-25",
      "bid": "218.85",
      "ask": "219.05",
      "open": "213.50",
      "high": "219.20",
      "low": "213.50",
      "close": "218.55",
      "average": "217.7782",
      "volume": "265436",
      "turnover": "57786874.75",
      "trades": "1898"
    },
    {
      "date": "2026-03-26",
      "bid": "218.15",
      "ask": "218.45",
      "open": "216.15",
      "high": "219.10",
      "low": "215.85",
      "close": "218.10",
      "average": "217.9672",
      "volume": "166496",
      "turnover": "36287351.83",
      "trades": "1386"
    },
    {
      "date": "2026-03-27",
      "bid": "213.45",
      "ask": "214.20",
      "open": "218.10",
      "high": "218.95",
      "low": "211.30",
      "close": "213.40",
      "average": "213.8018",
      "volume": "189307",
      "turnover": "40480263.89",
      "trades": "1345"
    },
    {
      "date": "2026-03-30",
      "bid": "214.80",
      "ask": "216.05",
      "open": "213.20",
      "high": "217.60",
      "low": "211.95",
      "close": "215.20",
      "average": "215.2651",
      "volume": "132019",
      "turnover": "28415008.05",
      "trades": "998"
    },
    {
      "date": "2026-03-31",
      "bid": "219.05",
      "ask": "219.30",
      "open": "216.70",
      "high": "221.00",
      "low": "215.00",
      "close": "218.00",
      "average": "218.2678",
      "volume": "209421",
      "turnover": "45709647.38",
      "trades": "957"
    },
    {
      "date": "2026-04-01",
      "bid": "226.45",
      "ask": "227.30",
      "open": "222.75",
      "high": "228.60",
      "low": "222.75",
      "close": "227.65",
      "average": "226.807",
      "volume": "296647",
      "turnover": "67274388.33",
      "trades": "1768"
    },
    {
      "date": "2026-04-02",
      "bid": "217.85",
      "ask": "218.15",
      "open": "223.55",
      "high": "225.00",
      "low": "217.55",
      "close": "218.25",
      "average": "218.9312",
      "volume": "272125",
      "turnover": "59622813.82",
      "trades": "688"
    },
    {
      "date": "2026-04-07",
      "bid": "223.20",
      "ask": "223.40",
      "open": "220.60",
      "high": "229.20",
      "low": "220.60",
      "close": "224.40",
      "average": "225.1437",
      "volume": "357212",
      "turnover": "80462262",
      "trades": "1957"
    },
    {
      "date": "2026-04-08",
      "bid": "233.20",
      "ask": "235.00",
      "open": "234.00",
      "high": "235.00",
      "low": "229.40",
      "close": "235.00",
      "average": "233.6245",
      "volume": "245459",
      "turnover": "57319517",
      "trades": "1488"
    },
    {
      "date": "2026-04-09",
      "bid": "234.60",
      "ask": "235.00",
      "open": "233.80",
      "high": "235.20",
      "low": "232.40",
      "close": "234.80",
      "average": "234.6414",
      "volume": "127171",
      "turnover": "29834133.1",
      "trades": "983"
    },
    {
      "date": "2026-04-10",
      "bid": "239.20",
      "ask": "239.80",
      "open": "235.60",
      "high": "240.80",
      "low": "235.00",
      "close": "238.00",
      "average": "238.2692",
      "volume": "120859",
      "turnover": "28798504",
      "trades": "1209"
    },
    {
      "date": "2026-04-13",
      "bid": "242.60",
      "ask": "243.00",
      "open": "236.60",
      "high": "243.40",
      "low": "234.60",
      "close": "243.20",
      "average": "241.9636",
      "volume": "149814",
      "turnover": "36227205.6",
      "trades": "1161"
    },
    {
      "date": "2026-04-14",
      "bid": "253.00",
      "ask": "253.40",
      "open": "247.60",
      "high": "255.20",
      "low": "245.40",
      "close": "252.40",
      "average": "251.914",
      "volume": "344579",
      "turnover": "86779635.6",
      "trades": "2108"
    },
    {
      "date": "2026-04-15",
      "bid": "252.40",
      "ask": "253.40",
      "open": "252.40",
      "high": "255.40",
      "low": "251.40",
      "close": "252.00",
      "average": "252.9257",
      "volume": "207856",
      "turnover": "52591070.7",
      "trades": "1238"
    },
    {
      "date": "2026-04-16",
      "bid": "261.40",
      "ask": "261.80",
      "open": "255.00",
      "high": "262.20",
      "low": "255.00",
      "close": "260.40",
      "average": "259.9068",
      "volume": "217205",
      "turnover": "56437936.1",
      "trades": "1525"
    },
    {
      "date": "2026-04-17",
      "bid": "269.20",
      "ask": "269.80",
      "open": "260.60",
      "high": "271.40",
      "low": "260.40",
      "close": "269.40",
      "average": "268.7341",
      "volume": "821459",
      "turnover": "221372061",
      "trades": "2017"
    },
    {
      "date": "2026-04-20",
      "bid": "270.80",
      "ask": "271.60",
      "open": "268.60",
      "high": "271.80",
      "low": "266.00",
      "close": "271.40",
      "average": "270.7861",
      "volume": "318526",
      "turnover": "86237697.3",
      "trades": "1732"
    },
    {
      "date": "2026-04-21",
      "bid": "272.20",
      "ask": "272.80",
      "open": "272.20",
      "high": "274.60",
      "low": "271.00",
      "close": "271.80",
      "average": "272.3259",
      "volume": "213187",
      "turnover": "58059543.5",
      "trades": "1274"
    },
    {
      "date": "2026-04-22",
      "bid": "269.60",
      "ask": "270.00",
      "open": "272.80",
      "high": "276.20",
      "low": "269.00",
      "close": "269.00",
      "average": "270.4283",
      "volume": "343782",
      "turnover": "93040627.1",
      "trades": "1421"
    },
    {
      "date": "2026-04-23",
      "bid": "270.80",
      "ask": "271.20",
      "open": "269.40",
      "high": "272.80",
      "low": "268.00",
      "close": "271.00",
      "average": "270.465",
      "volume": "336078",
      "turnover": "90895203.5",
      "trades": "1586"
    },
    {
      "date": "2026-04-24",
      "bid": "302.20",
      "ask": "302.80",
      "open": "284.80",
      "high": "303.60",
      "low": "276.00",
      "close": "303.60",
      "average": "296.3294",
      "volume": "682926",
      "turnover": "202144751.1",
      "trades": "4055"
    },
    {
      "date": "2026-04-27",
      "bid": "293.00",
      "ask": "293.60",
      "open": "294.20",
      "high": "300.00",
      "low": "291.00",
      "close": "293.00",
      "average": "294.851",
      "volume": "571640",
      "turnover": "168517992.94",
      "trades": "3318"
    },
    {
      "date": "2026-04-28",
      "bid": "285.60",
      "ask": "285.80",
      "open": "290.00",
      "high": "291.20",
      "low": "285.40",
      "close": "287.00",
      "average": "288.4843",
      "volume": "320355",
      "turnover": "92433804.2",
      "trades": "1933"
    },
    {
      "date": "2026-04-29",
      "bid": "290.80",
      "ask": "291.40",
      "open": "289.00",
      "high": "293.20",
      "low": "287.60",
      "close": "290.00",
      "average": "289.0906",
      "volume": "325442",
      "turnover": "94083306.8",
      "trades": "1499"
    },
    {
      "date": "2026-04-30",
      "bid": "288.20",
      "ask": "288.60",
      "open": "290.00",
      "high": "292.00",
      "low": "287.80",
      "close": "289.00",
      "average": "289.2711",
      "volume": "126116",
      "turnover": "36484505.9",
      "trades": "916"
    },
    {
      "date": "2026-05-04",
      "bid": "288.80",
      "ask": "289.20",
      "open": "291.40",
      "high": "295.20",
      "low": "288.60",
      "close": "290.80",
      "average": "291.1229",
      "volume": "330166",
      "turnover": "96146365.8",
      "trades": "2671"
    },
    {
      "date": "2026-05-05",
      "bid": "292.80",
      "ask": "293.00",
      "open": "291.60",
      "high": "294.40",
      "low": "291.00",
      "close": "293.00",
      "average": "293.077",
      "volume": "296056",
      "turnover": "86770560.6",
      "trades": "2344"
    },
    {
      "date": "2026-05-06",
      "bid": "297.60",
      "ask": "298.00",
      "open": "295.80",
      "high": "298.60",
      "low": "291.60",
      "close": "298.60",
      "average": "297.4381",
      "volume": "287646",
      "turnover": "85513296.9",
      "trades": "2287"
    },
    {
      "date": "2026-05-07",
      "bid": "291.80",
      "ask": "292.20",
      "open": "296.80",
      "high": "301.60",
      "low": "291.60",
      "close": "292.60",
      "average": "293.3818",
      "volume": "241081",
      "turnover": "70735406.09",
      "trades": "1704"
    },
    {
      "date": "2026-05-08",
      "bid": "295.60",
      "ask": "296.20",
      "open": "292.20",
      "high": "297.20",
      "low": "288.40",
      "close": "297.00",
      "average": "293.565",
      "volume": "273032",
      "turnover": "80145973.9",
      "trades": "1338"
    },
    {
      "date": "2026-05-11",
      "bid": "299.20",
      "ask": "299.40",
      "open": "296.40",
      "high": "301.40",
      "low": "295.40",
      "close": "300.00",
      "average": "298.9272",
      "volume": "143851",
      "turnover": "42997860.6",
      "trades": "1318"
    },
    {
      "date": "2026-05-12",
      "bid": "290.60",
      "ask": "291.20",
      "open": "297.40",
      "high": "297.80",
      "low": "290.20",
      "close": "290.20",
      "average": "291.7609",
      "volume": "175506",
      "turnover": "51220893.6",
      "trades": "1206"
    },
    {
      "date": "2026-05-13",
      "bid": "301.00",
      "ask": "301.60",
      "open": "295.40",
      "high": "303.60",
      "low": "295.40",
      "close": "301.20",
      "average": "301.274",
      "volume": "193418",
      "turnover": "58265011.1",
      "trades": "1241"
    },
    {
      "date": "2026-05-15",
      "bid": "302.00",
      "ask": "302.40",
      "open": "301.60",
      "high": "303.40",
      "low": "298.40",
      "close": "303.40",
      "average": "301.1028",
      "volume": "428338",
      "turnover": "128961278.5",
      "trades": "1507"
    },
    {
      "date": "2026-05-18",
      "bid": "294.00",
      "ask": "295.20",
      "open": "302.00",
      "high": "302.40",
      "low": "293.00",
      "close": "295.20",
      "average": "298.1092",
      "volume": "288138",
      "turnover": "85911814.3",
      "trades": "1854"
    },
    {
      "date": "2026-05-19",
      "bid": "288.60",
      "ask": "289.20",
      "open": "294.40",
      "high": "297.00",
      "low": "286.60",
      "close": "289.80",
      "average": "290.6969",
      "volume": "288112",
      "turnover": "83808897.5",
      "trades": "1969"
    },
    {
      "date": "2026-05-20",
      "bid": "295.20",
      "ask": "296.20",
      "open": "288.60",
      "high": "297.00",
      "low": "288.40",
      "close": "296.80",
      "average": "294.8689",
      "volume": "362120",
      "turnover": "106665490.72",
      "trades": "3011"
    },
    {
      "date": "2026-05-21",
      "bid": "297.20",
      "ask": "297.60",
      "open": "297.00",
      "high": "301.60",
      "low": "295.20",
      "close": "299.20",
      "average": "298.8615",
      "volume": "169834",
      "turnover": "50755201.79",
      "trades": "1820"
    },
    {
      "date": "2026-05-22",
      "bid": "310.00",
      "ask": "310.60",
      "open": "303.60",
      "high": "311.60",
      "low": "303.60",
      "close": "311.60",
      "average": "308.7971",
      "volume": "364920",
      "turnover": "112686622.3",
      "trades": "2147"
    },
    {
      "date": "2026-05-25",
      "bid": "312.80",
      "ask": "313.40",
      "open": "313.80",
      "high": "315.00",
      "low": "311.60",
      "close": "312.40",
      "average": "312.6114",
      "volume": "165077",
      "turnover": "51606089.5",
      "trades": "1336"
    },
    {
      "date": "2026-05-26",
      "bid": "310.60",
      "ask": "311.20",
      "open": "313.40",
      "high": "313.40",
      "low": "306.20",
      "close": "311.20",
      "average": "310.9876",
      "volume": "390957",
      "turnover": "121599835",
      "trades": "1970"
    },
    {
      "date": "2026-05-27",
      "bid": "304.60",
      "ask": "305.20",
      "open": "311.40",
      "high": "313.60",
      "low": "302.60",
      "close": "306.00",
      "average": "307.1989",
      "volume": "253770",
      "turnover": "77973788.3",
      "trades": "1683"
    },
    {
      "date": "2026-05-28",
      "bid": "299.60",
      "ask": "300.20",
      "open": "306.00",
      "high": "309.20",
      "low": "294.00",
      "close": "300.80",
      "average": "300.907",
      "volume": "450915",
      "turnover": "135729394.69",
      "trades": "2347"
    },
    {
      "date": "2026-05-29",
      "bid": "296.60",
      "ask": "298.60",
      "open": "302.00",
      "high": "302.00",
      "low": "292.00",
      "close": "298.00",
      "average": "297.6788",
      "volume": "642314",
      "turnover": "191185500.9",
      "trades": "1732"
    },
    {
      "date": "2026-06-01",
      "bid": "297.00",
      "ask": "297.80",
      "open": "299.00",
      "high": "302.60",
      "low": "294.60",
      "close": "298.00",
      "average": "298.2373",
      "volume": "161265",
      "turnover": "48093143.1",
      "trades": "1917"
    },
    {
      "date": "2026-06-02",
      "bid": "302.20",
      "ask": "303.40",
      "open": "299.60",
      "high": "303.80",
      "low": "297.00",
      "close": "303.80",
      "average": "301.356",
      "volume": "224637",
      "turnover": "67678623.3",
      "trades": "1572"
    },
    {
      "date": "2026-06-03",
      "bid": "308.20",
      "ask": "308.80",
      "open": "306.00",
      "high": "308.80",
      "low": "303.00",
      "close": "308.20",
      "average": "306.8336",
      "volume": "211698",
      "turnover": "64948185.6",
      "trades": "1498"
    },
    {
      "date": "2026-06-04",
      "bid": "305.60",
      "ask": "306.20",
      "open": "309.20",
      "high": "309.20",
      "low": "299.40",
      "close": "306.60",
      "average": "305.0119",
      "volume": "177636",
      "turnover": "54152806.5",
      "trades": "1620"
    },
    {
      "date": "2026-06-05",
      "bid": "300.20",
      "ask": "301.00",
      "open": "304.00",
      "high": "304.20",
      "low": "296.20",
      "close": "300.00",
      "average": "300.0536",
      "volume": "211548",
      "turnover": "63462309.2",
      "trades": "1953"
    },
    {
      "date": "2026-06-08",
      "bid": "299.40",
      "ask": "300.20",
      "open": "291.00",
      "high": "300.60",
      "low": "289.60",
      "close": "300.00",
      "average": "298.7219",
      "volume": "228323",
      "turnover": "68202622.3",
      "trades": "1929"
    },
    {
      "date": "2026-06-09",
      "bid": "293.20",
      "ask": "294.00",
      "open": "299.80",
      "high": "302.00",
      "low": "293.00",
      "close": "293.00",
      "average": "295.1831",
      "volume": "214543",
      "turnover": "63656975.7",
      "trades": "1312"
    },
    {
      "date": "2026-06-10",
      "bid": "294.80",
      "ask": "295.80",
      "open": "293.00",
      "high": "300.20",
      "low": "291.00",
      "close": "297.00",
      "average": "296.3778",
      "volume": "231663",
      "turnover": "68646819.9",
      "trades": "1882"
    },
    {
      "date": "2026-06-11",
      "bid": "300.00",
      "ask": "300.80",
      "open": "295.00",
      "high": "302.80",
      "low": "294.40",
      "close": "299.80",
      "average": "298.1156",
      "volume": "350455",
      "turnover": "104446399.2",
      "trades": "2693"
    },
    {
      "date": "2026-06-12",
      "bid": "306.00",
      "ask": "306.60",
      "open": "303.00",
      "high": "307.20",
      "low": "301.00",
      "close": "306.20",
      "average": "303.5459",
      "volume": "395661",
      "turnover": "120097845.3",
      "trades": "1639"
    },
    {
      "date": "2026-06-15",
      "bid": "314.60",
      "ask": "315.20",
      "open": "313.40",
      "high": "317.60",
      "low": "311.80",
      "close": "315.80",
      "average": "315.5728",
      "volume": "269727",
      "turnover": "85126338.59",
      "trades": "1706"
    },
    {
      "date": "2026-06-16",
      "bid": "307.80",
      "ask": "308.40",
      "open": "317.20",
      "high": "318.80",
      "low": "306.80",
      "close": "307.00",
      "average": "309.0904",
      "volume": "321687",
      "turnover": "99446773.8",
      "trades": "2086"
    },
    {
      "date": "2026-06-17",
      "bid": "304.40",
      "ask": "304.80",
      "open": "308.40",
      "high": "310.40",
      "low": "303.00",
      "close": "304.20",
      "average": "305.3375",
      "volume": "351393",
      "turnover": "107300326.5",
      "trades": "1766"
    },
    {
      "date": "2026-06-18",
      "bid": "304.00",
      "ask": "304.80",
      "open": "306.20",
      "high": "306.20",
      "low": "294.20",
      "close": "305.00",
      "average": "302.6973",
      "volume": "473504",
      "turnover": "143318457.6",
      "trades": "2018"
    },
    {
      "date": "2026-06-22",
      "bid": "309.20",
      "ask": "309.80",
      "open": "305.40",
      "high": "310.60",
      "low": "301.00",
      "close": "310.60",
      "average": "309.1373",
      "volume": "187189",
      "turnover": "57856171.7",
      "trades": "1043"
    },
    {
      "date": "2026-06-23",
      "bid": "300.80",
      "ask": "301.00",
      "open": "304.60",
      "high": "305.00",
      "low": "297.40",
      "close": "301.60",
      "average": "301.2102",
      "volume": "195287",
      "turnover": "58797865.3",
      "trades": "1291"
    },
    {
      "date": "2026-06-24",
      "bid": "299.60",
      "ask": "300.60",
      "open": "306.00",
      "high": "306.00",
      "low": "297.00",
      "close": "298.80",
      "average": "300.2149",
      "volume": "312310",
      "turnover": "93765607.7",
      "trades": "1459"
    },
    {
      "date": "2026-06-25",
      "bid": "309.60",
      "ask": "310.00",
      "open": "305.80",
      "high": "315.20",
      "low": "304.60",
      "close": "309.20",
      "average": "310.9968",
      "volume": "344934",
      "turnover": "107275972",
      "trades": "2116"
    },
    {
      "date": "2026-06-26",
      "bid": "303.80",
      "ask": "304.00",
      "open": "310.00",
      "high": "310.00",
      "low": "302.00",
      "close": "305.60",
      "average": "304.4571",
      "volume": "314141",
      "turnover": "95641857.3",
      "trades": "1843"
    },
    {
      "date": "2026-06-29",
      "bid": "308.80",
      "ask": "309.40",
      "open": "305.60",
      "high": "311.40",
      "low": "303.60",
      "close": "310.40",
      "average": "309.7079",
      "volume": "138943",
      "turnover": "43030372",
      "trades": "1056"
    },
    {
      "date": "2026-06-30",
      "bid": "320.40",
      "ask": "320.80",
      "open": "315.00",
      "high": "321.80",
      "low": "312.20",
      "close": "321.20",
      "average": "318.7595",
      "volume": "249217",
      "turnover": "79388913.9",
      "trades": "1518"
    },
    {
      "date": "2026-07-01",
      "bid": "311.60",
      "ask": "312.00",
      "open": "321.20",
      "high": "321.40",
      "low": "307.40",
      "close": "313.00",
      "average": "313.4557",
      "volume": "280432",
      "turnover": "87904448.9",
      "trades": "1737"
    },
    {
      "date": "2026-07-02",
      "bid": "303.80",
      "ask": "304.20",
      "open": "312.00",
      "high": "312.00",
      "low": "300.80",
      "close": "303.20",
      "average": "305.3642",
      "volume": "347300",
      "turnover": "106044993.7",
      "trades": "2252"
    },
    {
      "date": "2026-07-03",
      "bid": "305.80",
      "ask": "306.40",
      "open": "305.00",
      "high": "309.20",
      "low": "303.80",
      "close": "305.40",
      "average": "305.8534",
      "volume": "295875",
      "turnover": "90497186",
      "trades": "1472"
    },
    {
      "date": "2026-07-06",
      "bid": "297.40",
      "ask": "298.00",
      "open": "303.60",
      "high": "303.80",
      "low": "292.40",
      "close": "298.20",
      "average": "297.0143",
      "volume": "294732",
      "turnover": "87528746.4",
      "trades": "2054"
    },
    {
      "date": "2026-07-07",
      "bid": "290.00",
      "ask": "290.80",
      "open": "294.00",
      "high": "297.20",
      "low": "287.40",
      "close": "290.60",
      "average": "290.1441",
      "volume": "264488",
      "turnover": "76729437.2",
      "trades": "1784"
    },
    {
      "date": "2026-07-08",
      "bid": "283.60",
      "ask": "284.40",
      "open": "290.20",
      "high": "291.20",
      "low": "282.60",
      "close": "285.40",
      "average": "285.6904",
      "volume": "184724",
      "turnover": "52770598.9",
      "trades": "1568"
    },
    {
      "date": "2026-07-09",
      "bid": "296.00",
      "ask": "296.40",
      "open": "287.00",
      "high": "298.20",
      "low": "287.00",
      "close": "296.80",
      "average": "296.0248",
      "volume": "145140",
      "turnover": "42968933.4",
      "trades": "1027"
    },
    {
      "date": "2026-07-10",
      "bid": "295.40",
      "ask": "295.60",
      "open": "296.00",
      "high": "297.40",
      "low": "293.40",
      "close": "296.40",
      "average": "296.1079",
      "volume": "182401",
      "turnover": "54008384.1",
      "trades": "1121"
    },
    {
      "date": "2026-07-13",
      "bid": "292.20",
      "ask": "292.60",
      "open": "290.40",
      "high": "294.20",
      "low": "289.20",
      "close": "294.20",
      "average": "292.9929",
      "volume": "154309",
      "turnover": "45210289.2",
      "trades": "1173"
    },
    {
      "date": "2026-07-14",
      "bid": "340.20",
      "ask": "340.60",
      "open": "319.40",
      "high": "344.40",
      "low": "319.40",
      "close": "339.20",
      "average": "335.8729",
      "volume": "757347",
      "turnover": "254354376.9",
      "trades": "7992"
    },
    {
      "date": "2026-07-15",
      "bid": "342.00",
      "ask": "343.60",
      "open": "352.20",
      "high": "353.20",
      "low": "341.80",
      "close": "345.60",
      "average": "345.7788",
      "volume": "695860",
      "turnover": "240620690.7",
      "trades": "4853"
    },
    {
      "date": "2026-07-16",
      "bid": "349.60",
      "ask": "350.20",
      "open": "345.80",
      "high": "351.80",
      "low": "340.20",
      "close": "350.00",
      "average": "347.483",
      "volume": "276291",
      "turnover": "95991044.7",
      "trades": "2483"
    },
    {
      "date": "2026-07-17",
      "bid": "341.40",
      "ask": "342.00",
      "open": "339.00",
      "high": "344.40",
      "low": "336.00",
      "close": "344.40",
      "average": "340.7444",
      "volume": "388070",
      "turnover": "132230793.3",
      "trades": "3451"
    },
    {
      "date": "2026-07-20",
      "bid": "335.60",
      "ask": "337.80",
      "open": "343.00",
      "high": "345.00",
      "low": "335.40",
      "close": "338.20",
      "average": "339.5829",
      "volume": "205323",
      "turnover": "69724613.09",
      "trades": "2375"
    },
    {
      "date": "2026-07-21",
      "bid": "347.20",
      "ask": "347.80",
      "open": "338.60",
      "high": "347.80",
      "low": "335.20",
      "close": "347.00",
      "average": "344.2456",
      "volume": "216445",
      "turnover": "74506838.59",
      "trades": "1899"
    },
    {
      "date": "2026-07-22",
      "bid": "349.60",
      "ask": "349.80",
      "open": "342.00",
      "high": "350.40",
      "low": "340.20",
      "close": "350.40",
      "average": "348.5034",
      "volume": "151633",
      "turnover": "52843406.9",
      "trades": "1346"
    },
    {
      "date": "2026-07-23",
      "bid": "346.20",
      "ask": "346.80",
      "open": "351.00",
      "high": "351.40",
      "low": "346.00",
      "close": "347.60",
      "average": "348.1497",
      "volume": "193106",
      "turnover": "67229844.4",
      "trades": "2456"
    },
    {
      "date": "2026-07-24",
      "bid": "342.40",
      "ask": "343.00",
      "open": "345.00",
      "high": "349.00",
      "low": "339.80",
      "close": "342.80",
      "average": "343.8372",
      "volume": "170592",
      "turnover": "58656440.3",
      "trades": "1577"
    },
    {
      "date": "2026-07-27",
      "bid": "331.40",
      "ask": "332.20",
      "open": "344.00",
      "high": "348.60",
      "low": "330.20",
      "close": "332.20",
      "average": "335.6365",
      "volume": "267017",
      "turnover": "89623266.3",
      "trades": "3127"
    },
    {
      "date": "2026-07-28",
      "bid": "312.80",
      "ask": "313.00",
      "open": "319.80",
      "high": "319.80",
      "low": "306.20",
      "close": "313.00",
      "average": "313.2066",
      "volume": "564806",
      "turnover": "176903052.4",
      "trades": "6696"
    },
    {
      "date": "2026-07-29",
      "bid": "310.80",
      "ask": "311.20",
      "open": "312.80",
      "high": "317.40",
      "low": "309.80",
      "close": "309.80",
      "average": "312.4878",
      "volume": "234256",
      "turnover": "73202281.7",
      "trades": "2940"
    },
    {
      "date": "2026-07-30",
      "bid": "314.80",
      "ask": "315.20",
      "open": "310.80",
      "high": "318.00",
      "low": "307.00",
      "close": "313.80",
      "average": "313.3764",
      "volume": "236074",
      "turnover": "73978844.09",
      "trades": "2032"
    },
    {
      "date": "2026-07-31",
      "bid": "313.40",
      "ask": "314.00",
      "open": "317.00",
      "high": "320.80",
      "low": "313.20",
      "close": "313.80",
      "average": "315.4797",
      "volume": "209982",
      "turnover": "66245253.2",
      "trades": "1546"
    },
    {
      "date": "2026-08-03",
      "bid": "314.20",
      "ask": "314.60",
      "open": "316.20",
      "high": "318.00",
      "low": "308.80",
      "close": "315.80",
      "average": "313.9209",
      "volume": "201055",
      "turnover": "63115375.8",
      "trades": "1966"
    },
    {
      "date": "2026-08-04",
      "bid": "324.20",
      "ask": "324.40",
      "open": "319.80",
      "high": "325.00",
      "low": "318.40",
      "close": "324.40",
      "average": "322.8311",
      "volume": "247638",
      "turnover": "79944908.5",
      "trades": "2275"
    },
    {
      "date": "2026-08-05",
      "bid": "326.80",
      "ask": "327.40",
      "open": "330.00",
      "high": "333.20",
      "low": "326.20",
      "close": "327.80",
      "average": "328.3168",
      "volume": "283820",
      "turnover": "93182787.5",
      "trades": "2042"
    }
  ]
}