{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX240/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/saab-b?id=TX240",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX240",
    "asset_class": "SHARES",
    "isin": "SE0021921269",
    "symbol": "SAAB B",
    "company": "SAAB B",
    "market": null,
    "last_sale_price": "SEK 624.90",
    "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": "64.875",
      "ask": "64.925",
      "open": "65.575",
      "high": "65.85",
      "low": "64.55",
      "close": "65.00",
      "average": "65.1265",
      "volume": "860056",
      "turnover": "56010801.15",
      "trades": "2137"
    },
    {
      "date": "2021-08-03",
      "bid": "65.15",
      "ask": "65.20",
      "open": "64.85",
      "high": "65.90",
      "low": "64.85",
      "close": "65.20",
      "average": "65.461",
      "volume": "884944",
      "turnover": "57928587.65",
      "trades": "2022"
    },
    {
      "date": "2021-08-04",
      "bid": "64.90",
      "ask": "64.95",
      "open": "65.125",
      "high": "65.375",
      "low": "64.725",
      "close": "64.925",
      "average": "65.0233",
      "volume": "576636",
      "turnover": "37494674.6",
      "trades": "1858"
    },
    {
      "date": "2021-08-05",
      "bid": "65.15",
      "ask": "65.225",
      "open": "65.00",
      "high": "65.475",
      "low": "64.575",
      "close": "65.30",
      "average": "65.0939",
      "volume": "716880",
      "turnover": "46664096.7",
      "trades": "1595"
    },
    {
      "date": "2021-08-06",
      "bid": "65.45",
      "ask": "65.475",
      "open": "65.30",
      "high": "65.65",
      "low": "64.70",
      "close": "65.45",
      "average": "65.1994",
      "volume": "770060",
      "turnover": "50207398.85",
      "trades": "1958"
    },
    {
      "date": "2021-08-09",
      "bid": "64.425",
      "ask": "64.50",
      "open": "65.25",
      "high": "65.35",
      "low": "64.10",
      "close": "64.50",
      "average": "64.4871",
      "volume": "841932",
      "turnover": "54293183.3",
      "trades": "1868"
    },
    {
      "date": "2021-08-10",
      "bid": "64.375",
      "ask": "64.40",
      "open": "64.50",
      "high": "64.70",
      "low": "64.225",
      "close": "64.425",
      "average": "64.4301",
      "volume": "543168",
      "turnover": "34995839.6",
      "trades": "1365"
    },
    {
      "date": "2021-08-11",
      "bid": "63.975",
      "ask": "64.025",
      "open": "64.475",
      "high": "64.825",
      "low": "63.725",
      "close": "64.075",
      "average": "64.1222",
      "volume": "900864",
      "turnover": "57757570.1",
      "trades": "2272"
    },
    {
      "date": "2021-08-12",
      "bid": "63.775",
      "ask": "63.85",
      "open": "64.075",
      "high": "64.30",
      "low": "63.75",
      "close": "63.90",
      "average": "63.9451",
      "volume": "539328",
      "turnover": "34487806.65",
      "trades": "1156"
    },
    {
      "date": "2021-08-13",
      "bid": "63.875",
      "ask": "63.90",
      "open": "63.90",
      "high": "63.975",
      "low": "63.375",
      "close": "63.925",
      "average": "63.7015",
      "volume": "439820",
      "turnover": "28017033.4",
      "trades": "1234"
    },
    {
      "date": "2021-08-16",
      "bid": "63.625",
      "ask": "63.70",
      "open": "63.90",
      "high": "63.925",
      "low": "63.05",
      "close": "63.725",
      "average": "63.4669",
      "volume": "630548",
      "turnover": "40017576.04",
      "trades": "1651"
    },
    {
      "date": "2021-08-17",
      "bid": "63.325",
      "ask": "63.375",
      "open": "63.45",
      "high": "63.50",
      "low": "62.575",
      "close": "63.30",
      "average": "63.0261",
      "volume": "714284",
      "turnover": "45018793.5",
      "trades": "1880"
    },
    {
      "date": "2021-08-18",
      "bid": "63.375",
      "ask": "63.40",
      "open": "63.10",
      "high": "63.625",
      "low": "63.00",
      "close": "63.40",
      "average": "63.3952",
      "volume": "541248",
      "turnover": "34312743.75",
      "trades": "1611"
    },
    {
      "date": "2021-08-19",
      "bid": "62.50",
      "ask": "62.55",
      "open": "62.50",
      "high": "62.95",
      "low": "62.025",
      "close": "62.60",
      "average": "62.524",
      "volume": "687720",
      "turnover": "42998294.65",
      "trades": "2325"
    },
    {
      "date": "2021-08-20",
      "bid": "62.55",
      "ask": "62.60",
      "open": "62.625",
      "high": "62.85",
      "low": "61.60",
      "close": "62.625",
      "average": "62.3963",
      "volume": "943120",
      "turnover": "58848664",
      "trades": "2488"
    },
    {
      "date": "2021-08-23",
      "bid": "62.825",
      "ask": "62.90",
      "open": "63.175",
      "high": "64.10",
      "low": "62.575",
      "close": "62.975",
      "average": "63.1974",
      "volume": "826680",
      "turnover": "52226487.95",
      "trades": "1988"
    },
    {
      "date": "2021-08-24",
      "bid": "63.725",
      "ask": "63.80",
      "open": "63.05",
      "high": "63.875",
      "low": "62.55",
      "close": "63.75",
      "average": "63.389",
      "volume": "833772",
      "turnover": "52584752.35",
      "trades": "2032"
    },
    {
      "date": "2021-08-25",
      "bid": "64.50",
      "ask": "64.55",
      "open": "63.75",
      "high": "64.65",
      "low": "63.50",
      "close": "64.525",
      "average": "64.2353",
      "volume": "945020",
      "turnover": "60695362.8",
      "trades": "2217"
    },
    {
      "date": "2021-08-26",
      "bid": "64.175",
      "ask": "64.225",
      "open": "64.025",
      "high": "64.70",
      "low": "63.70",
      "close": "64.125",
      "average": "64.1871",
      "volume": "809536",
      "turnover": "51963591.3",
      "trades": "2277"
    },
    {
      "date": "2021-08-27",
      "bid": "65.25",
      "ask": "65.325",
      "open": "64.15",
      "high": "65.325",
      "low": "63.85",
      "close": "65.30",
      "average": "64.8693",
      "volume": "1057720",
      "turnover": "68610806.15",
      "trades": "2342"
    },
    {
      "date": "2021-08-30",
      "bid": "64.325",
      "ask": "64.425",
      "open": "65.20",
      "high": "65.425",
      "low": "63.60",
      "close": "64.30",
      "average": "64.3107",
      "volume": "996620",
      "turnover": "64075520.85",
      "trades": "2571"
    },
    {
      "date": "2021-08-31",
      "bid": "64.275",
      "ask": "64.35",
      "open": "64.425",
      "high": "64.475",
      "low": "63.85",
      "close": "64.30",
      "average": "64.2034",
      "volume": "895320",
      "turnover": "57480284.55",
      "trades": "2399"
    },
    {
      "date": "2021-09-01",
      "bid": "63.45",
      "ask": "63.525",
      "open": "64.75",
      "high": "64.85",
      "low": "63.40",
      "close": "63.525",
      "average": "63.8206",
      "volume": "1100464",
      "turnover": "70232963.09",
      "trades": "2418"
    },
    {
      "date": "2021-09-02",
      "bid": "62.90",
      "ask": "62.975",
      "open": "63.525",
      "high": "64.00",
      "low": "62.80",
      "close": "63.175",
      "average": "63.3329",
      "volume": "1232964",
      "turnover": "78074459.84",
      "trades": "2699"
    },
    {
      "date": "2021-09-03",
      "bid": "63.775",
      "ask": "63.875",
      "open": "63.375",
      "high": "64.70",
      "low": "63.375",
      "close": "63.925",
      "average": "64.1376",
      "volume": "2050520",
      "turnover": "131521299",
      "trades": "4187"
    },
    {
      "date": "2021-09-06",
      "bid": "63.65",
      "ask": "63.70",
      "open": "64.00",
      "high": "64.475",
      "low": "63.35",
      "close": "63.70",
      "average": "63.816",
      "volume": "722948",
      "turnover": "46136724",
      "trades": "1803"
    },
    {
      "date": "2021-09-07",
      "bid": "62.625",
      "ask": "62.675",
      "open": "63.65",
      "high": "63.65",
      "low": "62.375",
      "close": "62.625",
      "average": "62.7271",
      "volume": "1205540",
      "turnover": "75617464.75",
      "trades": "2603"
    },
    {
      "date": "2021-09-08",
      "bid": "61.425",
      "ask": "61.475",
      "open": "62.525",
      "high": "62.525",
      "low": "61.15",
      "close": "61.475",
      "average": "61.5447",
      "volume": "1294808",
      "turnover": "79670629.55",
      "trades": "2470"
    },
    {
      "date": "2021-09-09",
      "bid": "61.70",
      "ask": "61.775",
      "open": "61.00",
      "high": "62.05",
      "low": "60.475",
      "close": "61.80",
      "average": "61.5028",
      "volume": "693076",
      "turnover": "42635409.4",
      "trades": "1849"
    },
    {
      "date": "2021-09-10",
      "bid": "61.375",
      "ask": "61.425",
      "open": "61.825",
      "high": "62.075",
      "low": "61.275",
      "close": "61.55",
      "average": "61.7073",
      "volume": "637020",
      "turnover": "39308781.6",
      "trades": "2019"
    },
    {
      "date": "2021-09-13",
      "bid": "61.60",
      "ask": "61.65",
      "open": "61.50",
      "high": "62.05",
      "low": "61.15",
      "close": "61.625",
      "average": "61.5932",
      "volume": "537236",
      "turnover": "33089351.65",
      "trades": "1422"
    },
    {
      "date": "2021-09-14",
      "bid": "61.20",
      "ask": "61.25",
      "open": "61.625",
      "high": "61.85",
      "low": "61.15",
      "close": "61.25",
      "average": "61.4169",
      "volume": "514028",
      "turnover": "31570687.3",
      "trades": "1366"
    },
    {
      "date": "2021-09-15",
      "bid": "61.10",
      "ask": "61.15",
      "open": "61.25",
      "high": "61.525",
      "low": "60.90",
      "close": "61.175",
      "average": "61.2259",
      "volume": "641820",
      "turnover": "39295970.2",
      "trades": "1954"
    },
    {
      "date": "2021-09-16",
      "bid": "61.25",
      "ask": "61.30",
      "open": "61.325",
      "high": "62.30",
      "low": "61.25",
      "close": "61.375",
      "average": "61.8011",
      "volume": "781708",
      "turnover": "48315047.7",
      "trades": "2057"
    },
    {
      "date": "2021-09-17",
      "bid": "60.40",
      "ask": "60.45",
      "open": "61.50",
      "high": "61.85",
      "low": "60.35",
      "close": "60.40",
      "average": "60.9253",
      "volume": "1525896",
      "turnover": "92993719.75",
      "trades": "3433"
    },
    {
      "date": "2021-09-20",
      "bid": "60.90",
      "ask": "60.95",
      "open": "60.00",
      "high": "61.00",
      "low": "59.50",
      "close": "60.875",
      "average": "60.1217",
      "volume": "999420",
      "turnover": "60131373.35",
      "trades": "2164"
    },
    {
      "date": "2021-09-21",
      "bid": "60.975",
      "ask": "61.025",
      "open": "60.55",
      "high": "61.50",
      "low": "60.55",
      "close": "61.05",
      "average": "61.1459",
      "volume": "824296",
      "turnover": "50434516",
      "trades": "2262"
    },
    {
      "date": "2021-09-22",
      "bid": "62.65",
      "ask": "62.70",
      "open": "61.25",
      "high": "62.725",
      "low": "61.25",
      "close": "62.65",
      "average": "62.328",
      "volume": "961464",
      "turnover": "59928783.1",
      "trades": "2656"
    },
    {
      "date": "2021-09-23",
      "bid": "62.60",
      "ask": "62.625",
      "open": "62.65",
      "high": "63.425",
      "low": "62.375",
      "close": "62.60",
      "average": "62.8205",
      "volume": "663300",
      "turnover": "41670283.4",
      "trades": "1982"
    },
    {
      "date": "2021-09-24",
      "bid": "62.80",
      "ask": "62.85",
      "open": "62.50",
      "high": "62.925",
      "low": "61.925",
      "close": "62.75",
      "average": "62.5243",
      "volume": "427916",
      "turnover": "26755157.4",
      "trades": "1481"
    },
    {
      "date": "2021-09-27",
      "bid": "63.675",
      "ask": "63.725",
      "open": "63.325",
      "high": "63.975",
      "low": "63.10",
      "close": "63.625",
      "average": "63.6459",
      "volume": "743676",
      "turnover": "47331589.75",
      "trades": "1952"
    },
    {
      "date": "2021-09-28",
      "bid": "62.05",
      "ask": "62.075",
      "open": "63.375",
      "high": "63.375",
      "low": "61.90",
      "close": "62.20",
      "average": "62.3895",
      "volume": "833116",
      "turnover": "51977284.8",
      "trades": "2128"
    },
    {
      "date": "2021-09-29",
      "bid": "62.55",
      "ask": "62.60",
      "open": "62.50",
      "high": "62.725",
      "low": "62.025",
      "close": "62.575",
      "average": "62.4119",
      "volume": "580348",
      "turnover": "36220314.2",
      "trades": "1587"
    },
    {
      "date": "2021-09-30",
      "bid": "62.175",
      "ask": "62.225",
      "open": "62.775",
      "high": "63.35",
      "low": "61.825",
      "close": "62.20",
      "average": "62.4262",
      "volume": "516884",
      "turnover": "32267146.45",
      "trades": "1841"
    },
    {
      "date": "2021-10-01",
      "bid": "62.65",
      "ask": "62.725",
      "open": "61.375",
      "high": "62.90",
      "low": "60.775",
      "close": "62.70",
      "average": "62.2375",
      "volume": "835008",
      "turnover": "51969840.75",
      "trades": "1725"
    },
    {
      "date": "2021-10-04",
      "bid": "61.675",
      "ask": "61.75",
      "open": "62.375",
      "high": "62.925",
      "low": "61.55",
      "close": "61.725",
      "average": "62.1451",
      "volume": "932564",
      "turnover": "57956449.85",
      "trades": "2180"
    },
    {
      "date": "2021-10-05",
      "bid": "61.35",
      "ask": "61.425",
      "open": "61.90",
      "high": "62.075",
      "low": "60.925",
      "close": "61.25",
      "average": "61.3837",
      "volume": "803924",
      "turnover": "49348009.6",
      "trades": "1926"
    },
    {
      "date": "2021-10-06",
      "bid": "61.075",
      "ask": "61.125",
      "open": "60.80",
      "high": "61.20",
      "low": "60.225",
      "close": "61.05",
      "average": "60.7627",
      "volume": "708624",
      "turnover": "43057676.1",
      "trades": "1735"
    },
    {
      "date": "2021-10-07",
      "bid": "62.025",
      "ask": "62.10",
      "open": "61.725",
      "high": "62.475",
      "low": "60.675",
      "close": "62.075",
      "average": "61.7388",
      "volume": "747076",
      "turnover": "46130027.9",
      "trades": "2435"
    },
    {
      "date": "2021-10-08",
      "bid": "62.125",
      "ask": "62.20",
      "open": "62.00",
      "high": "62.425",
      "low": "61.75",
      "close": "62.125",
      "average": "62.069",
      "volume": "428752",
      "turnover": "26612700.25",
      "trades": "1064"
    },
    {
      "date": "2021-10-11",
      "bid": "62.60",
      "ask": "62.675",
      "open": "62.10",
      "high": "62.80",
      "low": "61.90",
      "close": "62.675",
      "average": "62.3877",
      "volume": "429220",
      "turnover": "26776201.9",
      "trades": "1114"
    },
    {
      "date": "2021-10-12",
      "bid": "62.625",
      "ask": "62.70",
      "open": "62.025",
      "high": "62.675",
      "low": "61.475",
      "close": "62.625",
      "average": "62.0422",
      "volume": "599712",
      "turnover": "37207557.5",
      "trades": "1590"
    },
    {
      "date": "2021-10-13",
      "bid": "62.725",
      "ask": "62.80",
      "open": "62.625",
      "high": "62.80",
      "low": "61.725",
      "close": "62.725",
      "average": "62.385",
      "volume": "490936",
      "turnover": "30622970.8",
      "trades": "1379"
    },
    {
      "date": "2021-10-14",
      "bid": "62.90",
      "ask": "62.975",
      "open": "63.05",
      "high": "63.20",
      "low": "62.375",
      "close": "62.825",
      "average": "62.755",
      "volume": "474096",
      "turnover": "29751440.85",
      "trades": "1436"
    },
    {
      "date": "2021-10-15",
      "bid": "63.125",
      "ask": "63.175",
      "open": "63.00",
      "high": "63.25",
      "low": "62.525",
      "close": "63.125",
      "average": "62.9895",
      "volume": "533352",
      "turnover": "33593771.25",
      "trades": "1128"
    },
    {
      "date": "2021-10-18",
      "bid": "62.675",
      "ask": "62.75",
      "open": "63.125",
      "high": "63.125",
      "low": "62.20",
      "close": "62.65",
      "average": "62.6427",
      "volume": "621348",
      "turnover": "38904922.15",
      "trades": "1885"
    },
    {
      "date": "2021-10-19",
      "bid": "61.60",
      "ask": "61.625",
      "open": "62.825",
      "high": "62.85",
      "low": "61.425",
      "close": "61.60",
      "average": "61.9906",
      "volume": "663092",
      "turnover": "41115712.85",
      "trades": "1728"
    },
    {
      "date": "2021-10-20",
      "bid": "63.15",
      "ask": "63.225",
      "open": "61.60",
      "high": "63.325",
      "low": "60.85",
      "close": "63.05",
      "average": "62.3953",
      "volume": "1240356",
      "turnover": "77400864.5",
      "trades": "2625"
    },
    {
      "date": "2021-10-21",
      "bid": "63.35",
      "ask": "63.425",
      "open": "63.25",
      "high": "63.475",
      "low": "62.45",
      "close": "63.35",
      "average": "63.0975",
      "volume": "1236936",
      "turnover": "78043170.09",
      "trades": "2807"
    },
    {
      "date": "2021-10-22",
      "bid": "61.30",
      "ask": "61.375",
      "open": "64.00",
      "high": "64.00",
      "low": "60.375",
      "close": "61.10",
      "average": "61.445",
      "volume": "3399288",
      "turnover": "208865594.6",
      "trades": "6636"
    },
    {
      "date": "2021-10-25",
      "bid": "60.40",
      "ask": "60.45",
      "open": "61.225",
      "high": "61.75",
      "low": "60.15",
      "close": "60.25",
      "average": "60.6244",
      "volume": "2145352",
      "turnover": "130064739.9",
      "trades": "4086"
    },
    {
      "date": "2021-10-26",
      "bid": "60.65",
      "ask": "60.75",
      "open": "60.50",
      "high": "61.225",
      "low": "60.05",
      "close": "60.725",
      "average": "60.6959",
      "volume": "1316228",
      "turnover": "79887012.7",
      "trades": "2918"
    },
    {
      "date": "2021-10-27",
      "bid": "61.025",
      "ask": "61.10",
      "open": "60.725",
      "high": "61.15",
      "low": "60.25",
      "close": "60.925",
      "average": "60.7809",
      "volume": "1239136",
      "turnover": "75323267",
      "trades": "2885"
    },
    {
      "date": "2021-10-28",
      "bid": "60.225",
      "ask": "60.30",
      "open": "60.925",
      "high": "60.925",
      "low": "60.125",
      "close": "60.20",
      "average": "60.3803",
      "volume": "1283544",
      "turnover": "77500875.09",
      "trades": "2746"
    },
    {
      "date": "2021-10-29",
      "bid": "59.75",
      "ask": "59.825",
      "open": "60.025",
      "high": "60.60",
      "low": "59.675",
      "close": "59.70",
      "average": "59.8952",
      "volume": "972636",
      "turnover": "58255779.1",
      "trades": "1967"
    },
    {
      "date": "2021-11-01",
      "bid": "59.375",
      "ask": "59.45",
      "open": "59.70",
      "high": "60.55",
      "low": "59.375",
      "close": "59.45",
      "average": "59.8761",
      "volume": "616092",
      "turnover": "36889946.65",
      "trades": "2082"
    },
    {
      "date": "2021-11-02",
      "bid": "59.625",
      "ask": "59.70",
      "open": "59.40",
      "high": "60.025",
      "low": "58.875",
      "close": "59.675",
      "average": "59.626",
      "volume": "889528",
      "turnover": "53038462.35",
      "trades": "1776"
    },
    {
      "date": "2021-11-03",
      "bid": "59.70",
      "ask": "59.75",
      "open": "59.675",
      "high": "59.825",
      "low": "59.25",
      "close": "59.825",
      "average": "59.5584",
      "volume": "1154772",
      "turnover": "68734163.84",
      "trades": "1285"
    },
    {
      "date": "2021-11-04",
      "bid": "60.20",
      "ask": "60.275",
      "open": "59.825",
      "high": "60.70",
      "low": "59.55",
      "close": "60.25",
      "average": "60.3188",
      "volume": "1550248",
      "turnover": "93508167.9",
      "trades": "2058"
    },
    {
      "date": "2021-11-05",
      "bid": "61.125",
      "ask": "61.175",
      "open": "60.25",
      "high": "61.40",
      "low": "59.85",
      "close": "61.30",
      "average": "60.811",
      "volume": "629880",
      "turnover": "38305135.54",
      "trades": "1234"
    },
    {
      "date": "2021-11-08",
      "bid": "61.35",
      "ask": "61.375",
      "open": "61.30",
      "high": "61.50",
      "low": "60.50",
      "close": "61.50",
      "average": "61.1656",
      "volume": "866800",
      "turnover": "52974842.7",
      "trades": "1787"
    },
    {
      "date": "2021-11-09",
      "bid": "61.80",
      "ask": "61.875",
      "open": "61.35",
      "high": "62.275",
      "low": "61.35",
      "close": "61.825",
      "average": "61.8955",
      "volume": "743308",
      "turnover": "46008030.55",
      "trades": "1551"
    },
    {
      "date": "2021-11-10",
      "bid": "61.825",
      "ask": "61.875",
      "open": "61.825",
      "high": "62.00",
      "low": "61.375",
      "close": "61.95",
      "average": "61.7332",
      "volume": "452360",
      "turnover": "27923136.7",
      "trades": "1219"
    },
    {
      "date": "2021-11-11",
      "bid": "61.75",
      "ask": "61.80",
      "open": "61.875",
      "high": "62.125",
      "low": "61.45",
      "close": "61.775",
      "average": "61.7858",
      "volume": "398312",
      "turnover": "24609477.45",
      "trades": "960"
    },
    {
      "date": "2021-11-12",
      "bid": "61.675",
      "ask": "61.725",
      "open": "61.575",
      "high": "61.925",
      "low": "61.40",
      "close": "61.85",
      "average": "61.6943",
      "volume": "539304",
      "turnover": "33267330.95",
      "trades": "1231"
    },
    {
      "date": "2021-11-15",
      "bid": "61.45",
      "ask": "61.525",
      "open": "61.75",
      "high": "61.80",
      "low": "61.225",
      "close": "61.55",
      "average": "61.5259",
      "volume": "639352",
      "turnover": "39337521.15",
      "trades": "1312"
    },
    {
      "date": "2021-11-16",
      "bid": "62.925",
      "ask": "63.00",
      "open": "61.55",
      "high": "63.00",
      "low": "61.35",
      "close": "62.925",
      "average": "62.2758",
      "volume": "1203924",
      "turnover": "74971007.4",
      "trades": "1964"
    },
    {
      "date": "2021-11-17",
      "bid": "62.175",
      "ask": "62.25",
      "open": "62.80",
      "high": "62.875",
      "low": "62.075",
      "close": "62.125",
      "average": "62.4324",
      "volume": "572232",
      "turnover": "35726354.2",
      "trades": "1452"
    },
    {
      "date": "2021-11-18",
      "bid": "62.35",
      "ask": "62.40",
      "open": "62.125",
      "high": "63.25",
      "low": "61.675",
      "close": "62.375",
      "average": "62.6643",
      "volume": "886356",
      "turnover": "55541787.95",
      "trades": "1848"
    },
    {
      "date": "2021-11-19",
      "bid": "61.65",
      "ask": "61.775",
      "open": "62.35",
      "high": "62.825",
      "low": "61.05",
      "close": "61.70",
      "average": "61.7968",
      "volume": "1205524",
      "turnover": "74507891.95",
      "trades": "2539"
    },
    {
      "date": "2021-11-22",
      "bid": "62.25",
      "ask": "62.35",
      "open": "61.775",
      "high": "62.70",
      "low": "61.75",
      "close": "62.35",
      "average": "62.2202",
      "volume": "953692",
      "turnover": "59349950.7",
      "trades": "2098"
    },
    {
      "date": "2021-11-23",
      "bid": "61.40",
      "ask": "61.525",
      "open": "62.25",
      "high": "62.375",
      "low": "61.275",
      "close": "61.375",
      "average": "61.6378",
      "volume": "787536",
      "turnover": "48542754.85",
      "trades": "1967"
    },
    {
      "date": "2021-11-24",
      "bid": "61.40",
      "ask": "61.45",
      "open": "61.40",
      "high": "61.70",
      "low": "61.125",
      "close": "61.325",
      "average": "61.4016",
      "volume": "625212",
      "turnover": "38389507.4",
      "trades": "1384"
    },
    {
      "date": "2021-11-25",
      "bid": "62.00",
      "ask": "62.10",
      "open": "61.50",
      "high": "62.25",
      "low": "61.025",
      "close": "62.075",
      "average": "61.8124",
      "volume": "487000",
      "turnover": "30102958.75",
      "trades": "1333"
    },
    {
      "date": "2021-11-26",
      "bid": "59.10",
      "ask": "59.20",
      "open": "61.075",
      "high": "61.275",
      "low": "59.00",
      "close": "59.075",
      "average": "59.9647",
      "volume": "2545176",
      "turnover": "152628204.75",
      "trades": "4572"
    },
    {
      "date": "2021-11-29",
      "bid": "59.60",
      "ask": "59.675",
      "open": "59.20",
      "high": "60.40",
      "low": "59.20",
      "close": "59.65",
      "average": "59.8745",
      "volume": "1564596",
      "turnover": "93679540.9",
      "trades": "2810"
    },
    {
      "date": "2021-11-30",
      "bid": "59.00",
      "ask": "59.10",
      "open": "58.725",
      "high": "59.825",
      "low": "58.075",
      "close": "59.00",
      "average": "58.8553",
      "volume": "1564588",
      "turnover": "92084623.05",
      "trades": "2581"
    },
    {
      "date": "2021-12-01",
      "bid": "59.60",
      "ask": "59.675",
      "open": "59.60",
      "high": "59.80",
      "low": "59.025",
      "close": "59.60",
      "average": "59.5242",
      "volume": "599244",
      "turnover": "35670171.4",
      "trades": "1386"
    },
    {
      "date": "2021-12-02",
      "bid": "59.125",
      "ask": "59.175",
      "open": "59.25",
      "high": "59.725",
      "low": "58.425",
      "close": "59.20",
      "average": "59.0501",
      "volume": "1187028",
      "turnover": "70093183.8",
      "trades": "2213"
    },
    {
      "date": "2021-12-03",
      "bid": "58.625",
      "ask": "58.70",
      "open": "59.675",
      "high": "59.75",
      "low": "58.475",
      "close": "58.65",
      "average": "58.8098",
      "volume": "1002524",
      "turnover": "58955289.4",
      "trades": "2088"
    },
    {
      "date": "2021-12-06",
      "bid": "55.525",
      "ask": "55.60",
      "open": "57.00",
      "high": "57.00",
      "low": "52.80",
      "close": "55.425",
      "average": "54.2273",
      "volume": "6451140",
      "turnover": "349541638.75",
      "trades": "11917"
    },
    {
      "date": "2021-12-07",
      "bid": "56.925",
      "ask": "57.00",
      "open": "56.25",
      "high": "57.225",
      "low": "56.025",
      "close": "56.825",
      "average": "56.7155",
      "volume": "2472372",
      "turnover": "140221870.5",
      "trades": "4562"
    },
    {
      "date": "2021-12-08",
      "bid": "56.425",
      "ask": "56.50",
      "open": "56.825",
      "high": "57.175",
      "low": "55.95",
      "close": "56.40",
      "average": "56.5175",
      "volume": "1369988",
      "turnover": "77430674.45",
      "trades": "2766"
    },
    {
      "date": "2021-12-09",
      "bid": "56.275",
      "ask": "56.375",
      "open": "56.50",
      "high": "56.70",
      "low": "55.825",
      "close": "56.325",
      "average": "56.2266",
      "volume": "744100",
      "turnover": "41838788.04",
      "trades": "1437"
    },
    {
      "date": "2021-12-10",
      "bid": "55.55",
      "ask": "55.675",
      "open": "56.225",
      "high": "56.225",
      "low": "54.25",
      "close": "55.775",
      "average": "55.56",
      "volume": "2260064",
      "turnover": "125596793.3",
      "trades": "3700"
    },
    {
      "date": "2021-12-13",
      "bid": "54.675",
      "ask": "54.725",
      "open": "55.725",
      "high": "55.725",
      "low": "54.45",
      "close": "54.50",
      "average": "55.0054",
      "volume": "1592576",
      "turnover": "87604267.15",
      "trades": "2512"
    },
    {
      "date": "2021-12-14",
      "bid": "54.375",
      "ask": "54.45",
      "open": "54.475",
      "high": "54.70",
      "low": "53.85",
      "close": "54.45",
      "average": "54.2931",
      "volume": "1405580",
      "turnover": "76319885.9",
      "trades": "2455"
    },
    {
      "date": "2021-12-15",
      "bid": "54.50",
      "ask": "54.55",
      "open": "54.45",
      "high": "54.60",
      "low": "53.85",
      "close": "54.575",
      "average": "54.3791",
      "volume": "1701524",
      "turnover": "92529302.2",
      "trades": "2472"
    },
    {
      "date": "2021-12-16",
      "bid": "54.95",
      "ask": "54.975",
      "open": "55.25",
      "high": "55.525",
      "low": "54.80",
      "close": "55.15",
      "average": "55.1964",
      "volume": "1351472",
      "turnover": "74603119.34",
      "trades": "2192"
    },
    {
      "date": "2021-12-17",
      "bid": "55.45",
      "ask": "55.50",
      "open": "54.70",
      "high": "55.60",
      "low": "54.625",
      "close": "55.60",
      "average": "55.3855",
      "volume": "920056",
      "turnover": "50953666.8",
      "trades": "1409"
    },
    {
      "date": "2021-12-20",
      "bid": "54.70",
      "ask": "54.775",
      "open": "54.875",
      "high": "55.15",
      "low": "54.275",
      "close": "54.875",
      "average": "54.8423",
      "volume": "1073344",
      "turnover": "58866654.35",
      "trades": "2018"
    },
    {
      "date": "2021-12-21",
      "bid": "56.20",
      "ask": "56.25",
      "open": "55.45",
      "high": "56.40",
      "low": "55.025",
      "close": "56.225",
      "average": "55.8873",
      "volume": "1022472",
      "turnover": "57144135.15",
      "trades": "2106"
    },
    {
      "date": "2021-12-22",
      "bid": "56.45",
      "ask": "56.525",
      "open": "56.325",
      "high": "56.825",
      "low": "56.325",
      "close": "56.525",
      "average": "56.6039",
      "volume": "878696",
      "turnover": "49739164.8",
      "trades": "1636"
    },
    {
      "date": "2021-12-23",
      "bid": "57.125",
      "ask": "57.175",
      "open": "56.65",
      "high": "57.45",
      "low": "56.65",
      "close": "57.15",
      "average": "57.1085",
      "volume": "1024608",
      "turnover": "58516506.6",
      "trades": "1616"
    },
    {
      "date": "2021-12-27",
      "bid": "57.275",
      "ask": "57.325",
      "open": "57.175",
      "high": "57.50",
      "low": "57.125",
      "close": "57.25",
      "average": "57.3112",
      "volume": "628504",
      "turnover": "36024314",
      "trades": "1372"
    },
    {
      "date": "2021-12-28",
      "bid": "57.90",
      "ask": "57.975",
      "open": "57.275",
      "high": "58.125",
      "low": "57.25",
      "close": "57.925",
      "average": "57.8052",
      "volume": "689368",
      "turnover": "39848727",
      "trades": "1442"
    },
    {
      "date": "2021-12-29",
      "bid": "56.975",
      "ask": "57.025",
      "open": "57.95",
      "high": "58.025",
      "low": "56.95",
      "close": "56.975",
      "average": "57.4275",
      "volume": "884720",
      "turnover": "50799294.3",
      "trades": "1635"
    },
    {
      "date": "2021-12-30",
      "bid": "57.60",
      "ask": "57.675",
      "open": "56.975",
      "high": "57.80",
      "low": "56.65",
      "close": "57.575",
      "average": "57.349",
      "volume": "1290500",
      "turnover": "74009279.5",
      "trades": "2053"
    },
    {
      "date": "2022-01-03",
      "bid": "57.725",
      "ask": "57.80",
      "open": "57.525",
      "high": "57.975",
      "low": "57.35",
      "close": "57.775",
      "average": "57.7146",
      "volume": "636700",
      "turnover": "36747331.35",
      "trades": "1287"
    },
    {
      "date": "2022-01-04",
      "bid": "58.85",
      "ask": "58.925",
      "open": "58.125",
      "high": "59.25",
      "low": "58.025",
      "close": "58.875",
      "average": "58.8749",
      "volume": "999720",
      "turnover": "58857776.1",
      "trades": "1995"
    },
    {
      "date": "2022-01-05",
      "bid": "58.375",
      "ask": "58.425",
      "open": "58.875",
      "high": "58.875",
      "low": "58.05",
      "close": "58.35",
      "average": "58.3431",
      "volume": "390444",
      "turnover": "22778984.2",
      "trades": "804"
    },
    {
      "date": "2022-01-07",
      "bid": "59.075",
      "ask": "59.15",
      "open": "58.20",
      "high": "59.20",
      "low": "57.775",
      "close": "59.20",
      "average": "58.9052",
      "volume": "1069792",
      "turnover": "63015916.55",
      "trades": "2521"
    },
    {
      "date": "2022-01-10",
      "bid": "58.575",
      "ask": "58.65",
      "open": "59.325",
      "high": "59.475",
      "low": "58.15",
      "close": "58.675",
      "average": "58.7765",
      "volume": "1026420",
      "turnover": "60331098.25",
      "trades": "2126"
    },
    {
      "date": "2022-01-11",
      "bid": "59.55",
      "ask": "59.625",
      "open": "58.675",
      "high": "59.625",
      "low": "58.65",
      "close": "59.525",
      "average": "59.3617",
      "volume": "1227668",
      "turnover": "72876031.59",
      "trades": "2571"
    },
    {
      "date": "2022-01-12",
      "bid": "58.275",
      "ask": "58.325",
      "open": "59.20",
      "high": "59.325",
      "low": "57.475",
      "close": "58.50",
      "average": "58.1712",
      "volume": "1446276",
      "turnover": "84132560.55",
      "trades": "2547"
    },
    {
      "date": "2022-01-13",
      "bid": "58.375",
      "ask": "58.45",
      "open": "58.25",
      "high": "58.775",
      "low": "58.10",
      "close": "58.40",
      "average": "58.4751",
      "volume": "818868",
      "turnover": "47882118.75",
      "trades": "1624"
    },
    {
      "date": "2022-01-14",
      "bid": "58.925",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.00",
      "low": "57.85",
      "close": "58.95",
      "average": "58.5737",
      "volume": "1171832",
      "turnover": "68639771.75",
      "trades": "2439"
    },
    {
      "date": "2022-01-17",
      "bid": "59.525",
      "ask": "59.575",
      "open": "59.15",
      "high": "59.70",
      "low": "58.975",
      "close": "59.50",
      "average": "59.3985",
      "volume": "936260",
      "turnover": "55612647.95",
      "trades": "1686"
    },
    {
      "date": "2022-01-18",
      "bid": "58.45",
      "ask": "58.50",
      "open": "59.45",
      "high": "59.60",
      "low": "58.075",
      "close": "58.35",
      "average": "58.5617",
      "volume": "883924",
      "turnover": "51775461.75",
      "trades": "1832"
    },
    {
      "date": "2022-01-19",
      "bid": "58.55",
      "ask": "58.625",
      "open": "58.125",
      "high": "59.10",
      "low": "58.05",
      "close": "58.625",
      "average": "58.671",
      "volume": "1164804",
      "turnover": "68370104.2",
      "trades": "1784"
    },
    {
      "date": "2022-01-20",
      "bid": "58.65",
      "ask": "58.725",
      "open": "58.65",
      "high": "58.875",
      "low": "58.05",
      "close": "58.60",
      "average": "58.5186",
      "volume": "718640",
      "turnover": "42052631.04",
      "trades": "1638"
    },
    {
      "date": "2022-01-21",
      "bid": "58.40",
      "ask": "58.475",
      "open": "58.00",
      "high": "58.825",
      "low": "57.80",
      "close": "58.375",
      "average": "58.3503",
      "volume": "1253924",
      "turnover": "73166963.3",
      "trades": "2056"
    },
    {
      "date": "2022-01-24",
      "bid": "57.05",
      "ask": "57.15",
      "open": "58.20",
      "high": "58.20",
      "low": "56.25",
      "close": "57.225",
      "average": "57.0413",
      "volume": "1998768",
      "turnover": "113971284.75",
      "trades": "3198"
    },
    {
      "date": "2022-01-25",
      "bid": "56.175",
      "ask": "56.25",
      "open": "57.075",
      "high": "57.70",
      "low": "55.925",
      "close": "56.25",
      "average": "56.6609",
      "volume": "1054500",
      "turnover": "59779589.8",
      "trades": "2331"
    },
    {
      "date": "2022-01-26",
      "bid": "56.75",
      "ask": "56.875",
      "open": "56.25",
      "high": "57.725",
      "low": "56.25",
      "close": "56.90",
      "average": "57.2294",
      "volume": "1574756",
      "turnover": "90129837.4",
      "trades": "2800"
    },
    {
      "date": "2022-01-27",
      "bid": "56.125",
      "ask": "56.20",
      "open": "54.875",
      "high": "56.60",
      "low": "54.75",
      "close": "56.00",
      "average": "55.8966",
      "volume": "1724868",
      "turnover": "96407273.3",
      "trades": "3001"
    },
    {
      "date": "2022-01-28",
      "bid": "54.90",
      "ask": "54.95",
      "open": "56.00",
      "high": "56.25",
      "low": "54.20",
      "close": "54.875",
      "average": "55.099",
      "volume": "1159680",
      "turnover": "63895448.4",
      "trades": "2136"
    },
    {
      "date": "2022-01-31",
      "bid": "55.075",
      "ask": "55.125",
      "open": "55.475",
      "high": "55.85",
      "low": "54.90",
      "close": "54.90",
      "average": "55.2208",
      "volume": "1224288",
      "turnover": "67613368.09",
      "trades": "1948"
    },
    {
      "date": "2022-02-01",
      "bid": "56.90",
      "ask": "56.95",
      "open": "55.55",
      "high": "57.175",
      "low": "55.50",
      "close": "56.75",
      "average": "56.6402",
      "volume": "2562476",
      "turnover": "145138090.9",
      "trades": "3521"
    },
    {
      "date": "2022-02-02",
      "bid": "56.275",
      "ask": "56.325",
      "open": "57.00",
      "high": "57.375",
      "low": "56.275",
      "close": "56.35",
      "average": "56.7412",
      "volume": "1024024",
      "turnover": "58104514.7",
      "trades": "1680"
    },
    {
      "date": "2022-02-03",
      "bid": "56.425",
      "ask": "56.50",
      "open": "56.35",
      "high": "56.725",
      "low": "56.05",
      "close": "56.45",
      "average": "56.4206",
      "volume": "674472",
      "turnover": "38057029.5",
      "trades": "1213"
    },
    {
      "date": "2022-02-04",
      "bid": "55.80",
      "ask": "55.875",
      "open": "56.575",
      "high": "56.775",
      "low": "55.425",
      "close": "55.775",
      "average": "55.8585",
      "volume": "816788",
      "turnover": "45623168.8",
      "trades": "1548"
    },
    {
      "date": "2022-02-07",
      "bid": "56.525",
      "ask": "56.60",
      "open": "55.875",
      "high": "56.825",
      "low": "55.875",
      "close": "56.55",
      "average": "56.4297",
      "volume": "793904",
      "turnover": "44798636.8",
      "trades": "1530"
    },
    {
      "date": "2022-02-08",
      "bid": "58.025",
      "ask": "58.075",
      "open": "56.75",
      "high": "58.15",
      "low": "56.75",
      "close": "58.10",
      "average": "57.8444",
      "volume": "1304832",
      "turnover": "75470024.09",
      "trades": "2270"
    },
    {
      "date": "2022-02-09",
      "bid": "58.325",
      "ask": "58.40",
      "open": "58.10",
      "high": "58.95",
      "low": "58.10",
      "close": "58.375",
      "average": "58.5194",
      "volume": "1539052",
      "turnover": "90060331.35",
      "trades": "2021"
    },
    {
      "date": "2022-02-10",
      "bid": "59.40",
      "ask": "59.45",
      "open": "58.75",
      "high": "59.475",
      "low": "58.575",
      "close": "59.40",
      "average": "59.137",
      "volume": "1248564",
      "turnover": "73829562.15",
      "trades": "2142"
    },
    {
      "date": "2022-02-11",
      "bid": "57.625",
      "ask": "57.70",
      "open": "58.675",
      "high": "59.375",
      "low": "56.75",
      "close": "57.725",
      "average": "57.6836",
      "volume": "2033564",
      "turnover": "117301400.05",
      "trades": "3573"
    },
    {
      "date": "2022-02-14",
      "bid": "56.925",
      "ask": "57.00",
      "open": "57.50",
      "high": "57.55",
      "low": "55.675",
      "close": "56.925",
      "average": "56.5485",
      "volume": "2069808",
      "turnover": "117037568.4",
      "trades": "3443"
    },
    {
      "date": "2022-02-15",
      "bid": "57.675",
      "ask": "57.725",
      "open": "56.85",
      "high": "57.75",
      "low": "56.425",
      "close": "57.75",
      "average": "57.2004",
      "volume": "1307696",
      "turnover": "74797969.09",
      "trades": "2060"
    },
    {
      "date": "2022-02-16",
      "bid": "57.725",
      "ask": "57.80",
      "open": "58.25",
      "high": "58.425",
      "low": "56.95",
      "close": "57.725",
      "average": "57.7133",
      "volume": "2050992",
      "turnover": "118368010.2",
      "trades": "1852"
    },
    {
      "date": "2022-02-17",
      "bid": "57.375",
      "ask": "57.425",
      "open": "57.50",
      "high": "57.975",
      "low": "57.00",
      "close": "57.425",
      "average": "57.4792",
      "volume": "1212968",
      "turnover": "69700659.09",
      "trades": "1825"
    },
    {
      "date": "2022-02-18",
      "bid": "56.45",
      "ask": "56.525",
      "open": "57.05",
      "high": "57.85",
      "low": "56.30",
      "close": "56.60",
      "average": "57.1342",
      "volume": "1424304",
      "turnover": "81392622.8",
      "trades": "1978"
    },
    {
      "date": "2022-02-21",
      "bid": "54.30",
      "ask": "54.40",
      "open": "56.575",
      "high": "56.575",
      "low": "54.00",
      "close": "54.30",
      "average": "54.8166",
      "volume": "1353380",
      "turnover": "74192381.4",
      "trades": "2805"
    },
    {
      "date": "2022-02-22",
      "bid": "53.425",
      "ask": "53.525",
      "open": "53.25",
      "high": "54.025",
      "low": "52.75",
      "close": "53.475",
      "average": "53.4843",
      "volume": "3564904",
      "turnover": "190697172.4",
      "trades": "4382"
    },
    {
      "date": "2022-02-23",
      "bid": "52.875",
      "ask": "52.925",
      "open": "53.475",
      "high": "54.175",
      "low": "52.875",
      "close": "52.95",
      "average": "53.4244",
      "volume": "1545680",
      "turnover": "82599682.25",
      "trades": "2696"
    },
    {
      "date": "2022-02-24",
      "bid": "57.00",
      "ask": "57.20",
      "open": "51.475",
      "high": "57.375",
      "low": "50.775",
      "close": "56.95",
      "average": "55.1018",
      "volume": "6346640",
      "turnover": "348757472.4",
      "trades": "8457"
    },
    {
      "date": "2022-02-25",
      "bid": "60.425",
      "ask": "60.475",
      "open": "58.75",
      "high": "60.75",
      "low": "58.30",
      "close": "60.575",
      "average": "60.0868",
      "volume": "5132972",
      "turnover": "308502566.89",
      "trades": "9046"
    },
    {
      "date": "2022-02-28",
      "bid": "71.525",
      "ask": "71.60",
      "open": "63.05",
      "high": "71.675",
      "low": "63.05",
      "close": "71.525",
      "average": "69.7922",
      "volume": "10856772",
      "turnover": "757000784.3",
      "trades": "20680"
    },
    {
      "date": "2022-03-01",
      "bid": "72.925",
      "ask": "73.00",
      "open": "72.25",
      "high": "74.575",
      "low": "69.125",
      "close": "73.025",
      "average": "72.1942",
      "volume": "8365944",
      "turnover": "604536315.79",
      "trades": "15764"
    },
    {
      "date": "2022-03-02",
      "bid": "76.00",
      "ask": "76.025",
      "open": "75.00",
      "high": "79.20",
      "low": "73.75",
      "close": "76.125",
      "average": "76.3042",
      "volume": "9849860",
      "turnover": "751339937.75",
      "trades": "20218"
    },
    {
      "date": "2022-03-03",
      "bid": "76.05",
      "ask": "76.20",
      "open": "76.25",
      "high": "77.50",
      "low": "74.95",
      "close": "76.125",
      "average": "76.304",
      "volume": "4955404",
      "turnover": "378146383.8",
      "trades": "10382"
    },
    {
      "date": "2022-03-04",
      "bid": "75.675",
      "ask": "75.75",
      "open": "76.25",
      "high": "77.575",
      "low": "75.30",
      "close": "75.75",
      "average": "76.7454",
      "volume": "5644452",
      "turnover": "433175007.75",
      "trades": "10539"
    },
    {
      "date": "2022-03-07",
      "bid": "80.00",
      "ask": "80.025",
      "open": "76.25",
      "high": "84.85",
      "low": "75.925",
      "close": "80.15",
      "average": "80.969",
      "volume": "11639052",
      "turnover": "942946201.15",
      "trades": "22217"
    },
    {
      "date": "2022-03-08",
      "bid": "79.85",
      "ask": "79.975",
      "open": "80.50",
      "high": "80.80",
      "low": "77.875",
      "close": "80.375",
      "average": "79.6878",
      "volume": "6064860",
      "turnover": "483241058.4",
      "trades": "10701"
    },
    {
      "date": "2022-03-09",
      "bid": "77.325",
      "ask": "77.375",
      "open": "80.50",
      "high": "81.375",
      "low": "75.50",
      "close": "77.375",
      "average": "77.5745",
      "volume": "5390340",
      "turnover": "418140325.95",
      "trades": "10942"
    },
    {
      "date": "2022-03-10",
      "bid": "83.275",
      "ask": "83.35",
      "open": "80.70",
      "high": "84.35",
      "low": "79.25",
      "close": "83.125",
      "average": "82.2283",
      "volume": "9557828",
      "turnover": "785865321.5",
      "trades": "18648"
    },
    {
      "date": "2022-03-11",
      "bid": "88.575",
      "ask": "88.65",
      "open": "83.775",
      "high": "89.35",
      "low": "83.75",
      "close": "88.45",
      "average": "86.9955",
      "volume": "11362728",
      "turnover": "988755568.15",
      "trades": "20932"
    },
    {
      "date": "2022-03-14",
      "bid": "88.50",
      "ask": "88.625",
      "open": "89.725",
      "high": "89.95",
      "low": "86.05",
      "close": "88.075",
      "average": "88.3003",
      "volume": "5837780",
      "turnover": "515314039.5",
      "trades": "12860"
    },
    {
      "date": "2022-03-15",
      "bid": "90.225",
      "ask": "90.30",
      "open": "87.725",
      "high": "90.65",
      "low": "85.75",
      "close": "90.025",
      "average": "88.8244",
      "volume": "5354928",
      "turnover": "475408280.8",
      "trades": "9603"
    },
    {
      "date": "2022-03-16",
      "bid": "85.925",
      "ask": "86.00",
      "open": "91.025",
      "high": "91.10",
      "low": "82.425",
      "close": "85.775",
      "average": "86.725",
      "volume": "7815132",
      "turnover": "677928859.4",
      "trades": "15280"
    },
    {
      "date": "2022-03-17",
      "bid": "87.525",
      "ask": "87.60",
      "open": "88.25",
      "high": "89.775",
      "low": "87.125",
      "close": "87.50",
      "average": "88.3624",
      "volume": "5025256",
      "turnover": "443929860.65",
      "trades": "10282"
    },
    {
      "date": "2022-03-18",
      "bid": "87.50",
      "ask": "87.60",
      "open": "88.00",
      "high": "89.00",
      "low": "86.80",
      "close": "87.525",
      "average": "87.7464",
      "volume": "7776176",
      "turnover": "682398057.15",
      "trades": "7802"
    },
    {
      "date": "2022-03-21",
      "bid": "92.075",
      "ask": "92.125",
      "open": "88.15",
      "high": "92.875",
      "low": "88.05",
      "close": "92.075",
      "average": "91.2556",
      "volume": "4068676",
      "turnover": "363782886.4",
      "trades": "13364"
    },
    {
      "date": "2022-03-22",
      "bid": "90.075",
      "ask": "90.20",
      "open": "92.125",
      "high": "93.45",
      "low": "89.625",
      "close": "89.675",
      "average": "90.8796",
      "volume": "2679084",
      "turnover": "243479355.9",
      "trades": "7328"
    },
    {
      "date": "2022-03-23",
      "bid": "88.30",
      "ask": "88.35",
      "open": "89.75",
      "high": "90.40",
      "low": "87.775",
      "close": "88.25",
      "average": "88.7149",
      "volume": "1856524",
      "turnover": "164690365.85",
      "trades": "4499"
    },
    {
      "date": "2022-03-24",
      "bid": "89.075",
      "ask": "89.125",
      "open": "88.25",
      "high": "89.25",
      "low": "87.15",
      "close": "89.00",
      "average": "88.4355",
      "volume": "2116676",
      "turnover": "187173351.2",
      "trades": "4867"
    },
    {
      "date": "2022-03-25",
      "bid": "91.475",
      "ask": "91.55",
      "open": "89.00",
      "high": "91.975",
      "low": "89.00",
      "close": "91.35",
      "average": "91.1543",
      "volume": "2285728",
      "turnover": "208351901.4",
      "trades": "5665"
    },
    {
      "date": "2022-03-28",
      "bid": "87.875",
      "ask": "87.925",
      "open": "91.375",
      "high": "91.725",
      "low": "86.75",
      "close": "87.875",
      "average": "88.4243",
      "volume": "3802196",
      "turnover": "336224295.3",
      "trades": "9814"
    },
    {
      "date": "2022-03-29",
      "bid": "85.20",
      "ask": "85.35",
      "open": "86.875",
      "high": "87.375",
      "low": "82.15",
      "close": "85.20",
      "average": "85.0451",
      "volume": "5304028",
      "turnover": "451072246.85",
      "trades": "12538"
    },
    {
      "date": "2022-03-30",
      "bid": "85.075",
      "ask": "85.20",
      "open": "85.05",
      "high": "86.575",
      "low": "83.775",
      "close": "85.025",
      "average": "84.6842",
      "volume": "2170476",
      "turnover": "183796071.3",
      "trades": "6350"
    },
    {
      "date": "2022-03-31",
      "bid": "85.85",
      "ask": "85.90",
      "open": "84.825",
      "high": "86.575",
      "low": "84.025",
      "close": "85.45",
      "average": "85.4079",
      "volume": "2056488",
      "turnover": "175636046.75",
      "trades": "4128"
    },
    {
      "date": "2022-04-01",
      "bid": "85.325",
      "ask": "85.425",
      "open": "85.425",
      "high": "86.175",
      "low": "84.30",
      "close": "85.15",
      "average": "85.2392",
      "volume": "1389148",
      "turnover": "118412585.8",
      "trades": "3071"
    },
    {
      "date": "2022-04-04",
      "bid": "86.575",
      "ask": "86.675",
      "open": "85.225",
      "high": "86.975",
      "low": "84.775",
      "close": "86.825",
      "average": "86.175",
      "volume": "2031752",
      "turnover": "175086063.9",
      "trades": "4053"
    },
    {
      "date": "2022-04-05",
      "bid": "86.00",
      "ask": "86.125",
      "open": "86.825",
      "high": "88.25",
      "low": "85.55",
      "close": "86.20",
      "average": "86.3843",
      "volume": "1832860",
      "turnover": "158310545.85",
      "trades": "4157"
    },
    {
      "date": "2022-04-06",
      "bid": "86.525",
      "ask": "86.575",
      "open": "86.125",
      "high": "87.375",
      "low": "84.975",
      "close": "86.70",
      "average": "86.2451",
      "volume": "1967716",
      "turnover": "169205911.9",
      "trades": "4482"
    },
    {
      "date": "2022-04-07",
      "bid": "84.075",
      "ask": "84.175",
      "open": "85.475",
      "high": "85.65",
      "low": "83.90",
      "close": "84.225",
      "average": "84.6042",
      "volume": "1592104",
      "turnover": "134698584.05",
      "trades": "3626"
    },
    {
      "date": "2022-04-08",
      "bid": "87.725",
      "ask": "87.925",
      "open": "85.75",
      "high": "88.40",
      "low": "85.35",
      "close": "87.75",
      "average": "87.4884",
      "volume": "3119488",
      "turnover": "272937689.5",
      "trades": "6788"
    },
    {
      "date": "2022-04-11",
      "bid": "91.65",
      "ask": "91.825",
      "open": "88.40",
      "high": "92.175",
      "low": "87.25",
      "close": "91.725",
      "average": "90.3245",
      "volume": "2772152",
      "turnover": "250390735.35",
      "trades": "6900"
    },
    {
      "date": "2022-04-12",
      "bid": "93.20",
      "ask": "93.25",
      "open": "91.725",
      "high": "94.70",
      "low": "90.25",
      "close": "93.20",
      "average": "92.6276",
      "volume": "3178268",
      "turnover": "294388204.14",
      "trades": "7342"
    },
    {
      "date": "2022-04-13",
      "bid": "99.15",
      "ask": "99.225",
      "open": "93.425",
      "high": "100.00",
      "low": "93.425",
      "close": "99.15",
      "average": "97.9432",
      "volume": "6193456",
      "turnover": "606697284.75",
      "trades": "19017"
    },
    {
      "date": "2022-04-14",
      "bid": "100.50",
      "ask": "100.55",
      "open": "99.225",
      "high": "101.30",
      "low": "98.175",
      "close": "100.875",
      "average": "100.2536",
      "volume": "2451188",
      "turnover": "245451194.5",
      "trades": "6371"
    },
    {
      "date": "2022-04-19",
      "bid": "99.70",
      "ask": "99.85",
      "open": "100.875",
      "high": "103.05",
      "low": "97.675",
      "close": "100.175",
      "average": "100.1754",
      "volume": "3125628",
      "turnover": "313087895.89",
      "trades": "7984"
    },
    {
      "date": "2022-04-20",
      "bid": "98.85",
      "ask": "99.00",
      "open": "100.175",
      "high": "101.55",
      "low": "98.10",
      "close": "98.75",
      "average": "99.04",
      "volume": "2221480",
      "turnover": "220004155.5",
      "trades": "5671"
    },
    {
      "date": "2022-04-21",
      "bid": "95.60",
      "ask": "95.925",
      "open": "99.175",
      "high": "99.575",
      "low": "94.525",
      "close": "95.15",
      "average": "95.8784",
      "volume": "4090952",
      "turnover": "392413216.65",
      "trades": "8373"
    },
    {
      "date": "2022-04-22",
      "bid": "97.30",
      "ask": "97.425",
      "open": "94.65",
      "high": "98.875",
      "low": "93.00",
      "close": "97.075",
      "average": "96.6183",
      "volume": "4384000",
      "turnover": "423597856.75",
      "trades": "9046"
    },
    {
      "date": "2022-04-25",
      "bid": "96.575",
      "ask": "96.725",
      "open": "97.075",
      "high": "99.00",
      "low": "94.275",
      "close": "97.05",
      "average": "97.0415",
      "volume": "3761804",
      "turnover": "365031129.3",
      "trades": "8683"
    },
    {
      "date": "2022-04-26",
      "bid": "98.65",
      "ask": "98.80",
      "open": "98.025",
      "high": "99.825",
      "low": "96.05",
      "close": "98.75",
      "average": "98.3917",
      "volume": "3930832",
      "turnover": "386870754.2",
      "trades": "8516"
    },
    {
      "date": "2022-04-27",
      "bid": "102.25",
      "ask": "102.425",
      "open": "98.75",
      "high": "103.05",
      "low": "98.425",
      "close": "102.375",
      "average": "101.1459",
      "volume": "4746888",
      "turnover": "479157369.9",
      "trades": "10274"
    },
    {
      "date": "2022-04-28",
      "bid": "104.05",
      "ask": "104.10",
      "open": "103.425",
      "high": "104.625",
      "low": "101.50",
      "close": "103.725",
      "average": "103.5188",
      "volume": "3238188",
      "turnover": "335218879.55",
      "trades": "8531"
    },
    {
      "date": "2022-04-29",
      "bid": "104.925",
      "ask": "105.025",
      "open": "103.75",
      "high": "105.80",
      "low": "103.00",
      "close": "104.70",
      "average": "104.7345",
      "volume": "3119096",
      "turnover": "326674220.45",
      "trades": "6439"
    },
    {
      "date": "2022-05-02",
      "bid": "104.45",
      "ask": "104.475",
      "open": "105.00",
      "high": "105.95",
      "low": "99.50",
      "close": "104.25",
      "average": "104.0601",
      "volume": "2624560",
      "turnover": "273088647.35",
      "trades": "6784"
    },
    {
      "date": "2022-05-03",
      "bid": "106.325",
      "ask": "106.425",
      "open": "104.40",
      "high": "107.25",
      "low": "103.55",
      "close": "106.25",
      "average": "105.9216",
      "volume": "1829012",
      "turnover": "193756654.15",
      "trades": "5611"
    },
    {
      "date": "2022-05-04",
      "bid": "105.075",
      "ask": "105.125",
      "open": "106.825",
      "high": "108.925",
      "low": "104.80",
      "close": "104.95",
      "average": "106.7325",
      "volume": "2644440",
      "turnover": "282293278",
      "trades": "7091"
    },
    {
      "date": "2022-05-05",
      "bid": "104.975",
      "ask": "105.075",
      "open": "105.625",
      "high": "107.45",
      "low": "104.00",
      "close": "105.175",
      "average": "105.7576",
      "volume": "2479112",
      "turnover": "262219531.15",
      "trades": "5508"
    },
    {
      "date": "2022-05-06",
      "bid": "104.65",
      "ask": "104.75",
      "open": "104.925",
      "high": "106.625",
      "low": "103.475",
      "close": "104.675",
      "average": "104.9153",
      "volume": "2098684",
      "turnover": "220160646",
      "trades": "5173"
    },
    {
      "date": "2022-05-09",
      "bid": "102.875",
      "ask": "103.025",
      "open": "104.625",
      "high": "106.975",
      "low": "102.35",
      "close": "102.65",
      "average": "104.48",
      "volume": "2958760",
      "turnover": "309967526.75",
      "trades": "6718"
    },
    {
      "date": "2022-05-10",
      "bid": "99.975",
      "ask": "100.075",
      "open": "102.65",
      "high": "102.65",
      "low": "98.25",
      "close": "99.925",
      "average": "99.8858",
      "volume": "3265928",
      "turnover": "326219421.1",
      "trades": "8407"
    },
    {
      "date": "2022-05-11",
      "bid": "103.05",
      "ask": "103.40",
      "open": "99.75",
      "high": "104.275",
      "low": "99.15",
      "close": "103.15",
      "average": "102.4789",
      "volume": "2462576",
      "turnover": "252349609.4",
      "trades": "6810"
    },
    {
      "date": "2022-05-12",
      "bid": "100.95",
      "ask": "101.075",
      "open": "102.50",
      "high": "104.525",
      "low": "100.75",
      "close": "100.85",
      "average": "102.3666",
      "volume": "2494476",
      "turnover": "255380742.05",
      "trades": "7461"
    },
    {
      "date": "2022-05-13",
      "bid": "103.325",
      "ask": "103.50",
      "open": "101.45",
      "high": "104.525",
      "low": "101.45",
      "close": "103.425",
      "average": "103.5196",
      "volume": "1697188",
      "turnover": "175702027.15",
      "trades": "4944"
    },
    {
      "date": "2022-05-16",
      "bid": "105.25",
      "ask": "105.325",
      "open": "103.80",
      "high": "106.15",
      "low": "102.35",
      "close": "105.275",
      "average": "104.226",
      "volume": "3933152",
      "turnover": "409852430.3",
      "trades": "10149"
    },
    {
      "date": "2022-05-17",
      "bid": "104.375",
      "ask": "104.425",
      "open": "104.50",
      "high": "105.775",
      "low": "101.90",
      "close": "104.45",
      "average": "103.4544",
      "volume": "2699528",
      "turnover": "279270545.75",
      "trades": "6815"
    },
    {
      "date": "2022-05-18",
      "bid": "103.675",
      "ask": "103.80",
      "open": "104.55",
      "high": "105.825",
      "low": "103.50",
      "close": "104.025",
      "average": "104.293",
      "volume": "1959052",
      "turnover": "204306287.95",
      "trades": "5062"
    },
    {
      "date": "2022-05-19",
      "bid": "104.125",
      "ask": "104.225",
      "open": "103.50",
      "high": "106.65",
      "low": "103.125",
      "close": "103.70",
      "average": "104.662",
      "volume": "2220980",
      "turnover": "232497291.1",
      "trades": "5427"
    },
    {
      "date": "2022-05-20",
      "bid": "102.10",
      "ask": "102.175",
      "open": "104.675",
      "high": "104.70",
      "low": "101.45",
      "close": "102.075",
      "average": "102.8992",
      "volume": "1968184",
      "turnover": "202527065.85",
      "trades": "5265"
    },
    {
      "date": "2022-05-23",
      "bid": "103.925",
      "ask": "103.975",
      "open": "102.20",
      "high": "105.525",
      "low": "102.175",
      "close": "103.90",
      "average": "104.1854",
      "volume": "1884956",
      "turnover": "196346795.3",
      "trades": "4786"
    },
    {
      "date": "2022-05-24",
      "bid": "104.70",
      "ask": "104.775",
      "open": "103.90",
      "high": "106.425",
      "low": "103.675",
      "close": "104.75",
      "average": "105.2276",
      "volume": "1878708",
      "turnover": "197700415.3",
      "trades": "4782"
    },
    {
      "date": "2022-05-25",
      "bid": "107.20",
      "ask": "107.275",
      "open": "105.45",
      "high": "107.875",
      "low": "105.275",
      "close": "107.30",
      "average": "106.9722",
      "volume": "1233476",
      "turnover": "131949712.55",
      "trades": "3123"
    },
    {
      "date": "2022-05-27",
      "bid": "106.40",
      "ask": "106.50",
      "open": "107.25",
      "high": "109.65",
      "low": "106.00",
      "close": "106.00",
      "average": "107.7089",
      "volume": "2222044",
      "turnover": "239371191.7",
      "trades": "6679"
    },
    {
      "date": "2022-05-30",
      "bid": "106.475",
      "ask": "106.70",
      "open": "107.20",
      "high": "108.475",
      "low": "105.40",
      "close": "106.525",
      "average": "106.7388",
      "volume": "1477332",
      "turnover": "157673688.94",
      "trades": "4513"
    },
    {
      "date": "2022-05-31",
      "bid": "103.825",
      "ask": "104.05",
      "open": "106.75",
      "high": "107.30",
      "low": "103.75",
      "close": "103.75",
      "average": "104.6042",
      "volume": "2205060",
      "turnover": "230677545.15",
      "trades": "4399"
    },
    {
      "date": "2022-06-01",
      "bid": "107.20",
      "ask": "107.35",
      "open": "105.35",
      "high": "107.65",
      "low": "104.05",
      "close": "107.325",
      "average": "106.3472",
      "volume": "1956424",
      "turnover": "208060512.6",
      "trades": "4877"
    },
    {
      "date": "2022-06-02",
      "bid": "108.925",
      "ask": "109.00",
      "open": "107.50",
      "high": "109.10",
      "low": "106.925",
      "close": "108.975",
      "average": "108.1688",
      "volume": "1321996",
      "turnover": "143007899.6",
      "trades": "3310"
    },
    {
      "date": "2022-06-03",
      "bid": "109.775",
      "ask": "109.825",
      "open": "109.75",
      "high": "110.70",
      "low": "108.40",
      "close": "109.775",
      "average": "109.4883",
      "volume": "1178208",
      "turnover": "128994916.15",
      "trades": "3211"
    },
    {
      "date": "2022-06-07",
      "bid": "111.075",
      "ask": "111.15",
      "open": "110.00",
      "high": "111.225",
      "low": "108.60",
      "close": "111.225",
      "average": "110.4082",
      "volume": "1894568",
      "turnover": "209172537.1",
      "trades": "4331"
    },
    {
      "date": "2022-06-08",
      "bid": "110.15",
      "ask": "110.30",
      "open": "111.25",
      "high": "112.225",
      "low": "109.10",
      "close": "110.40",
      "average": "110.2733",
      "volume": "1260028",
      "turnover": "138947880.3",
      "trades": "3644"
    },
    {
      "date": "2022-06-09",
      "bid": "106.575",
      "ask": "106.65",
      "open": "110.375",
      "high": "110.825",
      "low": "106.175",
      "close": "106.175",
      "average": "107.5547",
      "volume": "1491828",
      "turnover": "160461782.9",
      "trades": "4416"
    },
    {
      "date": "2022-06-10",
      "bid": "104.775",
      "ask": "104.875",
      "open": "106.175",
      "high": "106.475",
      "low": "104.175",
      "close": "104.90",
      "average": "105.1828",
      "volume": "1206680",
      "turnover": "126920499.5",
      "trades": "3302"
    },
    {
      "date": "2022-06-13",
      "bid": "99.725",
      "ask": "99.85",
      "open": "102.15",
      "high": "102.225",
      "low": "93.35",
      "close": "99.425",
      "average": "97.6687",
      "volume": "5021952",
      "turnover": "490358996.55",
      "trades": "13516"
    },
    {
      "date": "2022-06-14",
      "bid": "99.05",
      "ask": "99.125",
      "open": "99.425",
      "high": "101.275",
      "low": "98.275",
      "close": "99.075",
      "average": "99.5644",
      "volume": "1818864",
      "turnover": "181107451.05",
      "trades": "5395"
    },
    {
      "date": "2022-06-15",
      "bid": "100.975",
      "ask": "101.125",
      "open": "99.075",
      "high": "102.65",
      "low": "98.75",
      "close": "101.025",
      "average": "101.2291",
      "volume": "1575916",
      "turnover": "159528057.75",
      "trades": "4382"
    },
    {
      "date": "2022-06-16",
      "bid": "97.45",
      "ask": "97.55",
      "open": "101.025",
      "high": "102.55",
      "low": "97.25",
      "close": "97.775",
      "average": "99.1845",
      "volume": "1941028",
      "turnover": "192523674.9",
      "trades": "4416"
    },
    {
      "date": "2022-06-17",
      "bid": "96.125",
      "ask": "96.175",
      "open": "97.50",
      "high": "98.375",
      "low": "95.375",
      "close": "95.75",
      "average": "96.2318",
      "volume": "3547972",
      "turnover": "341581722.3",
      "trades": "4259"
    },
    {
      "date": "2022-06-20",
      "bid": "99.05",
      "ask": "99.10",
      "open": "96.125",
      "high": "99.20",
      "low": "95.525",
      "close": "99.125",
      "average": "97.6741",
      "volume": "1586208",
      "turnover": "154962396.3",
      "trades": "4585"
    },
    {
      "date": "2022-06-21",
      "bid": "101.50",
      "ask": "101.55",
      "open": "100.00",
      "high": "103.325",
      "low": "99.375",
      "close": "101.05",
      "average": "101.32",
      "volume": "1544436",
      "turnover": "156454902.35",
      "trades": "3803"
    },
    {
      "date": "2022-06-22",
      "bid": "98.70",
      "ask": "98.85",
      "open": "100.00",
      "high": "100.075",
      "low": "96.425",
      "close": "99.025",
      "average": "98.1418",
      "volume": "1526664",
      "turnover": "149826617.35",
      "trades": "4394"
    },
    {
      "date": "2022-06-23",
      "bid": "96.10",
      "ask": "96.325",
      "open": "98.625",
      "high": "98.625",
      "low": "95.90",
      "close": "96.20",
      "average": "96.8205",
      "volume": "1533076",
      "turnover": "148418047.75",
      "trades": "3830"
    },
    {
      "date": "2022-06-27",
      "bid": "98.45",
      "ask": "98.60",
      "open": "97.425",
      "high": "99.60",
      "low": "96.65",
      "close": "98.45",
      "average": "98.3799",
      "volume": "1354796",
      "turnover": "133299667.15",
      "trades": "3429"
    },
    {
      "date": "2022-06-28",
      "bid": "100.875",
      "ask": "100.975",
      "open": "98.525",
      "high": "101.675",
      "low": "98.525",
      "close": "100.90",
      "average": "100.9124",
      "volume": "1426072",
      "turnover": "143923968.3",
      "trades": "3845"
    },
    {
      "date": "2022-06-29",
      "bid": "101.875",
      "ask": "102.05",
      "open": "103.30",
      "high": "103.50",
      "low": "99.35",
      "close": "101.50",
      "average": "101.6796",
      "volume": "1830328",
      "turnover": "186087184.95",
      "trades": "4641"
    },
    {
      "date": "2022-06-30",
      "bid": "105.375",
      "ask": "105.525",
      "open": "103.50",
      "high": "109.975",
      "low": "102.075",
      "close": "105.65",
      "average": "106.4299",
      "volume": "4819088",
      "turnover": "513229678.55",
      "trades": "12678"
    },
    {
      "date": "2022-07-01",
      "bid": "103.575",
      "ask": "103.65",
      "open": "103.975",
      "high": "105.525",
      "low": "101.375",
      "close": "104.00",
      "average": "103.4913",
      "volume": "2537916",
      "turnover": "262673776.2",
      "trades": "6571"
    },
    {
      "date": "2022-07-04",
      "bid": "101.65",
      "ask": "101.725",
      "open": "104.025",
      "high": "104.65",
      "low": "100.25",
      "close": "101.525",
      "average": "102.035",
      "volume": "1135512",
      "turnover": "115848100.25",
      "trades": "3909"
    },
    {
      "date": "2022-07-05",
      "bid": "97.375",
      "ask": "97.575",
      "open": "102.00",
      "high": "102.50",
      "low": "95.775",
      "close": "97.40",
      "average": "98.1679",
      "volume": "1757388",
      "turnover": "172541267.05",
      "trades": "5129"
    },
    {
      "date": "2022-07-06",
      "bid": "97.825",
      "ask": "97.925",
      "open": "97.10",
      "high": "99.575",
      "low": "96.40",
      "close": "97.65",
      "average": "97.7797",
      "volume": "1240012",
      "turnover": "121236876.95",
      "trades": "3609"
    },
    {
      "date": "2022-07-07",
      "bid": "101.775",
      "ask": "101.875",
      "open": "98.025",
      "high": "102.30",
      "low": "98.025",
      "close": "101.925",
      "average": "100.856",
      "volume": "1626032",
      "turnover": "163961154.3",
      "trades": "4195"
    },
    {
      "date": "2022-07-08",
      "bid": "102.95",
      "ask": "103.05",
      "open": "102.175",
      "high": "103.725",
      "low": "101.325",
      "close": "103.20",
      "average": "102.8403",
      "volume": "1013032",
      "turnover": "104180329.25",
      "trades": "2986"
    },
    {
      "date": "2022-07-11",
      "bid": "99.975",
      "ask": "100.10",
      "open": "100.00",
      "high": "102.35",
      "low": "98.85",
      "close": "99.75",
      "average": "100.5247",
      "volume": "1390868",
      "turnover": "139837798.35",
      "trades": "4046"
    },
    {
      "date": "2022-07-12",
      "bid": "103.425",
      "ask": "103.475",
      "open": "101.00",
      "high": "104.275",
      "low": "100.875",
      "close": "103.675",
      "average": "103.195",
      "volume": "1960932",
      "turnover": "202349276.75",
      "trades": "4698"
    },
    {
      "date": "2022-07-13",
      "bid": "102.175",
      "ask": "102.325",
      "open": "103.80",
      "high": "104.40",
      "low": "99.80",
      "close": "102.05",
      "average": "101.5153",
      "volume": "1464644",
      "turnover": "148679815.35",
      "trades": "4221"
    },
    {
      "date": "2022-07-14",
      "bid": "100.325",
      "ask": "100.50",
      "open": "101.75",
      "high": "103.85",
      "low": "100.125",
      "close": "100.775",
      "average": "101.5597",
      "volume": "1595660",
      "turnover": "162057505.9",
      "trades": "4423"
    },
    {
      "date": "2022-07-15",
      "bid": "102.875",
      "ask": "102.975",
      "open": "101.175",
      "high": "102.975",
      "low": "100.325",
      "close": "102.975",
      "average": "102.0624",
      "volume": "1036316",
      "turnover": "105773093.2",
      "trades": "3099"
    },
    {
      "date": "2022-07-18",
      "bid": "103.25",
      "ask": "103.375",
      "open": "103.40",
      "high": "103.95",
      "low": "102.225",
      "close": "103.45",
      "average": "103.2292",
      "volume": "1009444",
      "turnover": "104196816.75",
      "trades": "3110"
    },
    {
      "date": "2022-07-19",
      "bid": "103.925",
      "ask": "104.00",
      "open": "102.75",
      "high": "104.25",
      "low": "101.925",
      "close": "103.95",
      "average": "103.483",
      "volume": "1024648",
      "turnover": "106028772.05",
      "trades": "3102"
    },
    {
      "date": "2022-07-20",
      "bid": "103.375",
      "ask": "103.525",
      "open": "104.125",
      "high": "104.25",
      "low": "102.65",
      "close": "103.80",
      "average": "103.5339",
      "volume": "773896",
      "turnover": "80123390.4",
      "trades": "2626"
    },
    {
      "date": "2022-07-21",
      "bid": "98.40",
      "ask": "98.60",
      "open": "101.25",
      "high": "102.00",
      "low": "92.25",
      "close": "98.75",
      "average": "95.821",
      "volume": "6996072",
      "turnover": "670424810.95",
      "trades": "19035"
    },
    {
      "date": "2022-07-22",
      "bid": "102.60",
      "ask": "102.625",
      "open": "100.45",
      "high": "104.80",
      "low": "100.30",
      "close": "102.425",
      "average": "102.8438",
      "volume": "3066592",
      "turnover": "315417491.64",
      "trades": "7845"
    },
    {
      "date": "2022-07-25",
      "bid": "93.75",
      "ask": "93.825",
      "open": "101.925",
      "high": "102.00",
      "low": "93.025",
      "close": "93.50",
      "average": "94.8303",
      "volume": "6200836",
      "turnover": "588017776.79",
      "trades": "15324"
    },
    {
      "date": "2022-07-26",
      "bid": "93.80",
      "ask": "93.925",
      "open": "93.50",
      "high": "95.425",
      "low": "92.65",
      "close": "94.125",
      "average": "94.2246",
      "volume": "1990712",
      "turnover": "187573993.35",
      "trades": "5403"
    },
    {
      "date": "2022-07-27",
      "bid": "92.00",
      "ask": "92.05",
      "open": "93.75",
      "high": "93.75",
      "low": "90.175",
      "close": "91.80",
      "average": "91.6624",
      "volume": "2177964",
      "turnover": "199643920.95",
      "trades": "6526"
    },
    {
      "date": "2022-07-28",
      "bid": "92.875",
      "ask": "92.975",
      "open": "91.60",
      "high": "93.35",
      "low": "90.85",
      "close": "92.60",
      "average": "92.328",
      "volume": "1587648",
      "turnover": "146582235.85",
      "trades": "4235"
    },
    {
      "date": "2022-07-29",
      "bid": "91.40",
      "ask": "91.475",
      "open": "92.75",
      "high": "93.25",
      "low": "90.75",
      "close": "91.65",
      "average": "91.7229",
      "volume": "2075672",
      "turnover": "190387274.65",
      "trades": "5688"
    },
    {
      "date": "2022-08-01",
      "bid": "95.10",
      "ask": "95.125",
      "open": "91.45",
      "high": "95.275",
      "low": "91.30",
      "close": "95.075",
      "average": "94.3769",
      "volume": "2212664",
      "turnover": "208825508.6",
      "trades": "5377"
    },
    {
      "date": "2022-08-02",
      "bid": "95.25",
      "ask": "95.325",
      "open": "94.875",
      "high": "97.40",
      "low": "94.275",
      "close": "95.15",
      "average": "95.8316",
      "volume": "1372660",
      "turnover": "131548322.9",
      "trades": "3761"
    },
    {
      "date": "2022-08-03",
      "bid": "94.275",
      "ask": "94.30",
      "open": "95.15",
      "high": "96.425",
      "low": "93.725",
      "close": "93.725",
      "average": "94.6512",
      "volume": "1095836",
      "turnover": "103725024.4",
      "trades": "2794"
    },
    {
      "date": "2022-08-04",
      "bid": "93.325",
      "ask": "93.475",
      "open": "93.725",
      "high": "94.575",
      "low": "93.00",
      "close": "93.20",
      "average": "93.5509",
      "volume": "1483904",
      "turnover": "138821377.5",
      "trades": "3674"
    },
    {
      "date": "2022-08-05",
      "bid": "91.775",
      "ask": "91.90",
      "open": "93.05",
      "high": "93.175",
      "low": "91.25",
      "close": "91.85",
      "average": "91.9863",
      "volume": "1569608",
      "turnover": "144383139.44",
      "trades": "4139"
    },
    {
      "date": "2022-08-08",
      "bid": "92.70",
      "ask": "92.825",
      "open": "92.075",
      "high": "93.40",
      "low": "92.05",
      "close": "92.65",
      "average": "92.801",
      "volume": "1306920",
      "turnover": "121282982",
      "trades": "2967"
    },
    {
      "date": "2022-08-09",
      "bid": "93.175",
      "ask": "93.30",
      "open": "92.65",
      "high": "93.425",
      "low": "91.70",
      "close": "93.425",
      "average": "92.6165",
      "volume": "1084872",
      "turnover": "100480661.9",
      "trades": "2577"
    },
    {
      "date": "2022-08-10",
      "bid": "92.675",
      "ask": "92.725",
      "open": "92.975",
      "high": "93.50",
      "low": "92.40",
      "close": "92.70",
      "average": "92.8024",
      "volume": "1110704",
      "turnover": "103072888.4",
      "trades": "2509"
    },
    {
      "date": "2022-08-11",
      "bid": "93.025",
      "ask": "93.20",
      "open": "92.70",
      "high": "94.625",
      "low": "92.275",
      "close": "93.25",
      "average": "93.1299",
      "volume": "1466220",
      "turnover": "136535332.5",
      "trades": "3093"
    },
    {
      "date": "2022-08-12",
      "bid": "92.60",
      "ask": "92.70",
      "open": "93.275",
      "high": "93.75",
      "low": "91.95",
      "close": "92.525",
      "average": "92.6753",
      "volume": "1015476",
      "turnover": "94107481.65",
      "trades": "2760"
    },
    {
      "date": "2022-08-15",
      "bid": "93.20",
      "ask": "93.275",
      "open": "92.525",
      "high": "94.15",
      "low": "92.20",
      "close": "93.325",
      "average": "93.4019",
      "volume": "1317036",
      "turnover": "123017248.9",
      "trades": "3234"
    },
    {
      "date": "2022-08-16",
      "bid": "94.90",
      "ask": "94.975",
      "open": "93.325",
      "high": "96.45",
      "low": "93.30",
      "close": "95.00",
      "average": "95.1554",
      "volume": "1599008",
      "turnover": "152172201.1",
      "trades": "3726"
    },
    {
      "date": "2022-08-17",
      "bid": "95.05",
      "ask": "95.10",
      "open": "95.00",
      "high": "95.375",
      "low": "94.00",
      "close": "95.15",
      "average": "94.7748",
      "volume": "967020",
      "turnover": "91645358.7",
      "trades": "2543"
    },
    {
      "date": "2022-08-18",
      "bid": "94.85",
      "ask": "94.925",
      "open": "95.15",
      "high": "95.675",
      "low": "94.675",
      "close": "94.875",
      "average": "95.113",
      "volume": "759056",
      "turnover": "72196734",
      "trades": "2180"
    },
    {
      "date": "2022-08-19",
      "bid": "92.60",
      "ask": "92.675",
      "open": "94.525",
      "high": "94.60",
      "low": "92.425",
      "close": "92.60",
      "average": "93.0263",
      "volume": "1355840",
      "turnover": "126130877.8",
      "trades": "3430"
    },
    {
      "date": "2022-08-22",
      "bid": "92.825",
      "ask": "92.925",
      "open": "92.60",
      "high": "93.00",
      "low": "90.875",
      "close": "92.95",
      "average": "92.0477",
      "volume": "1276812",
      "turnover": "117526185.25",
      "trades": "3708"
    },
    {
      "date": "2022-08-23",
      "bid": "93.05",
      "ask": "93.125",
      "open": "92.75",
      "high": "93.725",
      "low": "92.475",
      "close": "93.125",
      "average": "93.1511",
      "volume": "732248",
      "turnover": "68211857.09",
      "trades": "2436"
    },
    {
      "date": "2022-08-24",
      "bid": "92.85",
      "ask": "92.95",
      "open": "93.225",
      "high": "94.275",
      "low": "92.725",
      "close": "92.725",
      "average": "93.2561",
      "volume": "739276",
      "turnover": "69050020.59",
      "trades": "2105"
    },
    {
      "date": "2022-08-25",
      "bid": "93.175",
      "ask": "93.275",
      "open": "93.40",
      "high": "94.70",
      "low": "92.30",
      "close": "93.25",
      "average": "93.503",
      "volume": "1141988",
      "turnover": "106782485",
      "trades": "2792"
    },
    {
      "date": "2022-08-26",
      "bid": "92.825",
      "ask": "92.925",
      "open": "93.25",
      "high": "94.45",
      "low": "92.75",
      "close": "92.75",
      "average": "93.3542",
      "volume": "781900",
      "turnover": "72993660.59",
      "trades": "2141"
    },
    {
      "date": "2022-08-29",
      "bid": "90.375",
      "ask": "90.50",
      "open": "91.85",
      "high": "91.90",
      "low": "89.575",
      "close": "90.425",
      "average": "90.5628",
      "volume": "931624",
      "turnover": "84367968",
      "trades": "2679"
    },
    {
      "date": "2022-08-30",
      "bid": "89.725",
      "ask": "89.825",
      "open": "89.75",
      "high": "90.55",
      "low": "89.35",
      "close": "89.675",
      "average": "89.8541",
      "volume": "1036176",
      "turnover": "93106749.75",
      "trades": "2600"
    },
    {
      "date": "2022-08-31",
      "bid": "89.30",
      "ask": "89.40",
      "open": "89.675",
      "high": "89.925",
      "low": "87.475",
      "close": "89.20",
      "average": "88.8309",
      "volume": "1392500",
      "turnover": "123700192.1",
      "trades": "3470"
    },
    {
      "date": "2022-09-01",
      "bid": "85.625",
      "ask": "85.65",
      "open": "88.275",
      "high": "88.875",
      "low": "85.275",
      "close": "85.475",
      "average": "86.3686",
      "volume": "1303632",
      "turnover": "112607480.85",
      "trades": "3570"
    },
    {
      "date": "2022-09-02",
      "bid": "86.40",
      "ask": "86.475",
      "open": "85.475",
      "high": "86.475",
      "low": "84.20",
      "close": "86.25",
      "average": "85.6088",
      "volume": "1266540",
      "turnover": "108425750.35",
      "trades": "3066"
    },
    {
      "date": "2022-09-05",
      "bid": "90.65",
      "ask": "90.80",
      "open": "84.75",
      "high": "90.85",
      "low": "84.30",
      "close": "90.475",
      "average": "89.1123",
      "volume": "1800672",
      "turnover": "160614315.19",
      "trades": "4686"
    },
    {
      "date": "2022-09-06",
      "bid": "90.20",
      "ask": "90.325",
      "open": "90.475",
      "high": "91.60",
      "low": "89.75",
      "close": "90.45",
      "average": "90.4583",
      "volume": "984480",
      "turnover": "89048776.15",
      "trades": "2427"
    },
    {
      "date": "2022-09-07",
      "bid": "88.675",
      "ask": "88.775",
      "open": "90.20",
      "high": "90.875",
      "low": "88.40",
      "close": "88.475",
      "average": "89.4729",
      "volume": "808592",
      "turnover": "72358253.75",
      "trades": "2685"
    },
    {
      "date": "2022-09-08",
      "bid": "90.50",
      "ask": "90.55",
      "open": "88.65",
      "high": "90.90",
      "low": "88.65",
      "close": "90.50",
      "average": "90.2648",
      "volume": "1036768",
      "turnover": "93582434.65",
      "trades": "3005"
    },
    {
      "date": "2022-09-09",
      "bid": "88.625",
      "ask": "88.70",
      "open": "90.75",
      "high": "91.60",
      "low": "88.55",
      "close": "88.775",
      "average": "89.6747",
      "volume": "774448",
      "turnover": "69454451.2",
      "trades": "2412"
    },
    {
      "date": "2022-09-12",
      "bid": "88.475",
      "ask": "88.55",
      "open": "89.00",
      "high": "89.225",
      "low": "88.075",
      "close": "88.275",
      "average": "88.6938",
      "volume": "1267908",
      "turnover": "112456447.65",
      "trades": "2849"
    },
    {
      "date": "2022-09-13",
      "bid": "87.90",
      "ask": "88.00",
      "open": "88.275",
      "high": "89.425",
      "low": "87.625",
      "close": "87.75",
      "average": "88.2529",
      "volume": "907224",
      "turnover": "80065776.75",
      "trades": "2387"
    },
    {
      "date": "2022-09-14",
      "bid": "85.075",
      "ask": "85.15",
      "open": "86.95",
      "high": "87.65",
      "low": "84.875",
      "close": "85.20",
      "average": "85.8785",
      "volume": "1451388",
      "turnover": "124639615.05",
      "trades": "3191"
    },
    {
      "date": "2022-09-15",
      "bid": "85.80",
      "ask": "85.925",
      "open": "85.40",
      "high": "87.05",
      "low": "85.075",
      "close": "85.85",
      "average": "86.0864",
      "volume": "1101468",
      "turnover": "94817383.95",
      "trades": "2594"
    },
    {
      "date": "2022-09-16",
      "bid": "84.125",
      "ask": "84.225",
      "open": "85.725",
      "high": "85.725",
      "low": "83.325",
      "close": "84.125",
      "average": "84.1221",
      "volume": "5702296",
      "turnover": "479689838.75",
      "trades": "3614"
    },
    {
      "date": "2022-09-19",
      "bid": "85.25",
      "ask": "85.325",
      "open": "84.125",
      "high": "85.475",
      "low": "83.75",
      "close": "85.275",
      "average": "84.9907",
      "volume": "981732",
      "turnover": "83464620.75",
      "trades": "2718"
    },
    {
      "date": "2022-09-20",
      "bid": "84.40",
      "ask": "84.45",
      "open": "85.275",
      "high": "86.15",
      "low": "83.525",
      "close": "84.30",
      "average": "84.4589",
      "volume": "1031992",
      "turnover": "87172436.05",
      "trades": "2399"
    },
    {
      "date": "2022-09-21",
      "bid": "88.95",
      "ask": "89.15",
      "open": "86.15",
      "high": "90.675",
      "low": "85.975",
      "close": "89.025",
      "average": "89.3418",
      "volume": "3302664",
      "turnover": "295064567.6",
      "trades": "7032"
    },
    {
      "date": "2022-09-22",
      "bid": "88.875",
      "ask": "88.925",
      "open": "88.075",
      "high": "89.175",
      "low": "87.40",
      "close": "88.85",
      "average": "88.3701",
      "volume": "1330228",
      "turnover": "117542885.7",
      "trades": "3415"
    },
    {
      "date": "2022-09-23",
      "bid": "85.325",
      "ask": "85.425",
      "open": "88.85",
      "high": "89.625",
      "low": "84.675",
      "close": "85.40",
      "average": "86.1942",
      "volume": "1482328",
      "turnover": "127766451.6",
      "trades": "3733"
    },
    {
      "date": "2022-09-26",
      "bid": "85.025",
      "ask": "85.125",
      "open": "84.725",
      "high": "85.975",
      "low": "83.725",
      "close": "84.80",
      "average": "84.855",
      "volume": "1286296",
      "turnover": "109136490.3",
      "trades": "3308"
    },
    {
      "date": "2022-09-27",
      "bid": "84.625",
      "ask": "84.675",
      "open": "85.25",
      "high": "85.95",
      "low": "83.525",
      "close": "84.425",
      "average": "84.5125",
      "volume": "1280212",
      "turnover": "108197114.1",
      "trades": "2863"
    },
    {
      "date": "2022-09-28",
      "bid": "84.225",
      "ask": "84.30",
      "open": "83.95",
      "high": "84.375",
      "low": "82.075",
      "close": "84.35",
      "average": "83.5697",
      "volume": "1790940",
      "turnover": "149593357.6",
      "trades": "3903"
    },
    {
      "date": "2022-09-29",
      "bid": "85.325",
      "ask": "85.40",
      "open": "84.425",
      "high": "86.75",
      "low": "84.425",
      "close": "85.20",
      "average": "85.7247",
      "volume": "2148404",
      "turnover": "184125747.65",
      "trades": "2972"
    },
    {
      "date": "2022-09-30",
      "bid": "86.675",
      "ask": "86.75",
      "open": "85.275",
      "high": "87.375",
      "low": "84.75",
      "close": "86.90",
      "average": "86.4302",
      "volume": "1580368",
      "turnover": "136587575.35",
      "trades": "3260"
    },
    {
      "date": "2022-10-03",
      "bid": "87.725",
      "ask": "87.85",
      "open": "86.875",
      "high": "88.00",
      "low": "84.70",
      "close": "88.00",
      "average": "86.9975",
      "volume": "1422952",
      "turnover": "123789808.95",
      "trades": "3347"
    },
    {
      "date": "2022-10-04",
      "bid": "87.60",
      "ask": "87.75",
      "open": "88.125",
      "high": "88.775",
      "low": "86.90",
      "close": "87.90",
      "average": "87.9421",
      "volume": "1112264",
      "turnover": "97799294.65",
      "trades": "2470"
    },
    {
      "date": "2022-10-05",
      "bid": "88.275",
      "ask": "88.325",
      "open": "88.00",
      "high": "89.90",
      "low": "87.15",
      "close": "88.25",
      "average": "88.3275",
      "volume": "1034188",
      "turnover": "91347963.8",
      "trades": "2428"
    },
    {
      "date": "2022-10-06",
      "bid": "87.85",
      "ask": "87.95",
      "open": "88.50",
      "high": "89.425",
      "low": "87.775",
      "close": "87.825",
      "average": "88.422",
      "volume": "544708",
      "turnover": "48164753.15",
      "trades": "1656"
    },
    {
      "date": "2022-10-07",
      "bid": "88.175",
      "ask": "88.30",
      "open": "87.50",
      "high": "89.375",
      "low": "87.075",
      "close": "88.05",
      "average": "88.3181",
      "volume": "1131680",
      "turnover": "99946374.85",
      "trades": "2680"
    },
    {
      "date": "2022-10-10",
      "bid": "88.975",
      "ask": "89.05",
      "open": "88.175",
      "high": "90.375",
      "low": "87.525",
      "close": "89.15",
      "average": "89.0172",
      "volume": "1021136",
      "turnover": "90896292.8",
      "trades": "2563"
    },
    {
      "date": "2022-10-11",
      "bid": "89.275",
      "ask": "89.35",
      "open": "88.975",
      "high": "90.45",
      "low": "88.00",
      "close": "89.40",
      "average": "89.3742",
      "volume": "878776",
      "turnover": "78542057.4",
      "trades": "2354"
    },
    {
      "date": "2022-10-12",
      "bid": "91.825",
      "ask": "91.925",
      "open": "89.50",
      "high": "93.475",
      "low": "89.50",
      "close": "91.475",
      "average": "91.8264",
      "volume": "2079124",
      "turnover": "190919257.4",
      "trades": "4250"
    },
    {
      "date": "2022-10-13",
      "bid": "93.325",
      "ask": "93.40",
      "open": "91.475",
      "high": "93.575",
      "low": "90.05",
      "close": "93.275",
      "average": "92.2969",
      "volume": "1457448",
      "turnover": "134509689.6",
      "trades": "3969"
    },
    {
      "date": "2022-10-14",
      "bid": "92.575",
      "ask": "92.675",
      "open": "93.925",
      "high": "95.15",
      "low": "91.35",
      "close": "92.45",
      "average": "93.1383",
      "volume": "1383876",
      "turnover": "128825315.25",
      "trades": "3015"
    },
    {
      "date": "2022-10-17",
      "bid": "93.65",
      "ask": "93.725",
      "open": "93.175",
      "high": "94.90",
      "low": "92.925",
      "close": "93.85",
      "average": "93.9952",
      "volume": "954208",
      "turnover": "89691366.25",
      "trades": "2702"
    },
    {
      "date": "2022-10-18",
      "bid": "93.925",
      "ask": "93.975",
      "open": "94.00",
      "high": "94.775",
      "low": "92.90",
      "close": "93.925",
      "average": "93.8811",
      "volume": "1408980",
      "turnover": "132274929.7",
      "trades": "3231"
    },
    {
      "date": "2022-10-19",
      "bid": "94.80",
      "ask": "94.825",
      "open": "94.75",
      "high": "96.30",
      "low": "93.975",
      "close": "94.475",
      "average": "94.865",
      "volume": "956428",
      "turnover": "90730796.95",
      "trades": "2888"
    },
    {
      "date": "2022-10-20",
      "bid": "96.15",
      "ask": "96.25",
      "open": "94.80",
      "high": "96.625",
      "low": "94.30",
      "close": "96.10",
      "average": "95.864",
      "volume": "1232936",
      "turnover": "118193829",
      "trades": "2898"
    },
    {
      "date": "2022-10-21",
      "bid": "95.325",
      "ask": "95.40",
      "open": "96.10",
      "high": "97.375",
      "low": "93.30",
      "close": "95.85",
      "average": "95.5279",
      "volume": "1476824",
      "turnover": "141073617",
      "trades": "3081"
    },
    {
      "date": "2022-10-24",
      "bid": "96.625",
      "ask": "96.75",
      "open": "95.85",
      "high": "97.175",
      "low": "94.45",
      "close": "96.65",
      "average": "96.0375",
      "volume": "1001668",
      "turnover": "95938598.4",
      "trades": "2360"
    },
    {
      "date": "2022-10-25",
      "bid": "97.525",
      "ask": "97.65",
      "open": "96.875",
      "high": "98.475",
      "low": "96.675",
      "close": "97.75",
      "average": "97.5815",
      "volume": "1135856",
      "turnover": "110839870.25",
      "trades": "3202"
    },
    {
      "date": "2022-10-26",
      "bid": "97.40",
      "ask": "97.475",
      "open": "97.75",
      "high": "98.975",
      "low": "96.80",
      "close": "97.40",
      "average": "97.7158",
      "volume": "1180732",
      "turnover": "115381143.95",
      "trades": "3030"
    },
    {
      "date": "2022-10-27",
      "bid": "95.975",
      "ask": "96.10",
      "open": "97.40",
      "high": "97.80",
      "low": "94.625",
      "close": "95.675",
      "average": "95.8157",
      "volume": "2583016",
      "turnover": "247511995.9",
      "trades": "4914"
    },
    {
      "date": "2022-10-28",
      "bid": "101.175",
      "ask": "101.25",
      "open": "95.675",
      "high": "101.275",
      "low": "92.70",
      "close": "101.275",
      "average": "98.8206",
      "volume": "3054284",
      "turnover": "301781584.2",
      "trades": "8993"
    },
    {
      "date": "2022-10-31",
      "bid": "97.475",
      "ask": "97.60",
      "open": "101.25",
      "high": "101.25",
      "low": "94.65",
      "close": "97.55",
      "average": "97.5344",
      "volume": "3602740",
      "turnover": "351374925.15",
      "trades": "8658"
    },
    {
      "date": "2022-11-01",
      "bid": "99.025",
      "ask": "99.10",
      "open": "98.05",
      "high": "99.625",
      "low": "97.15",
      "close": "99.45",
      "average": "98.8812",
      "volume": "1838592",
      "turnover": "181805744.3",
      "trades": "4183"
    },
    {
      "date": "2022-11-02",
      "bid": "102.025",
      "ask": "102.125",
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "102.25",
      "average": "101.8448",
      "volume": "2488936",
      "turnover": "253492000.9",
      "trades": "6119"
    },
    {
      "date": "2022-11-03",
      "bid": "100.50",
      "ask": "100.575",
      "open": "101.80",
      "high": "102.475",
      "low": "100.075",
      "close": "100.75",
      "average": "101.176",
      "volume": "1361432",
      "turnover": "137752672.1",
      "trades": "4088"
    },
    {
      "date": "2022-11-04",
      "bid": "100.85",
      "ask": "100.925",
      "open": "101.00",
      "high": "101.425",
      "low": "98.775",
      "close": "101.30",
      "average": "100.399",
      "volume": "1062072",
      "turnover": "106630933.55",
      "trades": "2574"
    },
    {
      "date": "2022-11-07",
      "bid": "99.025",
      "ask": "99.125",
      "open": "101.35",
      "high": "101.80",
      "low": "98.125",
      "close": "98.80",
      "average": "99.4092",
      "volume": "1868676",
      "turnover": "185783234.65",
      "trades": "4980"
    },
    {
      "date": "2022-11-08",
      "bid": "98.275",
      "ask": "98.325",
      "open": "98.80",
      "high": "99.225",
      "low": "97.95",
      "close": "98.225",
      "average": "98.4869",
      "volume": "863200",
      "turnover": "85014546",
      "trades": "2526"
    },
    {
      "date": "2022-11-09",
      "bid": "94.75",
      "ask": "94.925",
      "open": "98.25",
      "high": "98.90",
      "low": "93.50",
      "close": "94.55",
      "average": "95.505",
      "volume": "2598152",
      "turnover": "248266801.5",
      "trades": "5036"
    },
    {
      "date": "2022-11-10",
      "bid": "93.025",
      "ask": "93.075",
      "open": "94.55",
      "high": "96.30",
      "low": "92.35",
      "close": "93.025",
      "average": "94.0256",
      "volume": "2456180",
      "turnover": "230953143.45",
      "trades": "6325"
    },
    {
      "date": "2022-11-11",
      "bid": "88.00",
      "ask": "88.10",
      "open": "93.375",
      "high": "93.55",
      "low": "86.325",
      "close": "87.375",
      "average": "88.3811",
      "volume": "4122788",
      "turnover": "364385704.95",
      "trades": "9398"
    },
    {
      "date": "2022-11-14",
      "bid": "88.375",
      "ask": "88.40",
      "open": "87.45",
      "high": "89.975",
      "low": "86.80",
      "close": "88.125",
      "average": "88.1996",
      "volume": "2457208",
      "turnover": "216724670.9",
      "trades": "5594"
    },
    {
      "date": "2022-11-15",
      "bid": "90.275",
      "ask": "90.40",
      "open": "88.125",
      "high": "91.50",
      "low": "88.00",
      "close": "90.325",
      "average": "90.5403",
      "volume": "1564152",
      "turnover": "141616189.35",
      "trades": "3836"
    },
    {
      "date": "2022-11-16",
      "bid": "92.625",
      "ask": "93.50",
      "open": "91.25",
      "high": "96.50",
      "low": "91.25",
      "close": "93.175",
      "average": "93.541",
      "volume": "2311708",
      "turnover": "216244169.95",
      "trades": "5426"
    },
    {
      "date": "2022-11-17",
      "bid": "92.95",
      "ask": "93.025",
      "open": "93.475",
      "high": "93.95",
      "low": "90.70",
      "close": "93.275",
      "average": "92.301",
      "volume": "1396808",
      "turnover": "128928166.6",
      "trades": "3906"
    },
    {
      "date": "2022-11-18",
      "bid": "93.10",
      "ask": "93.175",
      "open": "93.50",
      "high": "93.725",
      "low": "92.125",
      "close": "93.45",
      "average": "93.0927",
      "volume": "1004736",
      "turnover": "93529369.05",
      "trades": "2595"
    },
    {
      "date": "2022-11-21",
      "bid": "93.70",
      "ask": "93.775",
      "open": "93.45",
      "high": "94.325",
      "low": "92.80",
      "close": "93.75",
      "average": "93.7175",
      "volume": "764012",
      "turnover": "71601246.3",
      "trades": "2024"
    },
    {
      "date": "2022-11-22",
      "bid": "95.80",
      "ask": "95.90",
      "open": "93.90",
      "high": "95.975",
      "low": "93.575",
      "close": "95.825",
      "average": "95.078",
      "volume": "1081864",
      "turnover": "102848874.55",
      "trades": "2720"
    },
    {
      "date": "2022-11-23",
      "bid": "95.35",
      "ask": "95.425",
      "open": "95.825",
      "high": "97.50",
      "low": "95.375",
      "close": "95.575",
      "average": "96.1994",
      "volume": "1041468",
      "turnover": "100185088.5",
      "trades": "2897"
    },
    {
      "date": "2022-11-24",
      "bid": "94.525",
      "ask": "94.575",
      "open": "95.45",
      "high": "95.475",
      "low": "94.00",
      "close": "95.00",
      "average": "94.5952",
      "volume": "1295176",
      "turnover": "122505658.7",
      "trades": "2837"
    },
    {
      "date": "2022-11-25",
      "bid": "96.875",
      "ask": "96.975",
      "open": "95.00",
      "high": "97.325",
      "low": "94.95",
      "close": "97.05",
      "average": "96.2072",
      "volume": "1283500",
      "turnover": "123481324.55",
      "trades": "3440"
    },
    {
      "date": "2022-11-28",
      "bid": "96.525",
      "ask": "96.575",
      "open": "97.05",
      "high": "97.15",
      "low": "95.70",
      "close": "96.45",
      "average": "96.3435",
      "volume": "1206804",
      "turnover": "116267393.75",
      "trades": "3326"
    },
    {
      "date": "2022-11-29",
      "bid": "96.35",
      "ask": "96.425",
      "open": "96.50",
      "high": "96.975",
      "low": "95.275",
      "close": "96.475",
      "average": "96.161",
      "volume": "748828",
      "turnover": "72007166.09",
      "trades": "2276"
    },
    {
      "date": "2022-11-30",
      "bid": "97.95",
      "ask": "98.05",
      "open": "96.25",
      "high": "99.20",
      "low": "95.05",
      "close": "97.00",
      "average": "97.2587",
      "volume": "3924192",
      "turnover": "381667994.15",
      "trades": "3984"
    },
    {
      "date": "2022-12-01",
      "bid": "97.725",
      "ask": "97.775",
      "open": "97.025",
      "high": "98.875",
      "low": "94.975",
      "close": "97.625",
      "average": "97.2579",
      "volume": "2151864",
      "turnover": "209226068.3",
      "trades": "5412"
    },
    {
      "date": "2022-12-02",
      "bid": "98.90",
      "ask": "98.975",
      "open": "97.625",
      "high": "99.425",
      "low": "97.625",
      "close": "98.85",
      "average": "98.7214",
      "volume": "1215728",
      "turnover": "120018536.15",
      "trades": "3045"
    },
    {
      "date": "2022-12-05",
      "bid": "98.65",
      "ask": "98.70",
      "open": "98.85",
      "high": "99.60",
      "low": "97.75",
      "close": "98.80",
      "average": "98.5178",
      "volume": "1067948",
      "turnover": "105212432.95",
      "trades": "2794"
    },
    {
      "date": "2022-12-06",
      "bid": "99.35",
      "ask": "99.425",
      "open": "98.80",
      "high": "100.20",
      "low": "98.10",
      "close": "99.475",
      "average": "99.5156",
      "volume": "1234132",
      "turnover": "122833023.25",
      "trades": "3127"
    },
    {
      "date": "2022-12-07",
      "bid": "100.075",
      "ask": "100.175",
      "open": "99.375",
      "high": "100.425",
      "low": "97.55",
      "close": "99.925",
      "average": "99.2015",
      "volume": "1980372",
      "turnover": "196450655.55",
      "trades": "4253"
    },
    {
      "date": "2022-12-08",
      "bid": "100.45",
      "ask": "100.625",
      "open": "100.225",
      "high": "102.20",
      "low": "100.175",
      "close": "100.675",
      "average": "101.063",
      "volume": "1127712",
      "turnover": "113971044.95",
      "trades": "3234"
    },
    {
      "date": "2022-12-09",
      "bid": "99.425",
      "ask": "99.575",
      "open": "100.80",
      "high": "101.625",
      "low": "99.15",
      "close": "99.525",
      "average": "100.259",
      "volume": "1077084",
      "turnover": "107972206.45",
      "trades": "3127"
    },
    {
      "date": "2022-12-12",
      "bid": "99.90",
      "ask": "99.975",
      "open": "99.525",
      "high": "101.125",
      "low": "99.475",
      "close": "99.825",
      "average": "100.2313",
      "volume": "857216",
      "turnover": "85923640.85",
      "trades": "2302"
    },
    {
      "date": "2022-12-13",
      "bid": "98.575",
      "ask": "98.60",
      "open": "99.825",
      "high": "100.20",
      "low": "96.65",
      "close": "98.70",
      "average": "98.237",
      "volume": "1621620",
      "turnover": "159303196.15",
      "trades": "4101"
    },
    {
      "date": "2022-12-14",
      "bid": "99.90",
      "ask": "99.95",
      "open": "98.75",
      "high": "101.075",
      "low": "98.50",
      "close": "100.00",
      "average": "99.8091",
      "volume": "1081488",
      "turnover": "107942185.65",
      "trades": "3009"
    },
    {
      "date": "2022-12-15",
      "bid": "101.30",
      "ask": "101.35",
      "open": "100.00",
      "high": "102.225",
      "low": "99.05",
      "close": "101.40",
      "average": "101.269",
      "volume": "1562492",
      "turnover": "158231876.9",
      "trades": "4034"
    },
    {
      "date": "2022-12-16",
      "bid": "101.70",
      "ask": "101.75",
      "open": "101.425",
      "high": "101.875",
      "low": "99.775",
      "close": "101.725",
      "average": "101.0793",
      "volume": "1598220",
      "turnover": "161578736.65",
      "trades": "4155"
    },
    {
      "date": "2022-12-19",
      "bid": "101.675",
      "ask": "101.70",
      "open": "102.00",
      "high": "105.475",
      "low": "101.325",
      "close": "101.70",
      "average": "103.1064",
      "volume": "1611732",
      "turnover": "165653063",
      "trades": "4066"
    },
    {
      "date": "2022-12-20",
      "bid": "101.90",
      "ask": "102.025",
      "open": "100.50",
      "high": "102.175",
      "low": "98.925",
      "close": "101.95",
      "average": "101.3821",
      "volume": "1069412",
      "turnover": "108425744.85",
      "trades": "3152"
    },
    {
      "date": "2022-12-21",
      "bid": "102.325",
      "ask": "102.425",
      "open": "102.40",
      "high": "103.10",
      "low": "100.65",
      "close": "102.40",
      "average": "102.0863",
      "volume": "767712",
      "turnover": "78369616.25",
      "trades": "2131"
    },
    {
      "date": "2022-12-22",
      "bid": "103.125",
      "ask": "103.225",
      "open": "102.775",
      "high": "104.75",
      "low": "102.775",
      "close": "103.10",
      "average": "103.7807",
      "volume": "1322928",
      "turnover": "137315344.05",
      "trades": "3519"
    },
    {
      "date": "2022-12-23",
      "bid": "101.675",
      "ask": "101.775",
      "open": "103.10",
      "high": "103.10",
      "low": "101.00",
      "close": "101.60",
      "average": "101.7442",
      "volume": "897036",
      "turnover": "91268937.35",
      "trades": "2766"
    },
    {
      "date": "2022-12-27",
      "bid": "103.325",
      "ask": "103.375",
      "open": "101.875",
      "high": "103.75",
      "low": "101.875",
      "close": "103.275",
      "average": "102.957",
      "volume": "725952",
      "turnover": "74741630.2",
      "trades": "1719"
    },
    {
      "date": "2022-12-28",
      "bid": "103.275",
      "ask": "103.375",
      "open": "103.275",
      "high": "104.625",
      "low": "102.90",
      "close": "103.375",
      "average": "103.6365",
      "volume": "781144",
      "turnover": "80955053.3",
      "trades": "2341"
    },
    {
      "date": "2022-12-29",
      "bid": "103.075",
      "ask": "103.25",
      "open": "103.375",
      "high": "103.975",
      "low": "102.00",
      "close": "103.30",
      "average": "103.2277",
      "volume": "571296",
      "turnover": "58973555.45",
      "trades": "1685"
    },
    {
      "date": "2022-12-30",
      "bid": "102.825",
      "ask": "102.85",
      "open": "103.30",
      "high": "103.45",
      "low": "102.625",
      "close": "102.675",
      "average": "102.9004",
      "volume": "708900",
      "turnover": "72945944.4",
      "trades": "1861"
    },
    {
      "date": "2023-01-02",
      "bid": "104.025",
      "ask": "104.075",
      "open": "103.15",
      "high": "104.375",
      "low": "102.925",
      "close": "104.075",
      "average": "103.8972",
      "volume": "814688",
      "turnover": "84642588",
      "trades": "2355"
    },
    {
      "date": "2023-01-03",
      "bid": "104.05",
      "ask": "104.15",
      "open": "104.075",
      "high": "104.45",
      "low": "102.525",
      "close": "104.10",
      "average": "103.7209",
      "volume": "1460900",
      "turnover": "151515427.19",
      "trades": "3635"
    },
    {
      "date": "2023-01-04",
      "bid": "101.45",
      "ask": "101.475",
      "open": "104.10",
      "high": "104.10",
      "low": "100.025",
      "close": "101.025",
      "average": "101.4125",
      "volume": "2099232",
      "turnover": "212887142.65",
      "trades": "4986"
    },
    {
      "date": "2023-01-05",
      "bid": "103.175",
      "ask": "103.25",
      "open": "101.30",
      "high": "103.35",
      "low": "101.275",
      "close": "103.325",
      "average": "102.6415",
      "volume": "1099436",
      "turnover": "112846535.5",
      "trades": "2224"
    },
    {
      "date": "2023-01-09",
      "bid": "104.90",
      "ask": "104.925",
      "open": "103.75",
      "high": "106.225",
      "low": "103.70",
      "close": "104.90",
      "average": "105.0832",
      "volume": "1984312",
      "turnover": "208518504.2",
      "trades": "4868"
    },
    {
      "date": "2023-01-10",
      "bid": "104.825",
      "ask": "104.925",
      "open": "104.75",
      "high": "105.00",
      "low": "103.525",
      "close": "104.775",
      "average": "104.4754",
      "volume": "1285916",
      "turnover": "134348691.1",
      "trades": "2816"
    },
    {
      "date": "2023-01-11",
      "bid": "102.775",
      "ask": "102.875",
      "open": "104.925",
      "high": "105.00",
      "low": "102.65",
      "close": "102.675",
      "average": "103.6732",
      "volume": "1220720",
      "turnover": "126556072.1",
      "trades": "3130"
    },
    {
      "date": "2023-01-12",
      "bid": "103.225",
      "ask": "103.275",
      "open": "102.90",
      "high": "104.80",
      "low": "102.90",
      "close": "103.125",
      "average": "103.5434",
      "volume": "1109528",
      "turnover": "114884593.95",
      "trades": "2938"
    },
    {
      "date": "2023-01-13",
      "bid": "102.50",
      "ask": "102.625",
      "open": "103.125",
      "high": "103.50",
      "low": "101.825",
      "close": "102.575",
      "average": "102.5309",
      "volume": "880016",
      "turnover": "90228820.45",
      "trades": "2309"
    },
    {
      "date": "2023-01-16",
      "bid": "104.00",
      "ask": "104.075",
      "open": "102.75",
      "high": "104.85",
      "low": "102.75",
      "close": "104.10",
      "average": "104.1819",
      "volume": "1154560",
      "turnover": "120282304.55",
      "trades": "2771"
    },
    {
      "date": "2023-01-17",
      "bid": "105.80",
      "ask": "105.875",
      "open": "104.10",
      "high": "106.425",
      "low": "103.875",
      "close": "106.075",
      "average": "105.5732",
      "volume": "1426208",
      "turnover": "150604816.3",
      "trades": "3196"
    },
    {
      "date": "2023-01-18",
      "bid": "106.225",
      "ask": "106.25",
      "open": "105.95",
      "high": "107.75",
      "low": "105.925",
      "close": "106.30",
      "average": "106.6971",
      "volume": "1056472",
      "turnover": "112722375.9",
      "trades": "2923"
    },
    {
      "date": "2023-01-19",
      "bid": "107.075",
      "ask": "107.125",
      "open": "105.925",
      "high": "107.525",
      "low": "105.45",
      "close": "107.075",
      "average": "106.7769",
      "volume": "992208",
      "turnover": "105944245.55",
      "trades": "3040"
    },
    {
      "date": "2023-01-20",
      "bid": "107.40",
      "ask": "107.475",
      "open": "107.50",
      "high": "108.275",
      "low": "106.625",
      "close": "107.50",
      "average": "107.5595",
      "volume": "982228",
      "turnover": "105646089.9",
      "trades": "2665"
    },
    {
      "date": "2023-01-23",
      "bid": "106.375",
      "ask": "106.45",
      "open": "107.40",
      "high": "107.40",
      "low": "105.875",
      "close": "106.35",
      "average": "106.3729",
      "volume": "1127960",
      "turnover": "119892842.3",
      "trades": "2998"
    },
    {
      "date": "2023-01-24",
      "bid": "106.525",
      "ask": "106.575",
      "open": "106.35",
      "high": "107.25",
      "low": "105.575",
      "close": "106.475",
      "average": "106.3272",
      "volume": "1214068",
      "turnover": "129091237.3",
      "trades": "2886"
    },
    {
      "date": "2023-01-25",
      "bid": "106.45",
      "ask": "106.55",
      "open": "106.625",
      "high": "108.70",
      "low": "105.775",
      "close": "106.50",
      "average": "107.1973",
      "volume": "1011044",
      "turnover": "108373932.25",
      "trades": "3012"
    },
    {
      "date": "2023-01-26",
      "bid": "107.50",
      "ask": "107.60",
      "open": "106.50",
      "high": "108.00",
      "low": "105.85",
      "close": "107.60",
      "average": "107.4662",
      "volume": "934524",
      "turnover": "100429675.7",
      "trades": "2507"
    },
    {
      "date": "2023-01-27",
      "bid": "106.75",
      "ask": "106.80",
      "open": "107.60",
      "high": "107.875",
      "low": "106.075",
      "close": "106.875",
      "average": "106.9639",
      "volume": "829608",
      "turnover": "88738781.9",
      "trades": "2290"
    },
    {
      "date": "2023-01-30",
      "bid": "106.925",
      "ask": "106.975",
      "open": "106.90",
      "high": "107.10",
      "low": "105.925",
      "close": "107.10",
      "average": "106.7948",
      "volume": "887336",
      "turnover": "94757679.85",
      "trades": "2253"
    },
    {
      "date": "2023-01-31",
      "bid": "106.825",
      "ask": "106.975",
      "open": "107.125",
      "high": "107.90",
      "low": "106.45",
      "close": "106.775",
      "average": "106.9512",
      "volume": "925016",
      "turnover": "98932146.45",
      "trades": "2494"
    },
    {
      "date": "2023-02-01",
      "bid": "107.725",
      "ask": "107.85",
      "open": "106.95",
      "high": "108.65",
      "low": "106.35",
      "close": "107.775",
      "average": "107.7998",
      "volume": "1097532",
      "turnover": "118329378.7",
      "trades": "2898"
    },
    {
      "date": "2023-02-02",
      "bid": "106.90",
      "ask": "107.00",
      "open": "107.875",
      "high": "108.25",
      "low": "106.325",
      "close": "106.775",
      "average": "107.0067",
      "volume": "1224364",
      "turnover": "131019968.75",
      "trades": "3211"
    },
    {
      "date": "2023-02-03",
      "bid": "107.60",
      "ask": "107.75",
      "open": "106.825",
      "high": "108.10",
      "low": "106.325",
      "close": "107.60",
      "average": "107.3993",
      "volume": "986488",
      "turnover": "105945223.3",
      "trades": "2327"
    },
    {
      "date": "2023-02-06",
      "bid": "107.70",
      "ask": "107.75",
      "open": "107.75",
      "high": "108.05",
      "low": "106.65",
      "close": "107.675",
      "average": "107.3656",
      "volume": "820112",
      "turnover": "88061467",
      "trades": "2203"
    },
    {
      "date": "2023-02-07",
      "bid": "107.50",
      "ask": "107.60",
      "open": "107.875",
      "high": "109.15",
      "low": "107.25",
      "close": "107.50",
      "average": "107.9046",
      "volume": "1096900",
      "turnover": "118363384.1",
      "trades": "2551"
    },
    {
      "date": "2023-02-08",
      "bid": "108.95",
      "ask": "109.00",
      "open": "108.025",
      "high": "109.725",
      "low": "108.025",
      "close": "108.925",
      "average": "108.9047",
      "volume": "1104344",
      "turnover": "120272718.65",
      "trades": "2604"
    },
    {
      "date": "2023-02-09",
      "bid": "107.475",
      "ask": "107.55",
      "open": "108.775",
      "high": "109.125",
      "low": "107.00",
      "close": "107.475",
      "average": "107.8436",
      "volume": "1405472",
      "turnover": "151576547.6",
      "trades": "3658"
    },
    {
      "date": "2023-02-10",
      "bid": "119.825",
      "ask": "119.875",
      "open": "110.50",
      "high": "120.40",
      "low": "110.50",
      "close": "120.20",
      "average": "117.2426",
      "volume": "6932240",
      "turnover": "812395286.7",
      "trades": "12212"
    },
    {
      "date": "2023-02-13",
      "bid": "128.90",
      "ask": "129.35",
      "open": "121.25",
      "high": "131.20",
      "low": "120.00",
      "close": "129.05",
      "average": "127.7287",
      "volume": "4844108",
      "turnover": "618704869.5",
      "trades": "12974"
    },
    {
      "date": "2023-02-14",
      "bid": "127.45",
      "ask": "127.55",
      "open": "131.00",
      "high": "134.15",
      "low": "126.15",
      "close": "127.80",
      "average": "128.9047",
      "volume": "3700736",
      "turnover": "477141020.7",
      "trades": "8967"
    },
    {
      "date": "2023-02-15",
      "bid": "129.40",
      "ask": "129.50",
      "open": "128.50",
      "high": "130.95",
      "low": "127.60",
      "close": "129.55",
      "average": "129.5167",
      "volume": "2289008",
      "turnover": "296185726.8",
      "trades": "6019"
    },
    {
      "date": "2023-02-16",
      "bid": "133.40",
      "ask": "133.50",
      "open": "129.80",
      "high": "133.70",
      "low": "129.55",
      "close": "133.50",
      "average": "131.9874",
      "volume": "1971212",
      "turnover": "260185817",
      "trades": "5493"
    },
    {
      "date": "2023-02-17",
      "bid": "131.90",
      "ask": "132.00",
      "open": "133.75",
      "high": "134.30",
      "low": "130.70",
      "close": "132.20",
      "average": "132.1513",
      "volume": "1560256",
      "turnover": "206143950.7",
      "trades": "4174"
    },
    {
      "date": "2023-02-20",
      "bid": "132.70",
      "ask": "132.80",
      "open": "132.95",
      "high": "134.95",
      "low": "132.50",
      "close": "132.85",
      "average": "133.7252",
      "volume": "1509344",
      "turnover": "201215030.8",
      "trades": "4765"
    },
    {
      "date": "2023-02-21",
      "bid": "139.10",
      "ask": "139.20",
      "open": "133.75",
      "high": "139.75",
      "low": "133.75",
      "close": "139.05",
      "average": "137.5962",
      "volume": "2283320",
      "turnover": "314178074.8",
      "trades": "7826"
    },
    {
      "date": "2023-02-22",
      "bid": "139.45",
      "ask": "139.60",
      "open": "139.20",
      "high": "141.75",
      "low": "136.85",
      "close": "139.40",
      "average": "139.8434",
      "volume": "2713544",
      "turnover": "379403129.7",
      "trades": "8296"
    },
    {
      "date": "2023-02-23",
      "bid": "142.75",
      "ask": "142.85",
      "open": "139.60",
      "high": "143.25",
      "low": "138.90",
      "close": "142.55",
      "average": "141.5177",
      "volume": "2080252",
      "turnover": "294424506.7",
      "trades": "6125"
    },
    {
      "date": "2023-02-24",
      "bid": "147.25",
      "ask": "147.40",
      "open": "146.25",
      "high": "150.00",
      "low": "143.00",
      "close": "147.10",
      "average": "146.6683",
      "volume": "4174724",
      "turnover": "612289624.1",
      "trades": "14076"
    },
    {
      "date": "2023-02-27",
      "bid": "148.60",
      "ask": "148.80",
      "open": "147.10",
      "high": "150.30",
      "low": "144.60",
      "close": "148.85",
      "average": "148.646",
      "volume": "2427444",
      "turnover": "360833052.9",
      "trades": "9046"
    },
    {
      "date": "2023-02-28",
      "bid": "151.60",
      "ask": "151.70",
      "open": "149.60",
      "high": "152.85",
      "low": "149.00",
      "close": "151.10",
      "average": "151.295",
      "volume": "3625168",
      "turnover": "548482576.1",
      "trades": "8878"
    },
    {
      "date": "2023-03-01",
      "bid": "151.35",
      "ask": "151.40",
      "open": "151.10",
      "high": "153.40",
      "low": "149.05",
      "close": "151.55",
      "average": "151.4726",
      "volume": "3178236",
      "turnover": "481421656.5",
      "trades": "8631"
    },
    {
      "date": "2023-03-02",
      "bid": "151.00",
      "ask": "151.15",
      "open": "151.55",
      "high": "152.40",
      "low": "149.80",
      "close": "151.25",
      "average": "151.1165",
      "volume": "1759816",
      "turnover": "265933583.8",
      "trades": "5431"
    },
    {
      "date": "2023-03-03",
      "bid": "153.50",
      "ask": "153.65",
      "open": "151.50",
      "high": "155.20",
      "low": "151.50",
      "close": "153.65",
      "average": "153.9351",
      "volume": "2195644",
      "turnover": "337977104",
      "trades": "7010"
    },
    {
      "date": "2023-03-06",
      "bid": "155.75",
      "ask": "155.85",
      "open": "154.05",
      "high": "156.85",
      "low": "152.55",
      "close": "155.70",
      "average": "155.4132",
      "volume": "1851976",
      "turnover": "287822755.5",
      "trades": "7430"
    },
    {
      "date": "2023-03-07",
      "bid": "156.75",
      "ask": "156.85",
      "open": "156.65",
      "high": "158.15",
      "low": "155.25",
      "close": "157.10",
      "average": "156.8897",
      "volume": "2414164",
      "turnover": "378764074.4",
      "trades": "7784"
    },
    {
      "date": "2023-03-08",
      "bid": "155.70",
      "ask": "155.80",
      "open": "157.00",
      "high": "159.70",
      "low": "153.10",
      "close": "155.65",
      "average": "157.0412",
      "volume": "3185908",
      "turnover": "500306582.6",
      "trades": "9369"
    },
    {
      "date": "2023-03-09",
      "bid": "156.60",
      "ask": "156.80",
      "open": "152.55",
      "high": "157.75",
      "low": "150.25",
      "close": "156.45",
      "average": "155.8542",
      "volume": "2827392",
      "turnover": "440656059.1",
      "trades": "8199"
    },
    {
      "date": "2023-03-10",
      "bid": "153.05",
      "ask": "153.20",
      "open": "155.05",
      "high": "156.75",
      "low": "151.80",
      "close": "153.30",
      "average": "154.127",
      "volume": "2539272",
      "turnover": "391372545.4",
      "trades": "7026"
    },
    {
      "date": "2023-03-13",
      "bid": "151.45",
      "ask": "151.65",
      "open": "153.30",
      "high": "156.05",
      "low": "148.90",
      "close": "151.25",
      "average": "151.752",
      "volume": "2905472",
      "turnover": "440920171.8",
      "trades": "9481"
    },
    {
      "date": "2023-03-14",
      "bid": "156.85",
      "ask": "157.10",
      "open": "150.60",
      "high": "157.20",
      "low": "148.95",
      "close": "156.95",
      "average": "154.4327",
      "volume": "1868468",
      "turnover": "288541938.5",
      "trades": "6504"
    },
    {
      "date": "2023-03-15",
      "bid": "149.95",
      "ask": "150.05",
      "open": "156.95",
      "high": "157.70",
      "low": "149.80",
      "close": "149.80",
      "average": "152.9513",
      "volume": "2486940",
      "turnover": "380320020.1",
      "trades": "7494"
    },
    {
      "date": "2023-03-16",
      "bid": "150.10",
      "ask": "150.20",
      "open": "152.00",
      "high": "152.90",
      "low": "147.20",
      "close": "150.30",
      "average": "150.0509",
      "volume": "2712604",
      "turnover": "407038632.7",
      "trades": "7189"
    },
    {
      "date": "2023-03-17",
      "bid": "145.35",
      "ask": "145.50",
      "open": "151.80",
      "high": "152.45",
      "low": "143.75",
      "close": "145.55",
      "average": "146.4082",
      "volume": "2995420",
      "turnover": "438565816.6",
      "trades": "7836"
    },
    {
      "date": "2023-03-20",
      "bid": "147.35",
      "ask": "147.45",
      "open": "145.05",
      "high": "148.60",
      "low": "141.05",
      "close": "147.50",
      "average": "145.7071",
      "volume": "2111180",
      "turnover": "306127533.7",
      "trades": "6442"
    },
    {
      "date": "2023-03-21",
      "bid": "150.85",
      "ask": "151.00",
      "open": "148.80",
      "high": "154.00",
      "low": "148.75",
      "close": "150.95",
      "average": "151.6875",
      "volume": "2135092",
      "turnover": "323865825.2",
      "trades": "5924"
    },
    {
      "date": "2023-03-22",
      "bid": "151.35",
      "ask": "151.45",
      "open": "150.95",
      "high": "151.90",
      "low": "149.70",
      "close": "151.40",
      "average": "151.0204",
      "volume": "1283572",
      "turnover": "193838839.3",
      "trades": "3758"
    },
    {
      "date": "2023-03-23",
      "bid": "153.35",
      "ask": "153.60",
      "open": "151.00",
      "high": "153.80",
      "low": "149.75",
      "close": "153.45",
      "average": "152.5762",
      "volume": "1086972",
      "turnover": "165848260.8",
      "trades": "3300"
    },
    {
      "date": "2023-03-24",
      "bid": "154.60",
      "ask": "154.70",
      "open": "152.40",
      "high": "156.15",
      "low": "152.40",
      "close": "154.70",
      "average": "154.3102",
      "volume": "2110560",
      "turnover": "325664584.3",
      "trades": "6381"
    },
    {
      "date": "2023-03-27",
      "bid": "156.45",
      "ask": "156.60",
      "open": "155.50",
      "high": "158.20",
      "low": "154.80",
      "close": "156.40",
      "average": "156.6893",
      "volume": "1475352",
      "turnover": "231169287.4",
      "trades": "5000"
    },
    {
      "date": "2023-03-28",
      "bid": "157.40",
      "ask": "157.45",
      "open": "156.80",
      "high": "158.20",
      "low": "155.25",
      "close": "157.35",
      "average": "157.1104",
      "volume": "1327500",
      "turnover": "208564366.6",
      "trades": "4261"
    },
    {
      "date": "2023-03-29",
      "bid": "157.35",
      "ask": "157.50",
      "open": "157.45",
      "high": "158.75",
      "low": "156.20",
      "close": "157.35",
      "average": "157.3378",
      "volume": "1197920",
      "turnover": "188478413.8",
      "trades": "3546"
    },
    {
      "date": "2023-03-30",
      "bid": "157.85",
      "ask": "157.95",
      "open": "157.50",
      "high": "161.20",
      "low": "157.10",
      "close": "157.90",
      "average": "158.9697",
      "volume": "1985748",
      "turnover": "315600829.7",
      "trades": "5339"
    },
    {
      "date": "2023-03-31",
      "bid": "157.85",
      "ask": "157.90",
      "open": "158.25",
      "high": "159.30",
      "low": "156.95",
      "close": "157.75",
      "average": "157.945",
      "volume": "1205880",
      "turnover": "190461815.7",
      "trades": "3688"
    },
    {
      "date": "2023-04-03",
      "bid": "156.85",
      "ask": "157.15",
      "open": "157.75",
      "high": "159.50",
      "low": "155.95",
      "close": "157.15",
      "average": "157.6739",
      "volume": "1747100",
      "turnover": "275493473.1",
      "trades": "5220"
    },
    {
      "date": "2023-04-04",
      "bid": "161.45",
      "ask": "161.55",
      "open": "158.75",
      "high": "162.35",
      "low": "158.65",
      "close": "161.50",
      "average": "160.4496",
      "volume": "2563648",
      "turnover": "411296665.8",
      "trades": "5558"
    },
    {
      "date": "2023-04-05",
      "bid": "160.35",
      "ask": "160.40",
      "open": "161.50",
      "high": "162.30",
      "low": "156.95",
      "close": "160.20",
      "average": "160.0873",
      "volume": "2586340",
      "turnover": "414070110.7",
      "trades": "7677"
    },
    {
      "date": "2023-04-06",
      "bid": "158.00",
      "ask": "158.15",
      "open": "159.45",
      "high": "160.65",
      "low": "157.45",
      "close": "157.70",
      "average": "158.6102",
      "volume": "834224",
      "turnover": "132308544.5",
      "trades": "3039"
    },
    {
      "date": "2023-04-11",
      "bid": "159.60",
      "ask": "159.65",
      "open": "158.90",
      "high": "160.45",
      "low": "157.25",
      "close": "159.85",
      "average": "159.4407",
      "volume": "1580740",
      "turnover": "252047720.8",
      "trades": "4817"
    },
    {
      "date": "2023-04-12",
      "bid": "161.65",
      "ask": "161.80",
      "open": "161.10",
      "high": "166.65",
      "low": "160.25",
      "close": "161.85",
      "average": "162.492",
      "volume": "2504568",
      "turnover": "406968554.7",
      "trades": "6846"
    },
    {
      "date": "2023-04-13",
      "bid": "161.00",
      "ask": "161.15",
      "open": "161.85",
      "high": "162.35",
      "low": "160.40",
      "close": "161.25",
      "average": "161.4032",
      "volume": "1656592",
      "turnover": "267385442.4",
      "trades": "4839"
    },
    {
      "date": "2023-04-14",
      "bid": "155.45",
      "ask": "155.65",
      "open": "158.05",
      "high": "159.45",
      "low": "153.80",
      "close": "155.55",
      "average": "156.2606",
      "volume": "3112360",
      "turnover": "486264941.7",
      "trades": "10671"
    },
    {
      "date": "2023-04-17",
      "bid": "157.90",
      "ask": "157.95",
      "open": "158.50",
      "high": "161.90",
      "low": "156.90",
      "close": "158.10",
      "average": "159.4185",
      "volume": "1953980",
      "turnover": "311505250.39",
      "trades": "5699"
    },
    {
      "date": "2023-04-18",
      "bid": "155.65",
      "ask": "155.75",
      "open": "157.90",
      "high": "157.90",
      "low": "155.25",
      "close": "155.60",
      "average": "156.0522",
      "volume": "1363472",
      "turnover": "212767613.2",
      "trades": "4888"
    },
    {
      "date": "2023-04-19",
      "bid": "154.30",
      "ask": "154.45",
      "open": "155.85",
      "high": "155.85",
      "low": "153.35",
      "close": "154.50",
      "average": "154.4119",
      "volume": "1404980",
      "turnover": "216952574.1",
      "trades": "4442"
    },
    {
      "date": "2023-04-20",
      "bid": "153.45",
      "ask": "153.55",
      "open": "154.50",
      "high": "154.50",
      "low": "150.00",
      "close": "153.20",
      "average": "152.4352",
      "volume": "1850476",
      "turnover": "282082555.1",
      "trades": "5406"
    },
    {
      "date": "2023-04-21",
      "bid": "149.70",
      "ask": "149.80",
      "open": "153.50",
      "high": "153.95",
      "low": "149.70",
      "close": "150.15",
      "average": "150.892",
      "volume": "1874412",
      "turnover": "282873580.2",
      "trades": "4823"
    },
    {
      "date": "2023-04-24",
      "bid": "150.95",
      "ask": "151.10",
      "open": "150.90",
      "high": "151.65",
      "low": "150.00",
      "close": "151.65",
      "average": "151.229",
      "volume": "1106740",
      "turnover": "167296255.9",
      "trades": "3511"
    },
    {
      "date": "2023-04-25",
      "bid": "148.60",
      "ask": "148.70",
      "open": "151.65",
      "high": "152.70",
      "low": "147.50",
      "close": "149.20",
      "average": "149.2059",
      "volume": "1620500",
      "turnover": "241798044.8",
      "trades": "6022"
    },
    {
      "date": "2023-04-26",
      "bid": "148.60",
      "ask": "148.90",
      "open": "154.85",
      "high": "157.40",
      "low": "146.45",
      "close": "149.70",
      "average": "150.227",
      "volume": "4683728",
      "turnover": "703784461.7",
      "trades": "12429"
    },
    {
      "date": "2023-04-27",
      "bid": "147.25",
      "ask": "147.60",
      "open": "149.50",
      "high": "152.10",
      "low": "147.05",
      "close": "147.70",
      "average": "149.0538",
      "volume": "2018348",
      "turnover": "300862005.5",
      "trades": "6151"
    },
    {
      "date": "2023-04-28",
      "bid": "143.40",
      "ask": "143.50",
      "open": "148.90",
      "high": "150.35",
      "low": "143.15",
      "close": "143.90",
      "average": "144.8642",
      "volume": "2325788",
      "turnover": "336895818.3",
      "trades": "6582"
    },
    {
      "date": "2023-05-02",
      "bid": "145.50",
      "ask": "145.60",
      "open": "143.65",
      "high": "147.55",
      "low": "142.65",
      "close": "145.60",
      "average": "145.7682",
      "volume": "1511052",
      "turnover": "220266353.5",
      "trades": "4765"
    },
    {
      "date": "2023-05-03",
      "bid": "149.95",
      "ask": "150.05",
      "open": "148.45",
      "high": "151.25",
      "low": "146.75",
      "close": "150.15",
      "average": "149.6581",
      "volume": "1536204",
      "turnover": "229915996.8",
      "trades": "4951"
    },
    {
      "date": "2023-05-04",
      "bid": "147.50",
      "ask": "147.75",
      "open": "150.25",
      "high": "150.30",
      "low": "146.95",
      "close": "147.70",
      "average": "148.3665",
      "volume": "1120212",
      "turnover": "166196622",
      "trades": "3847"
    },
    {
      "date": "2023-05-05",
      "bid": "148.40",
      "ask": "148.50",
      "open": "147.90",
      "high": "148.85",
      "low": "145.45",
      "close": "148.65",
      "average": "147.5877",
      "volume": "1133816",
      "turnover": "167269522.4",
      "trades": "3865"
    },
    {
      "date": "2023-05-08",
      "bid": "147.05",
      "ask": "147.10",
      "open": "148.55",
      "high": "149.80",
      "low": "146.60",
      "close": "147.25",
      "average": "147.8265",
      "volume": "970592",
      "turnover": "143479210.4",
      "trades": "3114"
    },
    {
      "date": "2023-05-09",
      "bid": "147.70",
      "ask": "147.85",
      "open": "147.50",
      "high": "148.25",
      "low": "145.55",
      "close": "148.05",
      "average": "147.2985",
      "volume": "951020",
      "turnover": "140081230.9",
      "trades": "3180"
    },
    {
      "date": "2023-05-10",
      "bid": "146.45",
      "ask": "146.70",
      "open": "148.25",
      "high": "148.95",
      "low": "146.20",
      "close": "146.75",
      "average": "147.0363",
      "volume": "689984",
      "turnover": "101451635.8",
      "trades": "2242"
    },
    {
      "date": "2023-05-11",
      "bid": "144.95",
      "ask": "145.05",
      "open": "147.05",
      "high": "148.05",
      "low": "143.80",
      "close": "145.10",
      "average": "145.597",
      "volume": "1002716",
      "turnover": "145984395.1",
      "trades": "3338"
    },
    {
      "date": "2023-05-12",
      "bid": "148.90",
      "ask": "148.95",
      "open": "145.25",
      "high": "149.45",
      "low": "144.85",
      "close": "149.00",
      "average": "147.8101",
      "volume": "1053280",
      "turnover": "155679803.19",
      "trades": "3555"
    },
    {
      "date": "2023-05-15",
      "bid": "149.80",
      "ask": "149.85",
      "open": "149.95",
      "high": "151.65",
      "low": "148.60",
      "close": "150.25",
      "average": "150.3688",
      "volume": "882680",
      "turnover": "132725802.7",
      "trades": "3258"
    },
    {
      "date": "2023-05-16",
      "bid": "151.60",
      "ask": "151.70",
      "open": "150.20",
      "high": "153.75",
      "low": "150.15",
      "close": "151.70",
      "average": "152.0765",
      "volume": "1047244",
      "turnover": "159264952.1",
      "trades": "3204"
    },
    {
      "date": "2023-05-17",
      "bid": "154.60",
      "ask": "154.65",
      "open": "151.70",
      "high": "155.10",
      "low": "151.70",
      "close": "155.00",
      "average": "154.4501",
      "volume": "791896",
      "turnover": "122304793.6",
      "trades": "2345"
    },
    {
      "date": "2023-05-19",
      "bid": "149.80",
      "ask": "149.85",
      "open": "155.50",
      "high": "155.95",
      "low": "149.15",
      "close": "149.60",
      "average": "150.8869",
      "volume": "1647024",
      "turnover": "248510770.1",
      "trades": "5668"
    },
    {
      "date": "2023-05-22",
      "bid": "150.40",
      "ask": "150.50",
      "open": "151.00",
      "high": "151.15",
      "low": "149.15",
      "close": "150.45",
      "average": "150.2554",
      "volume": "939996",
      "turnover": "141239876.1",
      "trades": "3088"
    },
    {
      "date": "2023-05-23",
      "bid": "146.15",
      "ask": "146.30",
      "open": "149.95",
      "high": "150.45",
      "low": "145.55",
      "close": "146.05",
      "average": "147.4355",
      "volume": "1488852",
      "turnover": "219506292",
      "trades": "4809"
    },
    {
      "date": "2023-05-24",
      "bid": "143.65",
      "ask": "143.85",
      "open": "145.40",
      "high": "145.70",
      "low": "142.10",
      "close": "144.20",
      "average": "143.6161",
      "volume": "1334484",
      "turnover": "191649434.7",
      "trades": "4313"
    },
    {
      "date": "2023-05-25",
      "bid": "144.10",
      "ask": "144.30",
      "open": "144.75",
      "high": "146.15",
      "low": "143.65",
      "close": "144.05",
      "average": "144.6434",
      "volume": "1566580",
      "turnover": "226596637.5",
      "trades": "4480"
    },
    {
      "date": "2023-05-26",
      "bid": "146.70",
      "ask": "146.90",
      "open": "145.70",
      "high": "147.20",
      "low": "144.15",
      "close": "147.20",
      "average": "146.1103",
      "volume": "1358388",
      "turnover": "198471477.4",
      "trades": "4506"
    },
    {
      "date": "2023-05-29",
      "bid": "149.40",
      "ask": "149.75",
      "open": "147.75",
      "high": "150.05",
      "low": "147.75",
      "close": "149.60",
      "average": "149.2818",
      "volume": "710492",
      "turnover": "106063673.6",
      "trades": "2743"
    },
    {
      "date": "2023-05-30",
      "bid": "146.75",
      "ask": "146.85",
      "open": "152.30",
      "high": "153.50",
      "low": "146.30",
      "close": "146.95",
      "average": "149.4338",
      "volume": "1950936",
      "turnover": "291530158.1",
      "trades": "6420"
    },
    {
      "date": "2023-05-31",
      "bid": "147.90",
      "ask": "148.00",
      "open": "147.55",
      "high": "152.20",
      "low": "147.25",
      "close": "147.70",
      "average": "147.9878",
      "volume": "18409452",
      "turnover": "2724496950.5",
      "trades": "8645"
    },
    {
      "date": "2023-06-01",
      "bid": "148.75",
      "ask": "148.85",
      "open": "148.30",
      "high": "150.05",
      "low": "144.55",
      "close": "149.15",
      "average": "148.2028",
      "volume": "1714568",
      "turnover": "254055832.4",
      "trades": "4840"
    },
    {
      "date": "2023-06-02",
      "bid": "148.75",
      "ask": "148.90",
      "open": "150.00",
      "high": "150.65",
      "low": "147.30",
      "close": "149.15",
      "average": "148.7474",
      "volume": "1214552",
      "turnover": "180660463",
      "trades": "3525"
    },
    {
      "date": "2023-06-05",
      "bid": "147.00",
      "ask": "147.05",
      "open": "149.15",
      "high": "149.90",
      "low": "146.95",
      "close": "146.95",
      "average": "148.169",
      "volume": "954700",
      "turnover": "141458866.19",
      "trades": "3259"
    },
    {
      "date": "2023-06-07",
      "bid": "142.70",
      "ask": "142.75",
      "open": "147.00",
      "high": "147.20",
      "low": "140.35",
      "close": "142.50",
      "average": "143.3271",
      "volume": "2005812",
      "turnover": "287483827.3",
      "trades": "7007"
    },
    {
      "date": "2023-06-08",
      "bid": "145.10",
      "ask": "145.20",
      "open": "142.40",
      "high": "145.60",
      "low": "141.35",
      "close": "145.35",
      "average": "144.0231",
      "volume": "1060444",
      "turnover": "152710598.9",
      "trades": "3492"
    },
    {
      "date": "2023-06-09",
      "bid": "145.95",
      "ask": "146.10",
      "open": "145.25",
      "high": "146.80",
      "low": "144.40",
      "close": "146.10",
      "average": "145.8517",
      "volume": "850480",
      "turnover": "124043608",
      "trades": "2459"
    },
    {
      "date": "2023-06-12",
      "bid": "146.95",
      "ask": "147.10",
      "open": "147.05",
      "high": "147.50",
      "low": "146.00",
      "close": "147.10",
      "average": "146.921",
      "volume": "597440",
      "turnover": "87776461.2",
      "trades": "2261"
    },
    {
      "date": "2023-06-13",
      "bid": "147.00",
      "ask": "147.10",
      "open": "147.10",
      "high": "148.25",
      "low": "145.60",
      "close": "146.75",
      "average": "146.8819",
      "volume": "1148920",
      "turnover": "168759041.19",
      "trades": "3391"
    },
    {
      "date": "2023-06-14",
      "bid": "144.25",
      "ask": "144.45",
      "open": "146.75",
      "high": "147.00",
      "low": "143.80",
      "close": "144.05",
      "average": "144.7538",
      "volume": "1100432",
      "turnover": "159289980.9",
      "trades": "2758"
    },
    {
      "date": "2023-06-15",
      "bid": "145.55",
      "ask": "145.75",
      "open": "144.25",
      "high": "146.10",
      "low": "143.35",
      "close": "145.45",
      "average": "145.2264",
      "volume": "683344",
      "turnover": "99239319.8",
      "trades": "2539"
    },
    {
      "date": "2023-06-16",
      "bid": "149.35",
      "ask": "149.40",
      "open": "145.45",
      "high": "149.45",
      "low": "145.00",
      "close": "149.30",
      "average": "148.7164",
      "volume": "2089952",
      "turnover": "310805029",
      "trades": "3814"
    },
    {
      "date": "2023-06-19",
      "bid": "149.40",
      "ask": "149.55",
      "open": "149.30",
      "high": "151.05",
      "low": "148.70",
      "close": "149.55",
      "average": "149.6306",
      "volume": "953748",
      "turnover": "142163038.19",
      "trades": "2838"
    },
    {
      "date": "2023-06-20",
      "bid": "153.10",
      "ask": "153.25",
      "open": "149.25",
      "high": "153.85",
      "low": "149.25",
      "close": "153.50",
      "average": "152.5149",
      "volume": "1419100",
      "turnover": "216335430.6",
      "trades": "4157"
    },
    {
      "date": "2023-06-21",
      "bid": "151.95",
      "ask": "152.05",
      "open": "153.45",
      "high": "153.45",
      "low": "151.10",
      "close": "152.00",
      "average": "152.1304",
      "volume": "954268",
      "turnover": "145172440.5",
      "trades": "3237"
    },
    {
      "date": "2023-06-22",
      "bid": "147.90",
      "ask": "148.05",
      "open": "151.65",
      "high": "151.65",
      "low": "146.35",
      "close": "148.00",
      "average": "148.2583",
      "volume": "1320740",
      "turnover": "195809991",
      "trades": "4025"
    },
    {
      "date": "2023-06-26",
      "bid": "141.35",
      "ask": "141.40",
      "open": "147.25",
      "high": "147.30",
      "low": "136.90",
      "close": "141.35",
      "average": "141.1578",
      "volume": "2774680",
      "turnover": "391634129.8",
      "trades": "8326"
    },
    {
      "date": "2023-06-27",
      "bid": "141.75",
      "ask": "141.85",
      "open": "141.35",
      "high": "142.20",
      "low": "139.45",
      "close": "141.70",
      "average": "141.187",
      "volume": "1188868",
      "turnover": "167816947.9",
      "trades": "3265"
    },
    {
      "date": "2023-06-28",
      "bid": "144.10",
      "ask": "144.45",
      "open": "143.55",
      "high": "145.15",
      "low": "143.50",
      "close": "144.15",
      "average": "144.247",
      "volume": "1163512",
      "turnover": "167837022.3",
      "trades": "2999"
    },
    {
      "date": "2023-06-29",
      "bid": "143.95",
      "ask": "144.05",
      "open": "144.25",
      "high": "144.40",
      "low": "141.75",
      "close": "144.40",
      "average": "143.5779",
      "volume": "821892",
      "turnover": "117967445.1",
      "trades": "2430"
    },
    {
      "date": "2023-06-30",
      "bid": "145.60",
      "ask": "145.75",
      "open": "144.55",
      "high": "146.50",
      "low": "143.65",
      "close": "145.80",
      "average": "145.5195",
      "volume": "1482964",
      "turnover": "215784737.9",
      "trades": "2684"
    },
    {
      "date": "2023-07-03",
      "bid": "148.40",
      "ask": "148.50",
      "open": "146.55",
      "high": "149.30",
      "low": "146.30",
      "close": "148.45",
      "average": "148.2651",
      "volume": "1223556",
      "turnover": "181400819.3",
      "trades": "3333"
    },
    {
      "date": "2023-07-04",
      "bid": "142.20",
      "ask": "142.25",
      "open": "148.45",
      "high": "148.50",
      "low": "141.00",
      "close": "141.65",
      "average": "143.3742",
      "volume": "1879592",
      "turnover": "269804054.2",
      "trades": "5250"
    },
    {
      "date": "2023-07-05",
      "bid": "144.20",
      "ask": "144.30",
      "open": "141.65",
      "high": "144.95",
      "low": "141.10",
      "close": "143.95",
      "average": "143.7267",
      "volume": "947636",
      "turnover": "136206050.9",
      "trades": "2896"
    },
    {
      "date": "2023-07-06",
      "bid": "143.15",
      "ask": "143.25",
      "open": "143.95",
      "high": "144.85",
      "low": "141.95",
      "close": "143.25",
      "average": "143.4397",
      "volume": "1260488",
      "turnover": "180808669.7",
      "trades": "3233"
    },
    {
      "date": "2023-07-07",
      "bid": "143.55",
      "ask": "143.65",
      "open": "143.15",
      "high": "144.40",
      "low": "141.00",
      "close": "143.60",
      "average": "143.4688",
      "volume": "882184",
      "turnover": "126546082.6",
      "trades": "2473"
    },
    {
      "date": "2023-07-10",
      "bid": "144.80",
      "ask": "144.85",
      "open": "143.60",
      "high": "145.50",
      "low": "142.70",
      "close": "144.95",
      "average": "144.6718",
      "volume": "820060",
      "turnover": "118638941.3",
      "trades": "2562"
    },
    {
      "date": "2023-07-11",
      "bid": "145.25",
      "ask": "145.35",
      "open": "150.70",
      "high": "154.30",
      "low": "144.20",
      "close": "145.00",
      "average": "147.8756",
      "volume": "2807904",
      "turnover": "415206505.3",
      "trades": "10138"
    },
    {
      "date": "2023-07-12",
      "bid": "147.00",
      "ask": "147.15",
      "open": "145.50",
      "high": "147.75",
      "low": "142.60",
      "close": "146.90",
      "average": "145.625",
      "volume": "1246584",
      "turnover": "181521654",
      "trades": "4193"
    },
    {
      "date": "2023-07-13",
      "bid": "146.35",
      "ask": "146.40",
      "open": "146.90",
      "high": "147.65",
      "low": "144.55",
      "close": "146.20",
      "average": "146.3914",
      "volume": "893720",
      "turnover": "130832530.1",
      "trades": "2881"
    },
    {
      "date": "2023-07-14",
      "bid": "141.75",
      "ask": "141.85",
      "open": "146.20",
      "high": "146.60",
      "low": "141.75",
      "close": "141.75",
      "average": "142.8338",
      "volume": "1341908",
      "turnover": "191667095.8",
      "trades": "3759"
    },
    {
      "date": "2023-07-17",
      "bid": "141.75",
      "ask": "141.85",
      "open": "141.10",
      "high": "142.45",
      "low": "140.15",
      "close": "141.85",
      "average": "141.4443",
      "volume": "772472",
      "turnover": "109261201.2",
      "trades": "2743"
    },
    {
      "date": "2023-07-18",
      "bid": "143.80",
      "ask": "144.00",
      "open": "141.85",
      "high": "144.15",
      "low": "141.30",
      "close": "143.95",
      "average": "143.072",
      "volume": "765404",
      "turnover": "109502232.5",
      "trades": "2609"
    },
    {
      "date": "2023-07-19",
      "bid": "143.90",
      "ask": "144.05",
      "open": "143.20",
      "high": "144.35",
      "low": "140.95",
      "close": "144.35",
      "average": "143.3022",
      "volume": "1257564",
      "turnover": "180163847.3",
      "trades": "3917"
    },
    {
      "date": "2023-07-20",
      "bid": "150.50",
      "ask": "150.65",
      "open": "147.65",
      "high": "152.25",
      "low": "146.60",
      "close": "150.25",
      "average": "149.7607",
      "volume": "3345324",
      "turnover": "500895661.4",
      "trades": "8412"
    },
    {
      "date": "2023-07-21",
      "bid": "144.40",
      "ask": "144.60",
      "open": "150.25",
      "high": "150.50",
      "low": "143.05",
      "close": "144.55",
      "average": "145.1502",
      "volume": "2586432",
      "turnover": "375399787.2",
      "trades": "7650"
    },
    {
      "date": "2023-07-24",
      "bid": "141.70",
      "ask": "141.85",
      "open": "144.50",
      "high": "144.50",
      "low": "140.20",
      "close": "142.00",
      "average": "141.6619",
      "volume": "1546292",
      "turnover": "219023924.8",
      "trades": "4889"
    },
    {
      "date": "2023-07-25",
      "bid": "135.35",
      "ask": "135.55",
      "open": "140.65",
      "high": "140.90",
      "low": "134.00",
      "close": "135.05",
      "average": "135.7278",
      "volume": "3276968",
      "turnover": "444854088.3",
      "trades": "10153"
    },
    {
      "date": "2023-07-26",
      "bid": "134.15",
      "ask": "134.25",
      "open": "135.70",
      "high": "136.75",
      "low": "133.30",
      "close": "134.60",
      "average": "134.5959",
      "volume": "1833468",
      "turnover": "246783224.5",
      "trades": "6788"
    },
    {
      "date": "2023-07-27",
      "bid": "136.75",
      "ask": "136.85",
      "open": "133.80",
      "high": "137.60",
      "low": "133.80",
      "close": "136.70",
      "average": "136.3764",
      "volume": "1236244",
      "turnover": "168604640.4",
      "trades": "3328"
    },
    {
      "date": "2023-07-28",
      "bid": "136.95",
      "ask": "137.10",
      "open": "136.20",
      "high": "138.05",
      "low": "134.35",
      "close": "136.95",
      "average": "136.6301",
      "volume": "1097852",
      "turnover": "150009898.9",
      "trades": "3590"
    },
    {
      "date": "2023-07-31",
      "bid": "138.45",
      "ask": "138.65",
      "open": "136.95",
      "high": "139.15",
      "low": "135.90",
      "close": "138.70",
      "average": "138.4385",
      "volume": "1054156",
      "turnover": "145939824.19",
      "trades": "2848"
    },
    {
      "date": "2023-08-01",
      "bid": "139.25",
      "ask": "139.35",
      "open": "138.75",
      "high": "140.80",
      "low": "137.40",
      "close": "139.35",
      "average": "139.2181",
      "volume": "830196",
      "turnover": "115580276.9",
      "trades": "3032"
    },
    {
      "date": "2023-08-02",
      "bid": "139.20",
      "ask": "139.45",
      "open": "138.50",
      "high": "141.30",
      "low": "138.30",
      "close": "139.60",
      "average": "139.9696",
      "volume": "925332",
      "turnover": "129524652.4",
      "trades": "3098"
    },
    {
      "date": "2023-08-03",
      "bid": "138.65",
      "ask": "138.75",
      "open": "138.75",
      "high": "139.55",
      "low": "136.65",
      "close": "138.85",
      "average": "138.283",
      "volume": "818028",
      "turnover": "113117770.4",
      "trades": "2813"
    },
    {
      "date": "2023-08-04",
      "bid": "139.80",
      "ask": "140.05",
      "open": "139.15",
      "high": "140.85",
      "low": "139.15",
      "close": "140.25",
      "average": "140.1895",
      "volume": "446112",
      "turnover": "62540377",
      "trades": "1547"
    },
    {
      "date": "2023-08-07",
      "bid": "141.40",
      "ask": "141.50",
      "open": "139.55",
      "high": "141.70",
      "low": "139.20",
      "close": "141.70",
      "average": "141.0731",
      "volume": "690944",
      "turnover": "97473342.8",
      "trades": "2074"
    },
    {
      "date": "2023-08-08",
      "bid": "140.45",
      "ask": "140.60",
      "open": "141.10",
      "high": "141.65",
      "low": "140.15",
      "close": "140.40",
      "average": "140.5783",
      "volume": "832784",
      "turnover": "117071666.2",
      "trades": "2011"
    },
    {
      "date": "2023-08-09",
      "bid": "141.50",
      "ask": "141.60",
      "open": "140.50",
      "high": "142.25",
      "low": "140.40",
      "close": "141.50",
      "average": "141.5988",
      "volume": "660236",
      "turnover": "93488686.4",
      "trades": "1990"
    },
    {
      "date": "2023-08-10",
      "bid": "139.35",
      "ask": "139.45",
      "open": "142.20",
      "high": "142.90",
      "low": "139.20",
      "close": "139.30",
      "average": "140.1022",
      "volume": "983088",
      "turnover": "137732088.3",
      "trades": "2701"
    },
    {
      "date": "2023-08-11",
      "bid": "139.15",
      "ask": "139.40",
      "open": "139.55",
      "high": "140.00",
      "low": "138.75",
      "close": "139.30",
      "average": "139.2889",
      "volume": "575788",
      "turnover": "80195887.09",
      "trades": "1848"
    },
    {
      "date": "2023-08-14",
      "bid": "138.70",
      "ask": "138.85",
      "open": "138.80",
      "high": "139.05",
      "low": "136.95",
      "close": "139.05",
      "average": "138.4086",
      "volume": "772288",
      "turnover": "106887670.6",
      "trades": "2089"
    },
    {
      "date": "2023-08-15",
      "bid": "139.15",
      "ask": "139.20",
      "open": "138.75",
      "high": "140.10",
      "low": "138.40",
      "close": "139.15",
      "average": "139.1603",
      "volume": "624776",
      "turnover": "86936122.8",
      "trades": "2171"
    },
    {
      "date": "2023-08-16",
      "bid": "138.55",
      "ask": "138.65",
      "open": "138.30",
      "high": "138.90",
      "low": "137.55",
      "close": "138.70",
      "average": "138.6084",
      "volume": "618408",
      "turnover": "85709350.8",
      "trades": "1617"
    },
    {
      "date": "2023-08-17",
      "bid": "137.40",
      "ask": "137.50",
      "open": "137.90",
      "high": "138.40",
      "low": "136.30",
      "close": "137.45",
      "average": "137.2703",
      "volume": "709660",
      "turnover": "97409218.1",
      "trades": "2189"
    },
    {
      "date": "2023-08-18",
      "bid": "137.05",
      "ask": "137.15",
      "open": "136.50",
      "high": "137.20",
      "low": "135.45",
      "close": "137.10",
      "average": "136.7191",
      "volume": "702000",
      "turnover": "95960083.3",
      "trades": "1795"
    },
    {
      "date": "2023-08-21",
      "bid": "139.20",
      "ask": "139.35",
      "open": "137.15",
      "high": "141.00",
      "low": "137.15",
      "close": "139.50",
      "average": "139.7578",
      "volume": "761516",
      "turnover": "106429170.5",
      "trades": "2426"
    },
    {
      "date": "2023-08-22",
      "bid": "138.55",
      "ask": "138.65",
      "open": "139.50",
      "high": "140.85",
      "low": "138.25",
      "close": "138.55",
      "average": "139.0893",
      "volume": "592392",
      "turnover": "82400916.8",
      "trades": "1947"
    },
    {
      "date": "2023-08-23",
      "bid": "141.65",
      "ask": "141.70",
      "open": "138.85",
      "high": "141.75",
      "low": "138.85",
      "close": "141.75",
      "average": "140.9968",
      "volume": "1122240",
      "turnover": "158232952.3",
      "trades": "2973"
    },
    {
      "date": "2023-08-24",
      "bid": "141.35",
      "ask": "141.45",
      "open": "141.50",
      "high": "142.50",
      "low": "140.95",
      "close": "141.25",
      "average": "141.7271",
      "volume": "829540",
      "turnover": "117563760.8",
      "trades": "2564"
    },
    {
      "date": "2023-08-25",
      "bid": "141.75",
      "ask": "141.85",
      "open": "141.00",
      "high": "143.35",
      "low": "140.35",
      "close": "141.70",
      "average": "142.0162",
      "volume": "741316",
      "turnover": "105279415.2",
      "trades": "2538"
    },
    {
      "date": "2023-08-28",
      "bid": "144.40",
      "ask": "144.55",
      "open": "142.50",
      "high": "144.55",
      "low": "142.50",
      "close": "144.50",
      "average": "143.8719",
      "volume": "743624",
      "turnover": "106984712.6",
      "trades": "2320"
    },
    {
      "date": "2023-08-29",
      "bid": "143.60",
      "ask": "143.70",
      "open": "144.60",
      "high": "145.40",
      "low": "142.90",
      "close": "143.60",
      "average": "143.9505",
      "volume": "974776",
      "turnover": "140320555.69",
      "trades": "2946"
    },
    {
      "date": "2023-08-30",
      "bid": "144.85",
      "ask": "145.00",
      "open": "143.75",
      "high": "145.25",
      "low": "142.25",
      "close": "144.90",
      "average": "144.2671",
      "volume": "747464",
      "turnover": "107828810.6",
      "trades": "2239"
    },
    {
      "date": "2023-08-31",
      "bid": "144.55",
      "ask": "144.65",
      "open": "145.00",
      "high": "146.80",
      "low": "144.00",
      "close": "144.65",
      "average": "144.8597",
      "volume": "2109904",
      "turnover": "305646268.7",
      "trades": "2965"
    },
    {
      "date": "2023-09-01",
      "bid": "145.40",
      "ask": "145.50",
      "open": "144.50",
      "high": "147.00",
      "low": "143.45",
      "close": "145.45",
      "average": "145.7761",
      "volume": "786728",
      "turnover": "114687373.4",
      "trades": "2502"
    },
    {
      "date": "2023-09-04",
      "bid": "145.90",
      "ask": "145.95",
      "open": "145.75",
      "high": "146.90",
      "low": "144.70",
      "close": "145.95",
      "average": "145.8772",
      "volume": "686736",
      "turnover": "100179169.8",
      "trades": "2089"
    },
    {
      "date": "2023-09-05",
      "bid": "147.00",
      "ask": "147.05",
      "open": "145.75",
      "high": "148.35",
      "low": "145.00",
      "close": "146.90",
      "average": "146.7962",
      "volume": "833032",
      "turnover": "122288107.1",
      "trades": "2308"
    },
    {
      "date": "2023-09-06",
      "bid": "147.05",
      "ask": "147.10",
      "open": "146.90",
      "high": "148.00",
      "low": "145.95",
      "close": "147.15",
      "average": "147.1534",
      "volume": "544848",
      "turnover": "80177201.3",
      "trades": "1830"
    },
    {
      "date": "2023-09-07",
      "bid": "147.85",
      "ask": "147.95",
      "open": "147.15",
      "high": "148.70",
      "low": "146.40",
      "close": "147.95",
      "average": "147.8416",
      "volume": "635652",
      "turnover": "93976128.6",
      "trades": "1796"
    },
    {
      "date": "2023-09-08",
      "bid": "148.20",
      "ask": "148.30",
      "open": "148.25",
      "high": "149.25",
      "low": "147.10",
      "close": "148.25",
      "average": "148.1597",
      "volume": "704952",
      "turnover": "104443455.4",
      "trades": "2215"
    },
    {
      "date": "2023-09-11",
      "bid": "150.25",
      "ask": "150.40",
      "open": "148.25",
      "high": "150.80",
      "low": "147.30",
      "close": "150.60",
      "average": "149.5891",
      "volume": "1541652",
      "turnover": "230655680.9",
      "trades": "4417"
    },
    {
      "date": "2023-09-12",
      "bid": "152.00",
      "ask": "152.15",
      "open": "151.10",
      "high": "153.80",
      "low": "151.05",
      "close": "152.20",
      "average": "152.4402",
      "volume": "1477524",
      "turnover": "225235781.5",
      "trades": "4611"
    },
    {
      "date": "2023-09-13",
      "bid": "151.90",
      "ask": "151.95",
      "open": "151.85",
      "high": "152.10",
      "low": "149.45",
      "close": "151.80",
      "average": "151.2022",
      "volume": "833416",
      "turnover": "126003934.3",
      "trades": "2536"
    },
    {
      "date": "2023-09-14",
      "bid": "154.60",
      "ask": "154.65",
      "open": "152.50",
      "high": "154.90",
      "low": "152.25",
      "close": "154.50",
      "average": "154.1232",
      "volume": "1762008",
      "turnover": "271559081.1",
      "trades": "3957"
    },
    {
      "date": "2023-09-15",
      "bid": "155.35",
      "ask": "155.45",
      "open": "154.75",
      "high": "156.80",
      "low": "154.70",
      "close": "155.25",
      "average": "155.4977",
      "volume": "1670824",
      "turnover": "259883982.9",
      "trades": "3515"
    },
    {
      "date": "2023-09-18",
      "bid": "154.20",
      "ask": "154.25",
      "open": "155.25",
      "high": "155.80",
      "low": "153.75",
      "close": "154.40",
      "average": "154.5488",
      "volume": "991364",
      "turnover": "152891767.4",
      "trades": "2946"
    },
    {
      "date": "2023-09-19",
      "bid": "152.20",
      "ask": "152.30",
      "open": "154.65",
      "high": "154.95",
      "low": "151.85",
      "close": "152.20",
      "average": "152.6961",
      "volume": "919644",
      "turnover": "140448169.8",
      "trades": "2948"
    },
    {
      "date": "2023-09-20",
      "bid": "146.10",
      "ask": "146.20",
      "open": "152.20",
      "high": "152.25",
      "low": "145.65",
      "close": "145.75",
      "average": "147.7951",
      "volume": "1853708",
      "turnover": "273991563.6",
      "trades": "5081"
    },
    {
      "date": "2023-09-21",
      "bid": "144.65",
      "ask": "144.75",
      "open": "145.00",
      "high": "145.50",
      "low": "143.60",
      "close": "144.45",
      "average": "144.4255",
      "volume": "1168160",
      "turnover": "168713292.3",
      "trades": "3374"
    },
    {
      "date": "2023-09-22",
      "bid": "142.90",
      "ask": "143.00",
      "open": "144.05",
      "high": "144.30",
      "low": "141.40",
      "close": "143.10",
      "average": "142.806",
      "volume": "1202188",
      "turnover": "171677093.4",
      "trades": "3209"
    },
    {
      "date": "2023-09-25",
      "bid": "139.05",
      "ask": "139.15",
      "open": "143.05",
      "high": "143.45",
      "low": "138.20",
      "close": "139.10",
      "average": "140.1038",
      "volume": "1103552",
      "turnover": "154569318.19",
      "trades": "3535"
    },
    {
      "date": "2023-09-26",
      "bid": "138.85",
      "ask": "138.95",
      "open": "138.80",
      "high": "139.05",
      "low": "137.20",
      "close": "138.80",
      "average": "138.3374",
      "volume": "1085776",
      "turnover": "150203398.1",
      "trades": "3353"
    },
    {
      "date": "2023-09-27",
      "bid": "139.90",
      "ask": "140.00",
      "open": "138.85",
      "high": "140.65",
      "low": "137.25",
      "close": "139.75",
      "average": "139.2163",
      "volume": "1058912",
      "turnover": "147425005.8",
      "trades": "2892"
    },
    {
      "date": "2023-09-28",
      "bid": "140.25",
      "ask": "140.40",
      "open": "139.75",
      "high": "141.20",
      "low": "138.75",
      "close": "140.45",
      "average": "139.9566",
      "volume": "919136",
      "turnover": "128671502.4",
      "trades": "2388"
    },
    {
      "date": "2023-09-29",
      "bid": "139.40",
      "ask": "139.45",
      "open": "140.45",
      "high": "140.65",
      "low": "139.10",
      "close": "139.20",
      "average": "139.6191",
      "volume": "902704",
      "turnover": "126043328.6",
      "trades": "2770"
    },
    {
      "date": "2023-10-02",
      "bid": "139.50",
      "ask": "139.60",
      "open": "139.35",
      "high": "141.70",
      "low": "139.10",
      "close": "139.85",
      "average": "140.181",
      "volume": "1046008",
      "turnover": "146628744",
      "trades": "3055"
    },
    {
      "date": "2023-10-03",
      "bid": "139.45",
      "ask": "139.65",
      "open": "139.55",
      "high": "140.40",
      "low": "138.00",
      "close": "139.55",
      "average": "139.5117",
      "volume": "685816",
      "turnover": "95678614.9",
      "trades": "2089"
    },
    {
      "date": "2023-10-04",
      "bid": "133.50",
      "ask": "133.60",
      "open": "139.55",
      "high": "139.55",
      "low": "133.15",
      "close": "133.15",
      "average": "134.5019",
      "volume": "2083060",
      "turnover": "280217565.3",
      "trades": "5167"
    },
    {
      "date": "2023-10-05",
      "bid": "135.45",
      "ask": "135.60",
      "open": "133.55",
      "high": "135.95",
      "low": "131.80",
      "close": "135.20",
      "average": "134.5352",
      "volume": "847584",
      "turnover": "114028013.4",
      "trades": "2882"
    },
    {
      "date": "2023-10-06",
      "bid": "131.35",
      "ask": "131.40",
      "open": "135.25",
      "high": "136.40",
      "low": "130.05",
      "close": "131.20",
      "average": "132.0157",
      "volume": "1335448",
      "turnover": "176381521.5",
      "trades": "4263"
    },
    {
      "date": "2023-10-09",
      "bid": "143.05",
      "ask": "143.15",
      "open": "135.95",
      "high": "143.85",
      "low": "135.95",
      "close": "143.10",
      "average": "141.8722",
      "volume": "2595816",
      "turnover": "368206613",
      "trades": "7756"
    },
    {
      "date": "2023-10-10",
      "bid": "143.85",
      "ask": "143.95",
      "open": "143.70",
      "high": "144.70",
      "low": "142.20",
      "close": "143.40",
      "average": "143.3121",
      "volume": "1443096",
      "turnover": "206806237.7",
      "trades": "4103"
    },
    {
      "date": "2023-10-11",
      "bid": "144.95",
      "ask": "145.05",
      "open": "142.90",
      "high": "146.15",
      "low": "142.90",
      "close": "144.50",
      "average": "144.7862",
      "volume": "1199156",
      "turnover": "173628047.5",
      "trades": "3082"
    },
    {
      "date": "2023-10-12",
      "bid": "147.90",
      "ask": "147.95",
      "open": "144.90",
      "high": "148.60",
      "low": "144.90",
      "close": "147.55",
      "average": "147.4526",
      "volume": "1184572",
      "turnover": "174676269.4",
      "trades": "3205"
    },
    {
      "date": "2023-10-13",
      "bid": "145.20",
      "ask": "145.30",
      "open": "147.55",
      "high": "149.40",
      "low": "144.95",
      "close": "145.40",
      "average": "146.4722",
      "volume": "1165524",
      "turnover": "170704158.1",
      "trades": "3238"
    },
    {
      "date": "2023-10-16",
      "bid": "144.10",
      "ask": "144.30",
      "open": "145.50",
      "high": "148.10",
      "low": "143.95",
      "close": "144.05",
      "average": "145.0746",
      "volume": "1025780",
      "turnover": "148819732.9",
      "trades": "2713"
    },
    {
      "date": "2023-10-17",
      "bid": "144.15",
      "ask": "144.40",
      "open": "144.05",
      "high": "145.70",
      "low": "143.05",
      "close": "144.15",
      "average": "144.2953",
      "volume": "698696",
      "turnover": "100818387",
      "trades": "2173"
    },
    {
      "date": "2023-10-18",
      "bid": "143.25",
      "ask": "143.35",
      "open": "144.25",
      "high": "144.25",
      "low": "142.70",
      "close": "143.25",
      "average": "143.4139",
      "volume": "582676",
      "turnover": "83566561.7",
      "trades": "2042"
    },
    {
      "date": "2023-10-19",
      "bid": "140.90",
      "ask": "141.00",
      "open": "143.25",
      "high": "143.35",
      "low": "139.15",
      "close": "140.90",
      "average": "140.6142",
      "volume": "1049432",
      "turnover": "147558569.5",
      "trades": "3218"
    },
    {
      "date": "2023-10-20",
      "bid": "139.35",
      "ask": "139.45",
      "open": "140.10",
      "high": "140.40",
      "low": "138.25",
      "close": "139.20",
      "average": "139.17",
      "volume": "680180",
      "turnover": "94669686.6",
      "trades": "2421"
    },
    {
      "date": "2023-10-23",
      "bid": "139.60",
      "ask": "139.75",
      "open": "139.70",
      "high": "140.55",
      "low": "137.85",
      "close": "139.50",
      "average": "139.4302",
      "volume": "1550916",
      "turnover": "216696383.9",
      "trades": "3230"
    },
    {
      "date": "2023-10-24",
      "bid": "142.00",
      "ask": "142.15",
      "open": "139.50",
      "high": "142.80",
      "low": "139.45",
      "close": "142.00",
      "average": "141.6709",
      "volume": "1055928",
      "turnover": "149599380.3",
      "trades": "3503"
    },
    {
      "date": "2023-10-25",
      "bid": "142.90",
      "ask": "143.05",
      "open": "142.05",
      "high": "144.60",
      "low": "140.75",
      "close": "143.35",
      "average": "142.9287",
      "volume": "1104368",
      "turnover": "157843238.6",
      "trades": "3873"
    },
    {
      "date": "2023-10-26",
      "bid": "146.35",
      "ask": "146.45",
      "open": "150.35",
      "high": "153.30",
      "low": "145.50",
      "close": "146.30",
      "average": "149.0582",
      "volume": "2775328",
      "turnover": "414219598.3",
      "trades": "8727"
    },
    {
      "date": "2023-10-27",
      "bid": "141.75",
      "ask": "141.95",
      "open": "146.80",
      "high": "147.70",
      "low": "141.00",
      "close": "141.50",
      "average": "142.7588",
      "volume": "1767016",
      "turnover": "252304009.9",
      "trades": "5642"
    },
    {
      "date": "2023-10-30",
      "bid": "142.45",
      "ask": "142.55",
      "open": "141.50",
      "high": "142.85",
      "low": "140.60",
      "close": "142.10",
      "average": "142.1094",
      "volume": "813204",
      "turnover": "115564003",
      "trades": "2976"
    },
    {
      "date": "2023-10-31",
      "bid": "143.00",
      "ask": "143.20",
      "open": "142.25",
      "high": "144.15",
      "low": "140.90",
      "close": "143.00",
      "average": "142.7999",
      "volume": "1101704",
      "turnover": "157317984.4",
      "trades": "2847"
    },
    {
      "date": "2023-11-01",
      "bid": "146.20",
      "ask": "146.25",
      "open": "143.65",
      "high": "146.55",
      "low": "143.65",
      "close": "146.25",
      "average": "145.7999",
      "volume": "1212288",
      "turnover": "176753120.5",
      "trades": "3516"
    },
    {
      "date": "2023-11-02",
      "bid": "143.65",
      "ask": "143.75",
      "open": "146.80",
      "high": "147.70",
      "low": "143.45",
      "close": "143.45",
      "average": "144.5304",
      "volume": "1039308",
      "turnover": "150211482.8",
      "trades": "4102"
    },
    {
      "date": "2023-11-03",
      "bid": "144.00",
      "ask": "144.10",
      "open": "144.15",
      "high": "145.30",
      "low": "142.80",
      "close": "143.85",
      "average": "144.2609",
      "volume": "537704",
      "turnover": "77569821.4",
      "trades": "1706"
    },
    {
      "date": "2023-11-06",
      "bid": "141.55",
      "ask": "141.70",
      "open": "143.85",
      "high": "144.55",
      "low": "141.30",
      "close": "141.45",
      "average": "142.1194",
      "volume": "867132",
      "turnover": "123237278.5",
      "trades": "3074"
    },
    {
      "date": "2023-11-07",
      "bid": "142.30",
      "ask": "142.45",
      "open": "141.25",
      "high": "143.20",
      "low": "139.00",
      "close": "142.15",
      "average": "141.9488",
      "volume": "1041476",
      "turnover": "147865731.5",
      "trades": "3793"
    },
    {
      "date": "2023-11-08",
      "bid": "141.10",
      "ask": "141.20",
      "open": "142.15",
      "high": "143.50",
      "low": "140.80",
      "close": "140.80",
      "average": "141.482",
      "volume": "841684",
      "turnover": "119104754.8",
      "trades": "2246"
    },
    {
      "date": "2023-11-09",
      "bid": "140.15",
      "ask": "140.30",
      "open": "141.20",
      "high": "141.65",
      "low": "138.60",
      "close": "140.30",
      "average": "140.0592",
      "volume": "861732",
      "turnover": "120691121.7",
      "trades": "3222"
    },
    {
      "date": "2023-11-10",
      "bid": "140.45",
      "ask": "140.55",
      "open": "140.50",
      "high": "141.90",
      "low": "140.05",
      "close": "140.40",
      "average": "140.7676",
      "volume": "535892",
      "turnover": "75435907.4",
      "trades": "2170"
    },
    {
      "date": "2023-11-13",
      "bid": "140.70",
      "ask": "140.80",
      "open": "141.00",
      "high": "143.50",
      "low": "140.40",
      "close": "140.90",
      "average": "141.6722",
      "volume": "817052",
      "turnover": "115748092.1",
      "trades": "2441"
    },
    {
      "date": "2023-11-14",
      "bid": "139.80",
      "ask": "139.90",
      "open": "141.10",
      "high": "141.10",
      "low": "139.40",
      "close": "139.90",
      "average": "140.037",
      "volume": "936068",
      "turnover": "131079068.6",
      "trades": "2736"
    },
    {
      "date": "2023-11-15",
      "bid": "139.35",
      "ask": "139.45",
      "open": "139.90",
      "high": "141.40",
      "low": "138.80",
      "close": "139.25",
      "average": "139.8177",
      "volume": "902084",
      "turnover": "126128179.2",
      "trades": "2635"
    },
    {
      "date": "2023-11-16",
      "bid": "138.40",
      "ask": "138.50",
      "open": "139.65",
      "high": "140.45",
      "low": "138.05",
      "close": "138.15",
      "average": "138.6859",
      "volume": "1005764",
      "turnover": "139512337",
      "trades": "2927"
    },
    {
      "date": "2023-11-17",
      "bid": "138.75",
      "ask": "138.85",
      "open": "138.15",
      "high": "139.45",
      "low": "137.75",
      "close": "138.95",
      "average": "138.9112",
      "volume": "768680",
      "turnover": "106777768.6",
      "trades": "2580"
    },
    {
      "date": "2023-11-20",
      "bid": "142.70",
      "ask": "142.80",
      "open": "141.25",
      "high": "143.30",
      "low": "140.30",
      "close": "142.60",
      "average": "142.3312",
      "volume": "1747836",
      "turnover": "248923176.7",
      "trades": "5537"
    },
    {
      "date": "2023-11-21",
      "bid": "141.35",
      "ask": "141.45",
      "open": "142.25",
      "high": "143.65",
      "low": "140.05",
      "close": "141.25",
      "average": "141.5327",
      "volume": "982012",
      "turnover": "138991955.3",
      "trades": "2997"
    },
    {
      "date": "2023-11-22",
      "bid": "142.15",
      "ask": "142.25",
      "open": "141.25",
      "high": "143.45",
      "low": "140.70",
      "close": "142.25",
      "average": "142.4164",
      "volume": "1015064",
      "turnover": "144559619.9",
      "trades": "3353"
    },
    {
      "date": "2023-11-23",
      "bid": "142.15",
      "ask": "142.25",
      "open": "142.60",
      "high": "143.55",
      "low": "141.95",
      "close": "142.25",
      "average": "142.5406",
      "volume": "808504",
      "turnover": "115244788.5",
      "trades": "2156"
    },
    {
      "date": "2023-11-24",
      "bid": "141.90",
      "ask": "142.05",
      "open": "142.25",
      "high": "143.25",
      "low": "141.75",
      "close": "141.95",
      "average": "142.3673",
      "volume": "496932",
      "turnover": "70746968.8",
      "trades": "2075"
    },
    {
      "date": "2023-11-27",
      "bid": "134.65",
      "ask": "134.75",
      "open": "141.95",
      "high": "142.40",
      "low": "134.25",
      "close": "134.80",
      "average": "136.5084",
      "volume": "2121280",
      "turnover": "289811546.5",
      "trades": "5931"
    },
    {
      "date": "2023-11-28",
      "bid": "135.65",
      "ask": "135.70",
      "open": "134.80",
      "high": "135.85",
      "low": "133.50",
      "close": "135.65",
      "average": "135.0926",
      "volume": "933024",
      "turnover": "126043237.3",
      "trades": "3321"
    },
    {
      "date": "2023-11-29",
      "bid": "137.15",
      "ask": "137.25",
      "open": "135.65",
      "high": "138.60",
      "low": "134.50",
      "close": "136.90",
      "average": "136.9668",
      "volume": "1151400",
      "turnover": "157703598.9",
      "trades": "3303"
    },
    {
      "date": "2023-11-30",
      "bid": "134.50",
      "ask": "134.65",
      "open": "137.45",
      "high": "138.00",
      "low": "134.50",
      "close": "134.80",
      "average": "134.9641",
      "volume": "3398940",
      "turnover": "458782508.7",
      "trades": "3335"
    },
    {
      "date": "2023-12-01",
      "bid": "137.10",
      "ask": "137.20",
      "open": "134.80",
      "high": "137.50",
      "low": "134.50",
      "close": "137.50",
      "average": "136.709",
      "volume": "923344",
      "turnover": "126224243.1",
      "trades": "2629"
    },
    {
      "date": "2023-12-04",
      "bid": "138.45",
      "ask": "138.55",
      "open": "140.50",
      "high": "142.20",
      "low": "138.15",
      "close": "138.65",
      "average": "139.7378",
      "volume": "1409548",
      "turnover": "196884874.4",
      "trades": "3877"
    },
    {
      "date": "2023-12-05",
      "bid": "138.65",
      "ask": "138.80",
      "open": "138.40",
      "high": "138.90",
      "low": "134.90",
      "close": "138.45",
      "average": "137.253",
      "volume": "1210320",
      "turnover": "166177015.6",
      "trades": "3919"
    },
    {
      "date": "2023-12-06",
      "bid": "135.85",
      "ask": "135.95",
      "open": "138.00",
      "high": "138.60",
      "low": "135.85",
      "close": "135.85",
      "average": "136.6597",
      "volume": "982284",
      "turnover": "134243417.5",
      "trades": "2896"
    },
    {
      "date": "2023-12-07",
      "bid": "133.50",
      "ask": "133.55",
      "open": "135.75",
      "high": "135.75",
      "low": "132.85",
      "close": "133.50",
      "average": "133.7547",
      "volume": "1278820",
      "turnover": "171037853.8",
      "trades": "3872"
    },
    {
      "date": "2023-12-08",
      "bid": "135.90",
      "ask": "136.05",
      "open": "133.50",
      "high": "136.10",
      "low": "132.95",
      "close": "136.00",
      "average": "134.7879",
      "volume": "797444",
      "turnover": "107478671.6",
      "trades": "2467"
    },
    {
      "date": "2023-12-11",
      "bid": "135.05",
      "ask": "135.10",
      "open": "135.75",
      "high": "135.75",
      "low": "133.90",
      "close": "135.15",
      "average": "134.9516",
      "volume": "1013228",
      "turnover": "136717754",
      "trades": "2881"
    },
    {
      "date": "2023-12-12",
      "bid": "139.30",
      "ask": "139.40",
      "open": "137.80",
      "high": "140.20",
      "low": "137.60",
      "close": "139.30",
      "average": "139.1203",
      "volume": "1654852",
      "turnover": "230223189.2",
      "trades": "4488"
    },
    {
      "date": "2023-12-13",
      "bid": "141.40",
      "ask": "141.50",
      "open": "139.30",
      "high": "143.05",
      "low": "139.30",
      "close": "141.45",
      "average": "141.3465",
      "volume": "2523512",
      "turnover": "356662431.5",
      "trades": "4666"
    },
    {
      "date": "2023-12-14",
      "bid": "141.10",
      "ask": "141.25",
      "open": "141.90",
      "high": "143.05",
      "low": "138.30",
      "close": "141.55",
      "average": "140.611",
      "volume": "1504488",
      "turnover": "211548176.6",
      "trades": "4544"
    },
    {
      "date": "2023-12-15",
      "bid": "143.15",
      "ask": "143.25",
      "open": "142.35",
      "high": "144.90",
      "low": "140.60",
      "close": "143.15",
      "average": "143.2709",
      "volume": "1969656",
      "turnover": "282199087.1",
      "trades": "5757"
    },
    {
      "date": "2023-12-18",
      "bid": "145.25",
      "ask": "145.40",
      "open": "144.55",
      "high": "146.25",
      "low": "143.40",
      "close": "145.40",
      "average": "145.1874",
      "volume": "1166660",
      "turnover": "168977409.3",
      "trades": "3381"
    },
    {
      "date": "2023-12-19",
      "bid": "145.85",
      "ask": "146.00",
      "open": "145.10",
      "high": "146.15",
      "low": "143.75",
      "close": "146.10",
      "average": "145.582",
      "volume": "940468",
      "turnover": "136912898.69",
      "trades": "2672"
    },
    {
      "date": "2023-12-20",
      "bid": "149.00",
      "ask": "149.15",
      "open": "146.25",
      "high": "149.25",
      "low": "146.10",
      "close": "149.25",
      "average": "148.2386",
      "volume": "1466788",
      "turnover": "217424541.3",
      "trades": "3819"
    },
    {
      "date": "2023-12-21",
      "bid": "150.05",
      "ask": "150.25",
      "open": "148.75",
      "high": "150.80",
      "low": "147.85",
      "close": "150.15",
      "average": "149.79",
      "volume": "1209768",
      "turnover": "181212518.5",
      "trades": "3415"
    },
    {
      "date": "2023-12-22",
      "bid": "148.15",
      "ask": "148.25",
      "open": "150.15",
      "high": "151.45",
      "low": "147.85",
      "close": "148.15",
      "average": "149.2935",
      "volume": "916692",
      "turnover": "136858893.69",
      "trades": "3183"
    },
    {
      "date": "2023-12-27",
      "bid": "150.10",
      "ask": "150.20",
      "open": "148.45",
      "high": "150.80",
      "low": "148.20",
      "close": "150.20",
      "average": "150.0385",
      "volume": "794100",
      "turnover": "119145617",
      "trades": "3293"
    },
    {
      "date": "2023-12-28",
      "bid": "151.25",
      "ask": "151.40",
      "open": "150.20",
      "high": "151.75",
      "low": "149.30",
      "close": "151.45",
      "average": "151.0944",
      "volume": "823576",
      "turnover": "124450904.5",
      "trades": "3092"
    },
    {
      "date": "2023-12-29",
      "bid": "151.70",
      "ask": "151.85",
      "open": "151.45",
      "high": "152.75",
      "low": "150.65",
      "close": "151.90",
      "average": "152.0785",
      "volume": "853872",
      "turnover": "129851380.3",
      "trades": "2684"
    },
    {
      "date": "2024-01-02",
      "bid": "154.05",
      "ask": "154.20",
      "open": "152.00",
      "high": "154.55",
      "low": "152.00",
      "close": "154.35",
      "average": "153.7259",
      "volume": "1356164",
      "turnover": "208497217.9",
      "trades": "4032"
    },
    {
      "date": "2024-01-03",
      "bid": "152.95",
      "ask": "153.10",
      "open": "154.25",
      "high": "154.90",
      "low": "152.05",
      "close": "152.65",
      "average": "153.1212",
      "volume": "753444",
      "turnover": "115369669.3",
      "trades": "2827"
    },
    {
      "date": "2024-01-04",
      "bid": "157.50",
      "ask": "157.60",
      "open": "153.00",
      "high": "157.75",
      "low": "152.45",
      "close": "157.60",
      "average": "156.0065",
      "volume": "1183724",
      "turnover": "184670919",
      "trades": "3859"
    },
    {
      "date": "2024-01-05",
      "bid": "159.05",
      "ask": "159.30",
      "open": "156.85",
      "high": "159.35",
      "low": "156.65",
      "close": "158.85",
      "average": "157.9457",
      "volume": "757096",
      "turnover": "119574882.4",
      "trades": "2695"
    },
    {
      "date": "2024-01-08",
      "bid": "159.00",
      "ask": "159.20",
      "open": "159.35",
      "high": "161.50",
      "low": "157.50",
      "close": "158.75",
      "average": "159.468",
      "volume": "1208968",
      "turnover": "192801003.6",
      "trades": "4395"
    },
    {
      "date": "2024-01-09",
      "bid": "161.85",
      "ask": "162.05",
      "open": "159.95",
      "high": "165.25",
      "low": "159.75",
      "close": "161.50",
      "average": "162.6497",
      "volume": "2190548",
      "turnover": "356400841.2",
      "trades": "8370"
    },
    {
      "date": "2024-01-10",
      "bid": "162.70",
      "ask": "162.80",
      "open": "161.50",
      "high": "163.45",
      "low": "160.65",
      "close": "162.65",
      "average": "162.6611",
      "volume": "1240472",
      "turnover": "201773167.3",
      "trades": "5062"
    },
    {
      "date": "2024-01-11",
      "bid": "164.85",
      "ask": "164.95",
      "open": "162.70",
      "high": "166.05",
      "low": "161.65",
      "close": "164.85",
      "average": "164.2504",
      "volume": "1468488",
      "turnover": "241180763",
      "trades": "4748"
    },
    {
      "date": "2024-01-12",
      "bid": "168.95",
      "ask": "169.05",
      "open": "165.50",
      "high": "169.30",
      "low": "165.40",
      "close": "169.15",
      "average": "168.0757",
      "volume": "1693124",
      "turnover": "284565244.6",
      "trades": "5967"
    },
    {
      "date": "2024-01-15",
      "bid": "170.15",
      "ask": "170.20",
      "open": "170.25",
      "high": "172.50",
      "low": "169.20",
      "close": "170.25",
      "average": "170.7709",
      "volume": "2015932",
      "turnover": "344255371.6",
      "trades": "8927"
    },
    {
      "date": "2024-01-16",
      "bid": "171.15",
      "ask": "171.25",
      "open": "170.25",
      "high": "172.90",
      "low": "168.80",
      "close": "171.05",
      "average": "171.1758",
      "volume": "1785964",
      "turnover": "305725189.3",
      "trades": "6808"
    },
    {
      "date": "2024-01-17",
      "bid": "170.50",
      "ask": "170.55",
      "open": "171.05",
      "high": "172.95",
      "low": "169.00",
      "close": "170.30",
      "average": "170.3839",
      "volume": "1535916",
      "turnover": "261694640.6",
      "trades": "6079"
    },
    {
      "date": "2024-01-18",
      "bid": "172.05",
      "ask": "172.30",
      "open": "170.50",
      "high": "173.95",
      "low": "166.55",
      "close": "172.15",
      "average": "171.5035",
      "volume": "2034592",
      "turnover": "348971662.4",
      "trades": "5636"
    },
    {
      "date": "2024-01-19",
      "bid": "167.55",
      "ask": "167.65",
      "open": "173.00",
      "high": "173.20",
      "low": "166.75",
      "close": "167.70",
      "average": "169.2186",
      "volume": "1614840",
      "turnover": "273242575.89",
      "trades": "6063"
    },
    {
      "date": "2024-01-22",
      "bid": "171.10",
      "ask": "171.25",
      "open": "168.75",
      "high": "171.40",
      "low": "167.35",
      "close": "171.15",
      "average": "169.773",
      "volume": "1391028",
      "turnover": "234108501.6",
      "trades": "5427"
    },
    {
      "date": "2024-01-23",
      "bid": "167.35",
      "ask": "167.45",
      "open": "168.40",
      "high": "171.00",
      "low": "166.00",
      "close": "167.55",
      "average": "168.1201",
      "volume": "2403724",
      "turnover": "404113443.2",
      "trades": "8532"
    },
    {
      "date": "2024-01-24",
      "bid": "170.15",
      "ask": "170.35",
      "open": "169.75",
      "high": "171.45",
      "low": "168.90",
      "close": "170.40",
      "average": "170.4896",
      "volume": "1370324",
      "turnover": "233632201.8",
      "trades": "4711"
    },
    {
      "date": "2024-01-25",
      "bid": "169.50",
      "ask": "169.60",
      "open": "170.60",
      "high": "171.40",
      "low": "168.25",
      "close": "169.70",
      "average": "169.5638",
      "volume": "1360188",
      "turnover": "230513672.5",
      "trades": "5398"
    },
    {
      "date": "2024-01-26",
      "bid": "167.85",
      "ask": "167.95",
      "open": "170.00",
      "high": "170.00",
      "low": "166.50",
      "close": "167.55",
      "average": "168.062",
      "volume": "1143936",
      "turnover": "192253915.1",
      "trades": "4558"
    },
    {
      "date": "2024-01-29",
      "bid": "169.00",
      "ask": "169.35",
      "open": "168.75",
      "high": "170.45",
      "low": "168.50",
      "close": "169.35",
      "average": "169.5501",
      "volume": "1103288",
      "turnover": "187055258.7",
      "trades": "3478"
    },
    {
      "date": "2024-01-30",
      "bid": "169.50",
      "ask": "169.60",
      "open": "169.35",
      "high": "171.35",
      "low": "169.00",
      "close": "169.55",
      "average": "169.9079",
      "volume": "958728",
      "turnover": "162894778.3",
      "trades": "3674"
    },
    {
      "date": "2024-01-31",
      "bid": "168.65",
      "ask": "168.75",
      "open": "169.95",
      "high": "170.20",
      "low": "168.10",
      "close": "168.20",
      "average": "168.6133",
      "volume": "1098160",
      "turnover": "185166117.3",
      "trades": "3538"
    },
    {
      "date": "2024-02-01",
      "bid": "169.10",
      "ask": "169.15",
      "open": "168.30",
      "high": "169.55",
      "low": "167.60",
      "close": "169.10",
      "average": "168.705",
      "volume": "1266664",
      "turnover": "213692603.9",
      "trades": "3417"
    },
    {
      "date": "2024-02-02",
      "bid": "170.15",
      "ask": "170.20",
      "open": "169.50",
      "high": "171.05",
      "low": "168.90",
      "close": "170.20",
      "average": "170.1354",
      "volume": "1057320",
      "turnover": "179887915.8",
      "trades": "3696"
    },
    {
      "date": "2024-02-05",
      "bid": "169.85",
      "ask": "170.00",
      "open": "170.75",
      "high": "172.10",
      "low": "169.10",
      "close": "169.85",
      "average": "170.4887",
      "volume": "1248180",
      "turnover": "212803510.9",
      "trades": "5372"
    },
    {
      "date": "2024-02-06",
      "bid": "172.35",
      "ask": "172.45",
      "open": "170.45",
      "high": "172.85",
      "low": "170.45",
      "close": "172.05",
      "average": "171.9519",
      "volume": "1328456",
      "turnover": "228421038.9",
      "trades": "4377"
    },
    {
      "date": "2024-02-07",
      "bid": "172.75",
      "ask": "172.80",
      "open": "172.10",
      "high": "173.40",
      "low": "171.30",
      "close": "172.85",
      "average": "172.5591",
      "volume": "1094464",
      "turnover": "188865723.5",
      "trades": "4318"
    },
    {
      "date": "2024-02-08",
      "bid": "173.85",
      "ask": "174.10",
      "open": "173.00",
      "high": "174.95",
      "low": "172.50",
      "close": "173.80",
      "average": "173.8999",
      "volume": "1710524",
      "turnover": "297506996",
      "trades": "6012"
    },
    {
      "date": "2024-02-09",
      "bid": "180.95",
      "ask": "181.10",
      "open": "176.15",
      "high": "186.30",
      "low": "175.50",
      "close": "181.05",
      "average": "181.4024",
      "volume": "5604656",
      "turnover": "1016679864.88",
      "trades": "16167"
    },
    {
      "date": "2024-02-12",
      "bid": "190.90",
      "ask": "190.95",
      "open": "184.40",
      "high": "192.30",
      "low": "184.00",
      "close": "190.95",
      "average": "189.3643",
      "volume": "3098680",
      "turnover": "586867475.4",
      "trades": "11052"
    },
    {
      "date": "2024-02-13",
      "bid": "188.35",
      "ask": "188.95",
      "open": "191.50",
      "high": "192.50",
      "low": "187.90",
      "close": "188.25",
      "average": "189.5428",
      "volume": "2456636",
      "turnover": "465636201",
      "trades": "8957"
    },
    {
      "date": "2024-02-14",
      "bid": "193.75",
      "ask": "193.85",
      "open": "188.75",
      "high": "194.50",
      "low": "188.75",
      "close": "193.95",
      "average": "192.8358",
      "volume": "2156288",
      "turnover": "415840598.4",
      "trades": "7960"
    },
    {
      "date": "2024-02-15",
      "bid": "194.35",
      "ask": "194.50",
      "open": "194.95",
      "high": "197.45",
      "low": "192.45",
      "close": "194.55",
      "average": "195.2482",
      "volume": "2211496",
      "turnover": "431819189.3",
      "trades": "7974"
    },
    {
      "date": "2024-02-16",
      "bid": "197.95",
      "ask": "198.05",
      "open": "197.05",
      "high": "198.45",
      "low": "194.00",
      "close": "198.05",
      "average": "197.062",
      "volume": "2603716",
      "turnover": "513029352.1",
      "trades": "9036"
    },
    {
      "date": "2024-02-19",
      "bid": "198.95",
      "ask": "199.00",
      "open": "198.35",
      "high": "199.65",
      "low": "195.55",
      "close": "199.25",
      "average": "198.1638",
      "volume": "2353960",
      "turnover": "457534660.4",
      "trades": "7886"
    },
    {
      "date": "2024-02-20",
      "bid": "199.60",
      "ask": "199.65",
      "open": "199.95",
      "high": "202.30",
      "low": "198.00",
      "close": "199.90",
      "average": "200.1916",
      "volume": "2274668",
      "turnover": "455357728.7",
      "trades": "8427"
    },
    {
      "date": "2024-02-21",
      "bid": "198.55",
      "ask": "198.60",
      "open": "200.85",
      "high": "201.95",
      "low": "195.20",
      "close": "198.80",
      "average": "198.1974",
      "volume": "2534440",
      "turnover": "502319897.5",
      "trades": "10026"
    },
    {
      "date": "2024-02-22",
      "bid": "193.35",
      "ask": "193.50",
      "open": "196.40",
      "high": "196.75",
      "low": "190.50",
      "close": "193.10",
      "average": "193.4764",
      "volume": "2953036",
      "turnover": "571272163.9",
      "trades": "11566"
    },
    {
      "date": "2024-02-23",
      "bid": "197.20",
      "ask": "197.35",
      "open": "193.15",
      "high": "199.75",
      "low": "193.15",
      "close": "197.45",
      "average": "197.0141",
      "volume": "1892660",
      "turnover": "372906228.2",
      "trades": "9483"
    },
    {
      "date": "2024-02-26",
      "bid": "205.65",
      "ask": "205.75",
      "open": "198.00",
      "high": "205.90",
      "low": "197.45",
      "close": "205.75",
      "average": "203.8558",
      "volume": "3103076",
      "turnover": "632593747.79",
      "trades": "13143"
    },
    {
      "date": "2024-02-27",
      "bid": "200.00",
      "ask": "200.15",
      "open": "206.20",
      "high": "208.30",
      "low": "199.85",
      "close": "200.05",
      "average": "203.1446",
      "volume": "2981844",
      "turnover": "605745448.29",
      "trades": "13436"
    },
    {
      "date": "2024-02-28",
      "bid": "203.70",
      "ask": "203.90",
      "open": "200.15",
      "high": "204.40",
      "low": "199.85",
      "close": "203.65",
      "average": "202.6369",
      "volume": "1413612",
      "turnover": "286447652.89",
      "trades": "7151"
    },
    {
      "date": "2024-02-29",
      "bid": "204.20",
      "ask": "204.30",
      "open": "204.75",
      "high": "206.00",
      "low": "202.65",
      "close": "204.10",
      "average": "204.1083",
      "volume": "2686316",
      "turnover": "548301149.29",
      "trades": "7262"
    },
    {
      "date": "2024-03-01",
      "bid": "205.60",
      "ask": "205.70",
      "open": "205.00",
      "high": "207.15",
      "low": "205.00",
      "close": "205.35",
      "average": "206.0028",
      "volume": "1414396",
      "turnover": "291371578.8",
      "trades": "6806"
    },
    {
      "date": "2024-03-04",
      "bid": "214.15",
      "ask": "214.50",
      "open": "206.25",
      "high": "214.50",
      "low": "204.80",
      "close": "213.70",
      "average": "210.2247",
      "volume": "2957644",
      "turnover": "621659336.29",
      "trades": "12384"
    },
    {
      "date": "2024-03-05",
      "bid": "204.60",
      "ask": "204.75",
      "open": "213.10",
      "high": "214.65",
      "low": "201.65",
      "close": "205.15",
      "average": "207.3861",
      "volume": "5982428",
      "turnover": "1240235165.3",
      "trades": "23524"
    },
    {
      "date": "2024-03-06",
      "bid": "203.45",
      "ask": "203.60",
      "open": "205.10",
      "high": "205.90",
      "low": "198.05",
      "close": "203.85",
      "average": "202.5393",
      "volume": "3312360",
      "turnover": "670867081",
      "trades": "14021"
    },
    {
      "date": "2024-03-07",
      "bid": "207.55",
      "ask": "207.85",
      "open": "203.85",
      "high": "208.85",
      "low": "203.55",
      "close": "207.80",
      "average": "206.7837",
      "volume": "1985920",
      "turnover": "410558842.8",
      "trades": "8988"
    },
    {
      "date": "2024-03-08",
      "bid": "205.20",
      "ask": "205.35",
      "open": "209.30",
      "high": "210.40",
      "low": "203.30",
      "close": "205.55",
      "average": "206.9283",
      "volume": "1893596",
      "turnover": "391789760",
      "trades": "10173"
    },
    {
      "date": "2024-03-11",
      "bid": "211.85",
      "ask": "212.00",
      "open": "206.05",
      "high": "212.90",
      "low": "205.00",
      "close": "211.60",
      "average": "210.7214",
      "volume": "2856432",
      "turnover": "601916634.5",
      "trades": "11718"
    },
    {
      "date": "2024-03-12",
      "bid": "212.15",
      "ask": "212.20",
      "open": "211.60",
      "high": "216.20",
      "low": "207.85",
      "close": "212.30",
      "average": "211.9035",
      "volume": "2889732",
      "turnover": "612302109.79",
      "trades": "10650"
    },
    {
      "date": "2024-03-13",
      "bid": "212.50",
      "ask": "212.65",
      "open": "213.00",
      "high": "213.55",
      "low": "209.30",
      "close": "212.55",
      "average": "211.7649",
      "volume": "1916020",
      "turnover": "405753873.8",
      "trades": "7847"
    },
    {
      "date": "2024-03-14",
      "bid": "215.60",
      "ask": "215.70",
      "open": "213.25",
      "high": "218.30",
      "low": "213.25",
      "close": "215.50",
      "average": "216.3143",
      "volume": "2962960",
      "turnover": "640898187.5",
      "trades": "11210"
    },
    {
      "date": "2024-03-15",
      "bid": "217.40",
      "ask": "217.45",
      "open": "216.25",
      "high": "219.50",
      "low": "214.05",
      "close": "217.50",
      "average": "217.4927",
      "volume": "3600100",
      "turnover": "783007627.9",
      "trades": "12079"
    },
    {
      "date": "2024-03-18",
      "bid": "221.15",
      "ask": "221.25",
      "open": "217.75",
      "high": "221.40",
      "low": "216.60",
      "close": "221.40",
      "average": "219.6336",
      "volume": "2404952",
      "turnover": "526441129.6",
      "trades": "10020"
    },
    {
      "date": "2024-03-19",
      "bid": "224.75",
      "ask": "224.80",
      "open": "222.50",
      "high": "225.20",
      "low": "219.15",
      "close": "224.90",
      "average": "223.2314",
      "volume": "2714604",
      "turnover": "606041467.29",
      "trades": "10433"
    },
    {
      "date": "2024-03-20",
      "bid": "226.95",
      "ask": "227.05",
      "open": "225.10",
      "high": "228.25",
      "low": "223.05",
      "close": "227.25",
      "average": "226.1659",
      "volume": "1916728",
      "turnover": "433504500.1",
      "trades": "8957"
    },
    {
      "date": "2024-03-21",
      "bid": "228.30",
      "ask": "228.45",
      "open": "229.85",
      "high": "230.75",
      "low": "226.70",
      "close": "227.95",
      "average": "228.8087",
      "volume": "2378332",
      "turnover": "544186432.29",
      "trades": "9366"
    },
    {
      "date": "2024-03-22",
      "bid": "233.55",
      "ask": "233.70",
      "open": "228.75",
      "high": "234.15",
      "low": "228.60",
      "close": "233.60",
      "average": "232.389",
      "volume": "2668144",
      "turnover": "619958719",
      "trades": "11130"
    },
    {
      "date": "2024-03-25",
      "bid": "236.40",
      "ask": "236.60",
      "open": "235.35",
      "high": "239.05",
      "low": "235.20",
      "close": "236.60",
      "average": "236.8703",
      "volume": "2872308",
      "turnover": "680360975.9",
      "trades": "18368"
    },
    {
      "date": "2024-03-26",
      "bid": "240.25",
      "ask": "240.50",
      "open": "237.50",
      "high": "240.90",
      "low": "235.55",
      "close": "240.50",
      "average": "239.013",
      "volume": "2429776",
      "turnover": "580753890.4",
      "trades": "14064"
    },
    {
      "date": "2024-03-27",
      "bid": "240.70",
      "ask": "240.90",
      "open": "241.70",
      "high": "244.05",
      "low": "238.80",
      "close": "241.10",
      "average": "241.7593",
      "volume": "2107048",
      "turnover": "509406028.1",
      "trades": "14102"
    },
    {
      "date": "2024-03-28",
      "bid": "237.10",
      "ask": "237.45",
      "open": "241.15",
      "high": "242.35",
      "low": "237.05",
      "close": "238.00",
      "average": "238.9312",
      "volume": "1528708",
      "turnover": "365256789.4",
      "trades": "8394"
    },
    {
      "date": "2024-04-02",
      "bid": "237.15",
      "ask": "237.25",
      "open": "238.50",
      "high": "242.85",
      "low": "234.55",
      "close": "237.55",
      "average": "238.9239",
      "volume": "2458596",
      "turnover": "587425684.1",
      "trades": "13848"
    },
    {
      "date": "2024-04-03",
      "bid": "240.95",
      "ask": "241.10",
      "open": "238.70",
      "high": "241.55",
      "low": "235.90",
      "close": "241.50",
      "average": "239.3007",
      "volume": "1594196",
      "turnover": "381495138.9",
      "trades": "9064"
    },
    {
      "date": "2024-04-04",
      "bid": "239.35",
      "ask": "239.40",
      "open": "241.70",
      "high": "242.45",
      "low": "236.00",
      "close": "240.00",
      "average": "238.829",
      "volume": "2243668",
      "turnover": "535789222.5",
      "trades": "10905"
    },
    {
      "date": "2024-04-05",
      "bid": "239.55",
      "ask": "239.70",
      "open": "239.40",
      "high": "242.00",
      "low": "234.80",
      "close": "239.60",
      "average": "238.5062",
      "volume": "2035212",
      "turnover": "485346487.9",
      "trades": "8935"
    },
    {
      "date": "2024-04-08",
      "bid": "245.15",
      "ask": "245.25",
      "open": "240.00",
      "high": "247.00",
      "low": "239.35",
      "close": "245.40",
      "average": "243.9124",
      "volume": "2226748",
      "turnover": "543179854.9",
      "trades": "10239"
    },
    {
      "date": "2024-04-09",
      "bid": "222.65",
      "ask": "222.75",
      "open": "245.50",
      "high": "246.65",
      "low": "217.00",
      "close": "221.45",
      "average": "226.504",
      "volume": "11320096",
      "turnover": "2563448057.5",
      "trades": "53708"
    },
    {
      "date": "2024-04-10",
      "bid": "223.70",
      "ask": "223.80",
      "open": "223.00",
      "high": "226.75",
      "low": "218.25",
      "close": "222.95",
      "average": "223.3118",
      "volume": "4514560",
      "turnover": "1007429888.8",
      "trades": "21538"
    },
    {
      "date": "2024-04-11",
      "bid": "225.90",
      "ask": "226.00",
      "open": "224.50",
      "high": "226.70",
      "low": "221.85",
      "close": "225.95",
      "average": "224.2283",
      "volume": "2167840",
      "turnover": "486084121.5",
      "trades": "10628"
    },
    {
      "date": "2024-04-12",
      "bid": "230.40",
      "ask": "230.50",
      "open": "227.25",
      "high": "233.20",
      "low": "227.05",
      "close": "229.85",
      "average": "230.5618",
      "volume": "2750944",
      "turnover": "634288322.6",
      "trades": "12962"
    },
    {
      "date": "2024-04-15",
      "bid": "235.50",
      "ask": "235.60",
      "open": "231.35",
      "high": "239.10",
      "low": "231.35",
      "close": "235.65",
      "average": "235.3946",
      "volume": "2548844",
      "turnover": "599977462",
      "trades": "13164"
    },
    {
      "date": "2024-04-16",
      "bid": "230.65",
      "ask": "230.85",
      "open": "231.80",
      "high": "231.80",
      "low": "227.05",
      "close": "229.95",
      "average": "229.7738",
      "volume": "2511020",
      "turnover": "576972544.6",
      "trades": "12810"
    },
    {
      "date": "2024-04-17",
      "bid": "228.00",
      "ask": "228.15",
      "open": "230.25",
      "high": "231.20",
      "low": "223.35",
      "close": "228.10",
      "average": "227.5113",
      "volume": "2053836",
      "turnover": "467331272.7",
      "trades": "9689"
    },
    {
      "date": "2024-04-18",
      "bid": "225.65",
      "ask": "225.75",
      "open": "229.50",
      "high": "229.50",
      "low": "219.40",
      "close": "225.80",
      "average": "223.4187",
      "volume": "2568004",
      "turnover": "573685460.2",
      "trades": "12857"
    },
    {
      "date": "2024-04-19",
      "bid": "224.10",
      "ask": "224.20",
      "open": "225.15",
      "high": "227.60",
      "low": "221.50",
      "close": "224.15",
      "average": "224.17",
      "volume": "1770456",
      "turnover": "396885469.7",
      "trades": "8246"
    },
    {
      "date": "2024-04-22",
      "bid": "222.85",
      "ask": "223.05",
      "open": "224.70",
      "high": "225.60",
      "low": "220.70",
      "close": "223.55",
      "average": "223.3152",
      "volume": "1820184",
      "turnover": "405434853.1",
      "trades": "7722"
    },
    {
      "date": "2024-04-23",
      "bid": "231.75",
      "ask": "232.00",
      "open": "223.65",
      "high": "232.15",
      "low": "223.05",
      "close": "232.00",
      "average": "229.3477",
      "volume": "2027780",
      "turnover": "464770521.1",
      "trades": "9773"
    },
    {
      "date": "2024-04-24",
      "bid": "233.85",
      "ask": "233.95",
      "open": "233.50",
      "high": "236.05",
      "low": "231.90",
      "close": "234.10",
      "average": "234.1127",
      "volume": "1650996",
      "turnover": "386545822.6",
      "trades": "7914"
    },
    {
      "date": "2024-04-25",
      "bid": "230.00",
      "ask": "230.20",
      "open": "233.45",
      "high": "233.45",
      "low": "223.35",
      "close": "230.05",
      "average": "228.1652",
      "volume": "2527120",
      "turnover": "576496141.4",
      "trades": "14250"
    },
    {
      "date": "2024-04-26",
      "bid": "229.30",
      "ask": "230.00",
      "open": "236.75",
      "high": "239.95",
      "low": "220.30",
      "close": "227.80",
      "average": "226.7194",
      "volume": "5679408",
      "turnover": "1286860742.2",
      "trades": "28465"
    },
    {
      "date": "2024-04-29",
      "bid": "230.75",
      "ask": "231.00",
      "open": "230.55",
      "high": "232.55",
      "low": "227.15",
      "close": "230.25",
      "average": "230.2849",
      "volume": "2259716",
      "turnover": "520449208.7",
      "trades": "11489"
    },
    {
      "date": "2024-04-30",
      "bid": "220.85",
      "ask": "221.05",
      "open": "230.55",
      "high": "231.70",
      "low": "219.65",
      "close": "219.65",
      "average": "223.4005",
      "volume": "2222500",
      "turnover": "496595733.5",
      "trades": "10554"
    },
    {
      "date": "2024-05-02",
      "bid": "217.95",
      "ask": "218.10",
      "open": "219.20",
      "high": "220.25",
      "low": "211.90",
      "close": "217.70",
      "average": "216.7942",
      "volume": "3186284",
      "turnover": "690721721.7",
      "trades": "16702"
    },
    {
      "date": "2024-05-03",
      "bid": "220.10",
      "ask": "220.20",
      "open": "218.70",
      "high": "220.65",
      "low": "215.75",
      "close": "219.80",
      "average": "218.3937",
      "volume": "1246984",
      "turnover": "272231755.5",
      "trades": "6787"
    },
    {
      "date": "2024-05-06",
      "bid": "223.30",
      "ask": "223.55",
      "open": "220.25",
      "high": "225.05",
      "low": "220.25",
      "close": "225.05",
      "average": "223.6119",
      "volume": "1197472",
      "turnover": "267717889.1",
      "trades": "5219"
    },
    {
      "date": "2024-05-07",
      "bid": "223.65",
      "ask": "223.70",
      "open": "227.55",
      "high": "228.20",
      "low": "223.00",
      "close": "224.00",
      "average": "225.1499",
      "volume": "1533102",
      "turnover": "345208541.52",
      "trades": "12825"
    },
    {
      "date": "2024-05-08",
      "bid": "230.50",
      "ask": "230.70",
      "open": "224.00",
      "high": "232.20",
      "low": "222.55",
      "close": "231.75",
      "average": "229.4791",
      "volume": "1306852",
      "turnover": "299911405.29",
      "trades": "7989"
    },
    {
      "date": "2024-05-10",
      "bid": "225.80",
      "ask": "225.85",
      "open": "233.45",
      "high": "233.60",
      "low": "224.70",
      "close": "226.30",
      "average": "227.5858",
      "volume": "2203405",
      "turnover": "501581747.73",
      "trades": "13342"
    },
    {
      "date": "2024-05-13",
      "bid": "224.35",
      "ask": "224.55",
      "open": "226.00",
      "high": "226.05",
      "low": "220.30",
      "close": "225.00",
      "average": "222.9503",
      "volume": "1956938",
      "turnover": "436027955.33",
      "trades": "9591"
    },
    {
      "date": "2024-05-14",
      "bid": "229.60",
      "ask": "230.00",
      "open": "224.10",
      "high": "230.40",
      "low": "222.40",
      "close": "230.40",
      "average": "227.8414",
      "volume": "2158297",
      "turnover": "491642757.91",
      "trades": "8859"
    },
    {
      "date": "2024-05-15",
      "bid": "234.80",
      "ask": "235.00",
      "open": "231.10",
      "high": "235.00",
      "low": "231.00",
      "close": "235.00",
      "average": "233.7494",
      "volume": "1901762",
      "turnover": "444329606.15",
      "trades": "6858"
    },
    {
      "date": "2024-05-16",
      "bid": "237.80",
      "ask": "238.00",
      "open": "235.00",
      "high": "239.90",
      "low": "235.00",
      "close": "238.20",
      "average": "237.7189",
      "volume": "1762678",
      "turnover": "419019946.55",
      "trades": "8511"
    },
    {
      "date": "2024-05-17",
      "bid": "239.40",
      "ask": "239.60",
      "open": "236.30",
      "high": "241.00",
      "low": "235.30",
      "close": "239.80",
      "average": "238.9679",
      "volume": "1473081",
      "turnover": "351885082.2",
      "trades": "6976"
    },
    {
      "date": "2024-05-20",
      "bid": "241.70",
      "ask": "241.80",
      "open": "240.00",
      "high": "243.50",
      "low": "236.10",
      "close": "241.90",
      "average": "241.3685",
      "volume": "982125",
      "turnover": "236948700.7",
      "trades": "7938"
    },
    {
      "date": "2024-05-21",
      "bid": "245.40",
      "ask": "245.60",
      "open": "241.90",
      "high": "246.90",
      "low": "241.40",
      "close": "246.00",
      "average": "245.2299",
      "volume": "1937484",
      "turnover": "473775567.65",
      "trades": "8506"
    },
    {
      "date": "2024-05-22",
      "bid": "245.70",
      "ask": "245.80",
      "open": "245.60",
      "high": "249.80",
      "low": "243.20",
      "close": "246.50",
      "average": "247.3007",
      "volume": "1162528",
      "turnover": "287519475.3",
      "trades": "8444"
    },
    {
      "date": "2024-05-23",
      "bid": "249.10",
      "ask": "249.30",
      "open": "246.80",
      "high": "250.00",
      "low": "246.10",
      "close": "249.50",
      "average": "249.1053",
      "volume": "1351099",
      "turnover": "336517784.1",
      "trades": "6771"
    },
    {
      "date": "2024-05-24",
      "bid": "250.10",
      "ask": "250.30",
      "open": "249.00",
      "high": "250.90",
      "low": "247.80",
      "close": "250.10",
      "average": "249.6391",
      "volume": "1273231",
      "turnover": "317755291.61",
      "trades": "7463"
    },
    {
      "date": "2024-05-27",
      "bid": "250.40",
      "ask": "250.70",
      "open": "250.00",
      "high": "254.30",
      "low": "247.70",
      "close": "250.80",
      "average": "251.7254",
      "volume": "1308095",
      "turnover": "329333141.5",
      "trades": "8730"
    },
    {
      "date": "2024-05-28",
      "bid": "246.90",
      "ask": "247.30",
      "open": "251.00",
      "high": "253.90",
      "low": "245.90",
      "close": "247.50",
      "average": "249.2957",
      "volume": "1731498",
      "turnover": "431586361.75",
      "trades": "8763"
    },
    {
      "date": "2024-05-29",
      "bid": "234.80",
      "ask": "235.00",
      "open": "242.80",
      "high": "243.10",
      "low": "232.60",
      "close": "235.60",
      "average": "235.4546",
      "volume": "5337363",
      "turnover": "1255753511.3",
      "trades": "22001"
    },
    {
      "date": "2024-05-30",
      "bid": "240.10",
      "ask": "240.20",
      "open": "234.60",
      "high": "241.20",
      "low": "233.30",
      "close": "240.00",
      "average": "239.113",
      "volume": "2009040",
      "turnover": "480299912.8",
      "trades": "9721"
    },
    {
      "date": "2024-05-31",
      "bid": "250.60",
      "ask": "250.90",
      "open": "240.10",
      "high": "254.30",
      "low": "240.10",
      "close": "253.40",
      "average": "251.2592",
      "volume": "6462980",
      "turnover": "1622627238.7",
      "trades": "16915"
    },
    {
      "date": "2024-06-03",
      "bid": "255.00",
      "ask": "255.20",
      "open": "253.70",
      "high": "258.40",
      "low": "253.00",
      "close": "256.50",
      "average": "256.5628",
      "volume": "2402729",
      "turnover": "616531031.8",
      "trades": "10937"
    },
    {
      "date": "2024-06-04",
      "bid": "250.10",
      "ask": "250.30",
      "open": "255.20",
      "high": "255.20",
      "low": "250.00",
      "close": "250.30",
      "average": "251.356",
      "volume": "2735917",
      "turnover": "687600684.85",
      "trades": "8491"
    },
    {
      "date": "2024-06-05",
      "bid": "248.80",
      "ask": "248.90",
      "open": "252.00",
      "high": "254.80",
      "low": "248.30",
      "close": "248.90",
      "average": "249.8125",
      "volume": "1228318",
      "turnover": "306882124.45",
      "trades": "7611"
    },
    {
      "date": "2024-06-07",
      "bid": "271.50",
      "ask": "271.60",
      "open": "250.80",
      "high": "272.70",
      "low": "250.60",
      "close": "272.20",
      "average": "265.839",
      "volume": "5394523",
      "turnover": "1433798798.65",
      "trades": "24488"
    },
    {
      "date": "2024-06-10",
      "bid": "263.70",
      "ask": "263.90",
      "open": "268.20",
      "high": "269.30",
      "low": "259.50",
      "close": "263.40",
      "average": "264.7285",
      "volume": "2761306",
      "turnover": "730995991.8",
      "trades": "16660"
    },
    {
      "date": "2024-06-11",
      "bid": "260.10",
      "ask": "260.30",
      "open": "265.00",
      "high": "267.60",
      "low": "256.90",
      "close": "260.00",
      "average": "263.7455",
      "volume": "3010218",
      "turnover": "793699927.3",
      "trades": "11758"
    },
    {
      "date": "2024-06-12",
      "bid": "254.60",
      "ask": "254.90",
      "open": "260.40",
      "high": "261.10",
      "low": "252.10",
      "close": "254.40",
      "average": "254.954",
      "volume": "1914875",
      "turnover": "488206259.1",
      "trades": "12387"
    },
    {
      "date": "2024-06-13",
      "bid": "249.10",
      "ask": "249.20",
      "open": "254.80",
      "high": "256.40",
      "low": "248.80",
      "close": "249.10",
      "average": "250.5395",
      "volume": "1712213",
      "turnover": "429006819.25",
      "trades": "9961"
    },
    {
      "date": "2024-06-14",
      "bid": "240.90",
      "ask": "241.30",
      "open": "249.10",
      "high": "249.90",
      "low": "236.60",
      "close": "241.00",
      "average": "241.1046",
      "volume": "2529142",
      "turnover": "609966973.25",
      "trades": "16757"
    },
    {
      "date": "2024-06-17",
      "bid": "242.10",
      "ask": "242.30",
      "open": "241.10",
      "high": "245.00",
      "low": "237.00",
      "close": "242.80",
      "average": "241.1821",
      "volume": "1391681",
      "turnover": "335632250.5",
      "trades": "10081"
    },
    {
      "date": "2024-06-18",
      "bid": "239.00",
      "ask": "239.10",
      "open": "243.50",
      "high": "246.00",
      "low": "238.20",
      "close": "239.10",
      "average": "240.7116",
      "volume": "1306402",
      "turnover": "314550917.95",
      "trades": "7600"
    },
    {
      "date": "2024-06-19",
      "bid": "243.10",
      "ask": "243.50",
      "open": "238.50",
      "high": "243.80",
      "low": "236.50",
      "close": "243.30",
      "average": "240.994",
      "volume": "1072685",
      "turnover": "258478187.94",
      "trades": "8662"
    },
    {
      "date": "2024-06-20",
      "bid": "240.30",
      "ask": "240.45",
      "open": "244.00",
      "high": "244.35",
      "low": "237.90",
      "close": "240.10",
      "average": "240.265",
      "volume": "3820342",
      "turnover": "917902847.78",
      "trades": "8435"
    },
    {
      "date": "2024-06-24",
      "bid": "245.45",
      "ask": "245.55",
      "open": "237.40",
      "high": "245.75",
      "low": "235.20",
      "close": "245.35",
      "average": "241.7133",
      "volume": "1302755",
      "turnover": "314153732.13",
      "trades": "9365"
    },
    {
      "date": "2024-06-25",
      "bid": "242.30",
      "ask": "242.50",
      "open": "245.00",
      "high": "245.00",
      "low": "238.20",
      "close": "242.60",
      "average": "241.4351",
      "volume": "1322882",
      "turnover": "319353164.63",
      "trades": "11760"
    },
    {
      "date": "2024-06-26",
      "bid": "246.75",
      "ask": "246.90",
      "open": "245.00",
      "high": "248.35",
      "low": "244.65",
      "close": "246.90",
      "average": "246.7478",
      "volume": "1233748",
      "turnover": "304413140.06",
      "trades": "8487"
    },
    {
      "date": "2024-06-27",
      "bid": "251.70",
      "ask": "251.75",
      "open": "247.90",
      "high": "252.30",
      "low": "245.35",
      "close": "251.70",
      "average": "250.4656",
      "volume": "2144684",
      "turnover": "537023539.24",
      "trades": "12914"
    },
    {
      "date": "2024-06-28",
      "bid": "252.00",
      "ask": "252.25",
      "open": "256.90",
      "high": "264.45",
      "low": "251.40",
      "close": "255.00",
      "average": "256.6312",
      "volume": "7036913",
      "turnover": "1806329412.74",
      "trades": "25027"
    },
    {
      "date": "2024-07-01",
      "bid": "256.05",
      "ask": "256.20",
      "open": "256.60",
      "high": "258.15",
      "low": "249.30",
      "close": "256.80",
      "average": "254.7478",
      "volume": "1641740",
      "turnover": "418170328.6",
      "trades": "11856"
    },
    {
      "date": "2024-07-02",
      "bid": "246.80",
      "ask": "246.95",
      "open": "255.35",
      "high": "257.60",
      "low": "245.30",
      "close": "245.80",
      "average": "248.9176",
      "volume": "1710787",
      "turnover": "425844601.53",
      "trades": "10802"
    },
    {
      "date": "2024-07-03",
      "bid": "253.10",
      "ask": "253.15",
      "open": "246.35",
      "high": "254.35",
      "low": "244.50",
      "close": "253.45",
      "average": "251.6591",
      "volume": "1195571",
      "turnover": "300862171.66",
      "trades": "9443"
    },
    {
      "date": "2024-07-04",
      "bid": "257.25",
      "ask": "257.45",
      "open": "253.85",
      "high": "259.90",
      "low": "253.15",
      "close": "257.65",
      "average": "257.1759",
      "volume": "1391527",
      "turnover": "357956716.58",
      "trades": "9351"
    },
    {
      "date": "2024-07-05",
      "bid": "253.25",
      "ask": "253.40",
      "open": "257.80",
      "high": "259.80",
      "low": "252.40",
      "close": "252.65",
      "average": "255.5196",
      "volume": "1064479",
      "turnover": "271999419.74",
      "trades": "7081"
    },
    {
      "date": "2024-07-08",
      "bid": "257.25",
      "ask": "257.45",
      "open": "253.00",
      "high": "259.15",
      "low": "250.40",
      "close": "256.80",
      "average": "255.9949",
      "volume": "1126734",
      "turnover": "288438417.36",
      "trades": "8766"
    },
    {
      "date": "2024-07-09",
      "bid": "257.35",
      "ask": "257.45",
      "open": "258.25",
      "high": "260.60",
      "low": "255.55",
      "close": "257.00",
      "average": "257.9818",
      "volume": "1161793",
      "turnover": "299713946.45",
      "trades": "7354"
    },
    {
      "date": "2024-07-10",
      "bid": "265.70",
      "ask": "265.80",
      "open": "258.50",
      "high": "266.70",
      "low": "256.75",
      "close": "265.70",
      "average": "263.7694",
      "volume": "1685662",
      "turnover": "444569978.34",
      "trades": "10695"
    },
    {
      "date": "2024-07-11",
      "bid": "266.10",
      "ask": "266.30",
      "open": "266.75",
      "high": "271.70",
      "low": "262.10",
      "close": "265.90",
      "average": "267.3366",
      "volume": "1726623",
      "turnover": "461607643.12",
      "trades": "12616"
    },
    {
      "date": "2024-07-12",
      "bid": "264.00",
      "ask": "264.10",
      "open": "265.90",
      "high": "267.00",
      "low": "262.05",
      "close": "263.60",
      "average": "264.0855",
      "volume": "1379064",
      "turnover": "364198925.32",
      "trades": "9359"
    },
    {
      "date": "2024-07-15",
      "bid": "264.35",
      "ask": "264.45",
      "open": "263.80",
      "high": "269.45",
      "low": "263.65",
      "close": "264.20",
      "average": "265.701",
      "volume": "1179011",
      "turnover": "313388690.69",
      "trades": "8586"
    },
    {
      "date": "2024-07-16",
      "bid": "267.90",
      "ask": "268.00",
      "open": "264.55",
      "high": "268.30",
      "low": "262.20",
      "close": "268.30",
      "average": "266.0694",
      "volume": "1117790",
      "turnover": "297331951.3",
      "trades": "7907"
    },
    {
      "date": "2024-07-17",
      "bid": "264.80",
      "ask": "264.95",
      "open": "268.30",
      "high": "269.25",
      "low": "263.65",
      "close": "264.90",
      "average": "266.2271",
      "volume": "1392697",
      "turnover": "370793948.97",
      "trades": "9649"
    },
    {
      "date": "2024-07-18",
      "bid": "267.80",
      "ask": "267.90",
      "open": "265.75",
      "high": "270.80",
      "low": "261.45",
      "close": "267.70",
      "average": "267.0899",
      "volume": "1546948",
      "turnover": "413154125.53",
      "trades": "10744"
    },
    {
      "date": "2024-07-19",
      "bid": "252.15",
      "ask": "252.20",
      "open": "274.90",
      "high": "275.00",
      "low": "250.55",
      "close": "250.55",
      "average": "256.7948",
      "volume": "2961057",
      "turnover": "760661180.42",
      "trades": "25180"
    },
    {
      "date": "2024-07-22",
      "bid": "242.30",
      "ask": "242.45",
      "open": "250.55",
      "high": "251.05",
      "low": "241.35",
      "close": "241.35",
      "average": "244.0774",
      "volume": "3048835",
      "turnover": "744262508.35",
      "trades": "22515"
    },
    {
      "date": "2024-07-23",
      "bid": "242.80",
      "ask": "242.90",
      "open": "243.60",
      "high": "243.85",
      "low": "236.75",
      "close": "242.40",
      "average": "240.9474",
      "volume": "1763773",
      "turnover": "424930561.9",
      "trades": "13783"
    },
    {
      "date": "2024-07-24",
      "bid": "252.30",
      "ask": "252.45",
      "open": "242.40",
      "high": "254.35",
      "low": "240.80",
      "close": "251.15",
      "average": "250.4107",
      "volume": "2604061",
      "turnover": "652234797.41",
      "trades": "17878"
    },
    {
      "date": "2024-07-25",
      "bid": "238.20",
      "ask": "238.35",
      "open": "248.25",
      "high": "248.25",
      "low": "232.60",
      "close": "237.55",
      "average": "237.6518",
      "volume": "3412994",
      "turnover": "811492253.54",
      "trades": "30059"
    },
    {
      "date": "2024-07-26",
      "bid": "241.95",
      "ask": "242.05",
      "open": "237.55",
      "high": "242.45",
      "low": "236.10",
      "close": "241.50",
      "average": "240.382",
      "volume": "1261069",
      "turnover": "303057121.7",
      "trades": "9543"
    },
    {
      "date": "2024-07-29",
      "bid": "243.90",
      "ask": "244.00",
      "open": "243.00",
      "high": "248.00",
      "low": "242.50",
      "close": "243.25",
      "average": "244.7662",
      "volume": "1161581",
      "turnover": "284323005.33",
      "trades": "8650"
    },
    {
      "date": "2024-07-30",
      "bid": "241.80",
      "ask": "242.00",
      "open": "242.20",
      "high": "243.10",
      "low": "236.30",
      "close": "241.95",
      "average": "240.4431",
      "volume": "1807258",
      "turnover": "434533610.09",
      "trades": "10226"
    },
    {
      "date": "2024-07-31",
      "bid": "247.00",
      "ask": "247.20",
      "open": "243.55",
      "high": "247.75",
      "low": "242.40",
      "close": "247.10",
      "average": "246.074",
      "volume": "1288216",
      "turnover": "316976967.69",
      "trades": "7747"
    },
    {
      "date": "2024-08-01",
      "bid": "241.55",
      "ask": "241.70",
      "open": "247.10",
      "high": "249.50",
      "low": "241.45",
      "close": "242.05",
      "average": "244.1993",
      "volume": "1102384",
      "turnover": "269198962.95",
      "trades": "7934"
    },
    {
      "date": "2024-08-02",
      "bid": "231.85",
      "ask": "231.95",
      "open": "238.00",
      "high": "238.00",
      "low": "230.55",
      "close": "231.75",
      "average": "232.6407",
      "volume": "2254686",
      "turnover": "524539089.23",
      "trades": "16391"
    },
    {
      "date": "2024-08-05",
      "bid": "230.25",
      "ask": "230.45",
      "open": "222.60",
      "high": "231.50",
      "low": "216.80",
      "close": "230.90",
      "average": "226.591",
      "volume": "3198977",
      "turnover": "724494818.26",
      "trades": "25769"
    },
    {
      "date": "2024-08-06",
      "bid": "233.15",
      "ask": "233.30",
      "open": "234.80",
      "high": "237.20",
      "low": "230.30",
      "close": "232.70",
      "average": "233.2036",
      "volume": "1308687",
      "turnover": "305185355.19",
      "trades": "11415"
    },
    {
      "date": "2024-08-07",
      "bid": "237.20",
      "ask": "237.40",
      "open": "235.00",
      "high": "238.00",
      "low": "231.70",
      "close": "237.70",
      "average": "236.1082",
      "volume": "1152395",
      "turnover": "271995978.14",
      "trades": "8143"
    },
    {
      "date": "2024-08-08",
      "bid": "236.65",
      "ask": "236.75",
      "open": "234.80",
      "high": "237.70",
      "low": "232.85",
      "close": "236.40",
      "average": "235.4697",
      "volume": "829173",
      "turnover": "195239546.44",
      "trades": "5700"
    },
    {
      "date": "2024-08-09",
      "bid": "239.65",
      "ask": "239.95",
      "open": "237.00",
      "high": "240.50",
      "low": "234.40",
      "close": "240.50",
      "average": "238.9755",
      "volume": "1245414",
      "turnover": "297612489.83",
      "trades": "6624"
    },
    {
      "date": "2024-08-12",
      "bid": "242.25",
      "ask": "242.35",
      "open": "242.00",
      "high": "243.25",
      "low": "240.60",
      "close": "242.75",
      "average": "242.3407",
      "volume": "690596",
      "turnover": "167349959.28",
      "trades": "5913"
    },
    {
      "date": "2024-08-13",
      "bid": "247.40",
      "ask": "247.60",
      "open": "244.45",
      "high": "248.00",
      "low": "243.80",
      "close": "246.70",
      "average": "245.9852",
      "volume": "1309982",
      "turnover": "322431099.81",
      "trades": "7871"
    },
    {
      "date": "2024-08-14",
      "bid": "254.70",
      "ask": "254.75",
      "open": "247.65",
      "high": "254.90",
      "low": "247.10",
      "close": "254.90",
      "average": "253.3429",
      "volume": "1246826",
      "turnover": "315823532.83",
      "trades": "8105"
    },
    {
      "date": "2024-08-15",
      "bid": "257.00",
      "ask": "257.10",
      "open": "255.00",
      "high": "257.45",
      "low": "253.05",
      "close": "257.30",
      "average": "255.7415",
      "volume": "951471",
      "turnover": "243320197.57",
      "trades": "6766"
    },
    {
      "date": "2024-08-16",
      "bid": "256.85",
      "ask": "256.90",
      "open": "258.00",
      "high": "260.30",
      "low": "255.80",
      "close": "257.00",
      "average": "257.4803",
      "volume": "1278613",
      "turnover": "329225407.19",
      "trades": "8426"
    },
    {
      "date": "2024-08-19",
      "bid": "244.35",
      "ask": "244.45",
      "open": "254.95",
      "high": "255.15",
      "low": "239.55",
      "close": "243.25",
      "average": "244.0822",
      "volume": "3976942",
      "turnover": "971313528.88",
      "trades": "25287"
    },
    {
      "date": "2024-08-20",
      "bid": "240.60",
      "ask": "240.75",
      "open": "244.50",
      "high": "246.20",
      "low": "240.20",
      "close": "240.20",
      "average": "242.8169",
      "volume": "1320511",
      "turnover": "320689814.68",
      "trades": "8362"
    },
    {
      "date": "2024-08-21",
      "bid": "236.55",
      "ask": "236.60",
      "open": "240.20",
      "high": "240.20",
      "low": "235.65",
      "close": "236.50",
      "average": "237.5729",
      "volume": "1228107",
      "turnover": "291805626.82",
      "trades": "9232"
    },
    {
      "date": "2024-08-22",
      "bid": "236.75",
      "ask": "236.85",
      "open": "236.50",
      "high": "238.50",
      "low": "235.30",
      "close": "236.85",
      "average": "236.823",
      "volume": "1063505",
      "turnover": "251899168.53",
      "trades": "6891"
    },
    {
      "date": "2024-08-23",
      "bid": "236.60",
      "ask": "236.65",
      "open": "236.85",
      "high": "237.75",
      "low": "234.75",
      "close": "236.35",
      "average": "236.422",
      "volume": "828083",
      "turnover": "195786003.21",
      "trades": "6399"
    },
    {
      "date": "2024-08-26",
      "bid": "235.00",
      "ask": "235.10",
      "open": "236.35",
      "high": "236.35",
      "low": "233.05",
      "close": "235.05",
      "average": "234.731",
      "volume": "992865",
      "turnover": "233046737.58",
      "trades": "7424"
    },
    {
      "date": "2024-08-27",
      "bid": "237.20",
      "ask": "237.35",
      "open": "234.80",
      "high": "239.30",
      "low": "231.35",
      "close": "237.65",
      "average": "235.9054",
      "volume": "2415619",
      "turnover": "569786161.79",
      "trades": "18375"
    },
    {
      "date": "2024-08-28",
      "bid": "240.45",
      "ask": "240.60",
      "open": "240.55",
      "high": "242.40",
      "low": "237.30",
      "close": "240.85",
      "average": "240.0679",
      "volume": "1875265",
      "turnover": "449829152.61",
      "trades": "10054"
    },
    {
      "date": "2024-08-29",
      "bid": "243.00",
      "ask": "243.10",
      "open": "240.85",
      "high": "243.55",
      "low": "238.65",
      "close": "242.60",
      "average": "241.4708",
      "volume": "1090423",
      "turnover": "263368136.54",
      "trades": "6530"
    },
    {
      "date": "2024-08-30",
      "bid": "242.00",
      "ask": "242.10",
      "open": "242.60",
      "high": "245.40",
      "low": "241.15",
      "close": "242.35",
      "average": "242.9316",
      "volume": "2046072",
      "turnover": "497140848.88",
      "trades": "7976"
    },
    {
      "date": "2024-09-02",
      "bid": "230.00",
      "ask": "230.15",
      "open": "242.35",
      "high": "243.00",
      "low": "226.85",
      "close": "229.10",
      "average": "231.9829",
      "volume": "2341808",
      "turnover": "543399237.63",
      "trades": "16879"
    },
    {
      "date": "2024-09-03",
      "bid": "227.90",
      "ask": "228.15",
      "open": "230.00",
      "high": "233.60",
      "low": "227.60",
      "close": "227.80",
      "average": "229.4302",
      "volume": "1875616",
      "turnover": "430421690.82",
      "trades": "9904"
    },
    {
      "date": "2024-09-04",
      "bid": "226.55",
      "ask": "226.70",
      "open": "223.70",
      "high": "227.35",
      "low": "221.50",
      "close": "226.45",
      "average": "225.9944",
      "volume": "1111443",
      "turnover": "251182207.4",
      "trades": "8943"
    },
    {
      "date": "2024-09-05",
      "bid": "224.10",
      "ask": "224.25",
      "open": "226.40",
      "high": "226.40",
      "low": "221.20",
      "close": "224.85",
      "average": "223.8136",
      "volume": "1077267",
      "turnover": "241062124.21",
      "trades": "8406"
    },
    {
      "date": "2024-09-06",
      "bid": "221.20",
      "ask": "221.30",
      "open": "223.85",
      "high": "227.85",
      "low": "220.75",
      "close": "221.60",
      "average": "223.4803",
      "volume": "896818",
      "turnover": "200380875.43",
      "trades": "7216"
    },
    {
      "date": "2024-09-09",
      "bid": "224.80",
      "ask": "224.90",
      "open": "222.10",
      "high": "226.45",
      "low": "219.55",
      "close": "225.20",
      "average": "223.9329",
      "volume": "840510",
      "turnover": "188213048.19",
      "trades": "6798"
    },
    {
      "date": "2024-09-10",
      "bid": "225.60",
      "ask": "225.70",
      "open": "225.20",
      "high": "226.50",
      "low": "223.40",
      "close": "225.10",
      "average": "225.0841",
      "volume": "841933",
      "turnover": "189506288.23",
      "trades": "5663"
    },
    {
      "date": "2024-09-11",
      "bid": "225.50",
      "ask": "225.65",
      "open": "225.10",
      "high": "228.00",
      "low": "223.80",
      "close": "225.95",
      "average": "225.8113",
      "volume": "773155",
      "turnover": "174587711.09",
      "trades": "5417"
    },
    {
      "date": "2024-09-12",
      "bid": "230.50",
      "ask": "230.55",
      "open": "229.00",
      "high": "231.45",
      "low": "226.45",
      "close": "230.50",
      "average": "229.6265",
      "volume": "722492",
      "turnover": "165902923.41",
      "trades": "5645"
    },
    {
      "date": "2024-09-13",
      "bid": "232.30",
      "ask": "232.40",
      "open": "230.50",
      "high": "233.85",
      "low": "228.00",
      "close": "232.25",
      "average": "231.4466",
      "volume": "776169",
      "turnover": "179670917.38",
      "trades": "5802"
    },
    {
      "date": "2024-09-16",
      "bid": "233.15",
      "ask": "233.25",
      "open": "232.00",
      "high": "234.55",
      "low": "230.25",
      "close": "233.00",
      "average": "233.0321",
      "volume": "806419",
      "turnover": "187925331.55",
      "trades": "5487"
    },
    {
      "date": "2024-09-17",
      "bid": "221.25",
      "ask": "221.30",
      "open": "233.00",
      "high": "234.25",
      "low": "217.80",
      "close": "221.15",
      "average": "224.2596",
      "volume": "2719551",
      "turnover": "609906891.89",
      "trades": "17144"
    },
    {
      "date": "2024-09-18",
      "bid": "221.70",
      "ask": "221.85",
      "open": "221.00",
      "high": "224.10",
      "low": "220.00",
      "close": "221.65",
      "average": "222.0168",
      "volume": "1131453",
      "turnover": "251198940.19",
      "trades": "7201"
    },
    {
      "date": "2024-09-19",
      "bid": "230.45",
      "ask": "230.55",
      "open": "223.50",
      "high": "232.15",
      "low": "223.40",
      "close": "230.45",
      "average": "229.3722",
      "volume": "1523352",
      "turnover": "349358454.97",
      "trades": "9185"
    },
    {
      "date": "2024-09-20",
      "bid": "230.00",
      "ask": "230.10",
      "open": "230.45",
      "high": "231.50",
      "low": "228.25",
      "close": "230.50",
      "average": "230.3163",
      "volume": "1052445",
      "turnover": "242391638.45",
      "trades": "5878"
    },
    {
      "date": "2024-09-23",
      "bid": "231.90",
      "ask": "231.95",
      "open": "230.50",
      "high": "232.10",
      "low": "228.30",
      "close": "231.90",
      "average": "230.6805",
      "volume": "860171",
      "turnover": "198707535.69",
      "trades": "6399"
    },
    {
      "date": "2024-09-24",
      "bid": "211.40",
      "ask": "211.65",
      "open": "226.00",
      "high": "227.35",
      "low": "210.40",
      "close": "210.40",
      "average": "215.6861",
      "volume": "5006173",
      "turnover": "1079923378.42",
      "trades": "28806"
    },
    {
      "date": "2024-09-25",
      "bid": "220.25",
      "ask": "220.30",
      "open": "210.40",
      "high": "220.70",
      "low": "209.40",
      "close": "219.40",
      "average": "216.9608",
      "volume": "2938216",
      "turnover": "638128408.28",
      "trades": "16655"
    },
    {
      "date": "2024-09-26",
      "bid": "217.45",
      "ask": "217.60",
      "open": "219.70",
      "high": "220.35",
      "low": "215.90",
      "close": "217.55",
      "average": "217.521",
      "volume": "1744411",
      "turnover": "379434822.42",
      "trades": "11752"
    },
    {
      "date": "2024-09-27",
      "bid": "217.15",
      "ask": "217.30",
      "open": "217.50",
      "high": "219.20",
      "low": "215.70",
      "close": "217.25",
      "average": "217.6108",
      "volume": "945297",
      "turnover": "205711086.27",
      "trades": "7092"
    },
    {
      "date": "2024-09-30",
      "bid": "215.80",
      "ask": "215.85",
      "open": "217.20",
      "high": "220.15",
      "low": "213.60",
      "close": "215.90",
      "average": "215.7414",
      "volume": "1054249",
      "turnover": "227453258.97",
      "trades": "8011"
    },
    {
      "date": "2024-10-01",
      "bid": "224.40",
      "ask": "224.50",
      "open": "215.90",
      "high": "228.50",
      "low": "215.50",
      "close": "223.55",
      "average": "222.264",
      "volume": "2179572",
      "turnover": "484441947.35",
      "trades": "12929"
    },
    {
      "date": "2024-10-02",
      "bid": "229.10",
      "ask": "229.30",
      "open": "224.00",
      "high": "232.40",
      "low": "223.70",
      "close": "229.20",
      "average": "229.2761",
      "volume": "2003752",
      "turnover": "459468205.28",
      "trades": "11964"
    },
    {
      "date": "2024-10-03",
      "bid": "227.80",
      "ask": "228.00",
      "open": "229.20",
      "high": "234.15",
      "low": "225.85",
      "close": "228.35",
      "average": "229.6111",
      "volume": "1628578",
      "turnover": "373989471.95",
      "trades": "12504"
    },
    {
      "date": "2024-10-04",
      "bid": "227.20",
      "ask": "227.35",
      "open": "228.00",
      "high": "230.20",
      "low": "226.05",
      "close": "227.45",
      "average": "227.7489",
      "volume": "897537",
      "turnover": "204404146.6",
      "trades": "6363"
    },
    {
      "date": "2024-10-07",
      "bid": "226.00",
      "ask": "226.10",
      "open": "227.35",
      "high": "228.05",
      "low": "220.65",
      "close": "226.70",
      "average": "224.6888",
      "volume": "1074912",
      "turnover": "241496296.67",
      "trades": "7602"
    },
    {
      "date": "2024-10-08",
      "bid": "227.40",
      "ask": "227.45",
      "open": "225.15",
      "high": "229.90",
      "low": "224.90",
      "close": "226.85",
      "average": "227.4093",
      "volume": "971806",
      "turnover": "220932165.08",
      "trades": "5644"
    },
    {
      "date": "2024-10-09",
      "bid": "226.55",
      "ask": "226.60",
      "open": "226.85",
      "high": "226.85",
      "low": "220.85",
      "close": "226.40",
      "average": "224.2443",
      "volume": "998905",
      "turnover": "223941375.04",
      "trades": "7567"
    },
    {
      "date": "2024-10-10",
      "bid": "211.50",
      "ask": "211.55",
      "open": "225.50",
      "high": "228.00",
      "low": "210.05",
      "close": "211.95",
      "average": "216.5578",
      "volume": "3162066",
      "turnover": "685049972.34",
      "trades": "17629"
    },
    {
      "date": "2024-10-11",
      "bid": "212.00",
      "ask": "212.20",
      "open": "208.00",
      "high": "212.85",
      "low": "203.70",
      "close": "211.70",
      "average": "208.3742",
      "volume": "2939758",
      "turnover": "612337863.32",
      "trades": "20192"
    },
    {
      "date": "2024-10-14",
      "bid": "214.20",
      "ask": "214.30",
      "open": "212.00",
      "high": "214.65",
      "low": "209.70",
      "close": "214.20",
      "average": "212.3697",
      "volume": "1755766",
      "turnover": "372740428.39",
      "trades": "8360"
    },
    {
      "date": "2024-10-15",
      "bid": "214.65",
      "ask": "214.80",
      "open": "213.55",
      "high": "216.30",
      "low": "210.10",
      "close": "213.85",
      "average": "213.8905",
      "volume": "1256699",
      "turnover": "268873497.37",
      "trades": "8261"
    },
    {
      "date": "2024-10-16",
      "bid": "216.60",
      "ask": "216.75",
      "open": "214.20",
      "high": "219.00",
      "low": "214.15",
      "close": "217.40",
      "average": "217.0757",
      "volume": "1044433",
      "turnover": "226721721.13",
      "trades": "6533"
    },
    {
      "date": "2024-10-17",
      "bid": "220.20",
      "ask": "220.25",
      "open": "217.45",
      "high": "222.35",
      "low": "216.20",
      "close": "220.30",
      "average": "219.9479",
      "volume": "991759",
      "turnover": "218133491.01",
      "trades": "6637"
    },
    {
      "date": "2024-10-18",
      "bid": "220.05",
      "ask": "220.15",
      "open": "218.00",
      "high": "221.25",
      "low": "217.05",
      "close": "219.60",
      "average": "219.5239",
      "volume": "890425",
      "turnover": "195482845.85",
      "trades": "6631"
    },
    {
      "date": "2024-10-21",
      "bid": "220.20",
      "ask": "220.30",
      "open": "219.70",
      "high": "224.15",
      "low": "219.70",
      "close": "219.95",
      "average": "221.1708",
      "volume": "1242688",
      "turnover": "275749224.69",
      "trades": "7815"
    },
    {
      "date": "2024-10-22",
      "bid": "238.35",
      "ask": "238.40",
      "open": "232.20",
      "high": "239.55",
      "low": "223.70",
      "close": "239.55",
      "average": "234.362",
      "volume": "4974685",
      "turnover": "1164752198.57",
      "trades": "26182"
    },
    {
      "date": "2024-10-23",
      "bid": "236.80",
      "ask": "236.95",
      "open": "239.70",
      "high": "240.00",
      "low": "233.90",
      "close": "236.85",
      "average": "236.9745",
      "volume": "1778056",
      "turnover": "421354572.47",
      "trades": "12419"
    },
    {
      "date": "2024-10-24",
      "bid": "237.75",
      "ask": "237.85",
      "open": "236.80",
      "high": "241.50",
      "low": "235.30",
      "close": "237.00",
      "average": "238.4896",
      "volume": "1685865",
      "turnover": "402022328.1",
      "trades": "10502"
    },
    {
      "date": "2024-10-25",
      "bid": "230.20",
      "ask": "230.30",
      "open": "237.00",
      "high": "238.70",
      "low": "229.45",
      "close": "230.70",
      "average": "232.2004",
      "volume": "1921394",
      "turnover": "445905841.41",
      "trades": "12628"
    },
    {
      "date": "2024-10-28",
      "bid": "231.90",
      "ask": "231.95",
      "open": "230.70",
      "high": "232.80",
      "low": "226.40",
      "close": "232.80",
      "average": "231.236",
      "volume": "1216857",
      "turnover": "281308657.02",
      "trades": "8883"
    },
    {
      "date": "2024-10-29",
      "bid": "232.15",
      "ask": "232.25",
      "open": "232.80",
      "high": "237.20",
      "low": "231.80",
      "close": "232.95",
      "average": "234.2159",
      "volume": "1262391",
      "turnover": "295653589.83",
      "trades": "8580"
    },
    {
      "date": "2024-10-30",
      "bid": "231.80",
      "ask": "231.85",
      "open": "233.00",
      "high": "234.35",
      "low": "227.65",
      "close": "232.35",
      "average": "230.9718",
      "volume": "1034193",
      "turnover": "238870239.6",
      "trades": "7595"
    },
    {
      "date": "2024-10-31",
      "bid": "219.45",
      "ask": "219.65",
      "open": "232.10",
      "high": "232.10",
      "low": "219.10",
      "close": "219.10",
      "average": "222.237",
      "volume": "2306559",
      "turnover": "512880131.16",
      "trades": "11801"
    },
    {
      "date": "2024-11-01",
      "bid": "222.25",
      "ask": "222.35",
      "open": "219.10",
      "high": "222.95",
      "low": "217.20",
      "close": "222.05",
      "average": "221.2554",
      "volume": "935949",
      "turnover": "207106210.27",
      "trades": "5704"
    },
    {
      "date": "2024-11-04",
      "bid": "220.00",
      "ask": "220.15",
      "open": "222.05",
      "high": "223.90",
      "low": "219.05",
      "close": "219.05",
      "average": "220.4238",
      "volume": "1072539",
      "turnover": "236482680.65",
      "trades": "7599"
    },
    {
      "date": "2024-11-05",
      "bid": "227.70",
      "ask": "227.85",
      "open": "218.90",
      "high": "228.75",
      "low": "217.80",
      "close": "228.45",
      "average": "225.5076",
      "volume": "1981504",
      "turnover": "446739341.47",
      "trades": "11421"
    },
    {
      "date": "2024-11-06",
      "bid": "224.00",
      "ask": "224.15",
      "open": "229.90",
      "high": "237.65",
      "low": "218.40",
      "close": "224.30",
      "average": "227.1599",
      "volume": "3592322",
      "turnover": "816207190.17",
      "trades": "23441"
    },
    {
      "date": "2024-11-07",
      "bid": "234.95",
      "ask": "235.00",
      "open": "224.10",
      "high": "235.35",
      "low": "223.25",
      "close": "235.35",
      "average": "232.2642",
      "volume": "1908991",
      "turnover": "443324552.97",
      "trades": "11943"
    },
    {
      "date": "2024-11-08",
      "bid": "232.60",
      "ask": "232.70",
      "open": "235.35",
      "high": "237.00",
      "low": "232.05",
      "close": "233.00",
      "average": "233.9582",
      "volume": "1433607",
      "turnover": "335423902.79",
      "trades": "9895"
    },
    {
      "date": "2024-11-11",
      "bid": "241.35",
      "ask": "241.45",
      "open": "238.00",
      "high": "243.95",
      "low": "237.80",
      "close": "241.80",
      "average": "241.1526",
      "volume": "1962746",
      "turnover": "473327863.43",
      "trades": "13717"
    },
    {
      "date": "2024-11-12",
      "bid": "243.05",
      "ask": "243.20",
      "open": "241.80",
      "high": "249.75",
      "low": "240.25",
      "close": "243.95",
      "average": "245.9122",
      "volume": "2677941",
      "turnover": "658753705.94",
      "trades": "15891"
    },
    {
      "date": "2024-11-13",
      "bid": "241.75",
      "ask": "241.80",
      "open": "242.20",
      "high": "243.20",
      "low": "238.30",
      "close": "242.20",
      "average": "240.9567",
      "volume": "1251443",
      "turnover": "301499204.69",
      "trades": "9256"
    },
    {
      "date": "2024-11-14",
      "bid": "237.25",
      "ask": "237.45",
      "open": "242.70",
      "high": "245.25",
      "low": "236.70",
      "close": "236.70",
      "average": "238.4736",
      "volume": "1445039",
      "turnover": "344632504.11",
      "trades": "8551"
    },
    {
      "date": "2024-11-15",
      "bid": "235.75",
      "ask": "235.90",
      "open": "233.95",
      "high": "238.15",
      "low": "231.60",
      "close": "234.95",
      "average": "235.3755",
      "volume": "1319918",
      "turnover": "310682055.33",
      "trades": "8541"
    },
    {
      "date": "2024-11-18",
      "bid": "239.75",
      "ask": "239.90",
      "open": "235.80",
      "high": "240.50",
      "low": "235.00",
      "close": "239.95",
      "average": "238.9458",
      "volume": "1449521",
      "turnover": "345204229.1",
      "trades": "8119"
    },
    {
      "date": "2024-11-19",
      "bid": "248.30",
      "ask": "248.40",
      "open": "240.00",
      "high": "248.75",
      "low": "239.00",
      "close": "248.70",
      "average": "245.4404",
      "volume": "2756081",
      "turnover": "676450808.16",
      "trades": "17044"
    },
    {
      "date": "2024-11-20",
      "bid": "243.95",
      "ask": "244.05",
      "open": "245.60",
      "high": "251.15",
      "low": "241.65",
      "close": "243.15",
      "average": "245.2894",
      "volume": "1860695",
      "turnover": "456396344.05",
      "trades": "10828"
    },
    {
      "date": "2024-11-21",
      "bid": "247.95",
      "ask": "248.10",
      "open": "245.00",
      "high": "248.75",
      "low": "242.50",
      "close": "248.00",
      "average": "246.3364",
      "volume": "1239169",
      "turnover": "305237175.62",
      "trades": "7162"
    },
    {
      "date": "2024-11-22",
      "bid": "244.70",
      "ask": "244.95",
      "open": "248.10",
      "high": "248.70",
      "low": "242.50",
      "close": "244.50",
      "average": "244.8013",
      "volume": "1451333",
      "turnover": "355291703.6",
      "trades": "10034"
    },
    {
      "date": "2024-11-25",
      "bid": "236.80",
      "ask": "237.00",
      "open": "244.95",
      "high": "248.50",
      "low": "236.75",
      "close": "236.85",
      "average": "240.5355",
      "volume": "2387990",
      "turnover": "574478254.41",
      "trades": "13498"
    },
    {
      "date": "2024-11-26",
      "bid": "240.85",
      "ask": "241.00",
      "open": "237.10",
      "high": "241.90",
      "low": "236.90",
      "close": "241.45",
      "average": "240.3357",
      "volume": "1235609",
      "turnover": "296964886.32",
      "trades": "7850"
    },
    {
      "date": "2024-11-27",
      "bid": "238.60",
      "ask": "238.75",
      "open": "240.05",
      "high": "241.10",
      "low": "237.55",
      "close": "238.80",
      "average": "239.2215",
      "volume": "840835",
      "turnover": "201142263.96",
      "trades": "6306"
    },
    {
      "date": "2024-11-28",
      "bid": "236.55",
      "ask": "236.65",
      "open": "238.75",
      "high": "238.85",
      "low": "234.85",
      "close": "236.60",
      "average": "236.7347",
      "volume": "1333029",
      "turnover": "315568900.68",
      "trades": "7781"
    },
    {
      "date": "2024-11-29",
      "bid": "238.55",
      "ask": "238.70",
      "open": "236.55",
      "high": "240.20",
      "low": "235.75",
      "close": "238.85",
      "average": "238.3051",
      "volume": "847507",
      "turnover": "201962915.98",
      "trades": "5822"
    },
    {
      "date": "2024-12-02",
      "bid": "242.55",
      "ask": "242.75",
      "open": "238.55",
      "high": "244.95",
      "low": "237.25",
      "close": "242.00",
      "average": "242.2682",
      "volume": "1283952",
      "turnover": "311064838.87",
      "trades": "8928"
    },
    {
      "date": "2024-12-03",
      "bid": "247.20",
      "ask": "247.35",
      "open": "242.90",
      "high": "248.75",
      "low": "242.90",
      "close": "247.40",
      "average": "246.3668",
      "volume": "1383868",
      "turnover": "340914439.35",
      "trades": "8411"
    },
    {
      "date": "2024-12-04",
      "bid": "245.60",
      "ask": "245.70",
      "open": "247.85",
      "high": "249.65",
      "low": "244.85",
      "close": "246.65",
      "average": "246.9321",
      "volume": "1259959",
      "turnover": "311124296.95",
      "trades": "8408"
    },
    {
      "date": "2024-12-05",
      "bid": "248.70",
      "ask": "248.85",
      "open": "245.70",
      "high": "249.15",
      "low": "245.20",
      "close": "248.65",
      "average": "247.7207",
      "volume": "1043915",
      "turnover": "258595790.14",
      "trades": "6353"
    },
    {
      "date": "2024-12-06",
      "bid": "245.80",
      "ask": "245.85",
      "open": "248.70",
      "high": "249.55",
      "low": "243.00",
      "close": "246.55",
      "average": "246.094",
      "volume": "1395180",
      "turnover": "343447780.49",
      "trades": "7766"
    },
    {
      "date": "2024-12-09",
      "bid": "231.90",
      "ask": "232.00",
      "open": "246.55",
      "high": "246.55",
      "low": "230.85",
      "close": "230.85",
      "average": "235.5601",
      "volume": "2683910",
      "turnover": "632651225.21",
      "trades": "19197"
    },
    {
      "date": "2024-12-10",
      "bid": "229.30",
      "ask": "229.40",
      "open": "232.00",
      "high": "233.65",
      "low": "228.75",
      "close": "228.85",
      "average": "230.1541",
      "volume": "1474164",
      "turnover": "339282614.6",
      "trades": "10309"
    },
    {
      "date": "2024-12-11",
      "bid": "233.75",
      "ask": "233.90",
      "open": "228.85",
      "high": "234.50",
      "low": "227.80",
      "close": "233.20",
      "average": "232.5356",
      "volume": "1135532",
      "turnover": "264061738.94",
      "trades": "7935"
    },
    {
      "date": "2024-12-12",
      "bid": "233.75",
      "ask": "233.85",
      "open": "233.50",
      "high": "235.90",
      "low": "231.65",
      "close": "234.00",
      "average": "233.7599",
      "volume": "948227",
      "turnover": "221632115.68",
      "trades": "6418"
    },
    {
      "date": "2024-12-13",
      "bid": "231.80",
      "ask": "231.90",
      "open": "233.75",
      "high": "234.75",
      "low": "231.10",
      "close": "231.75",
      "average": "232.4191",
      "volume": "714297",
      "turnover": "166008943.59",
      "trades": "5521"
    },
    {
      "date": "2024-12-16",
      "bid": "233.30",
      "ask": "233.40",
      "open": "231.75",
      "high": "234.60",
      "low": "230.55",
      "close": "233.30",
      "average": "233.1911",
      "volume": "876691",
      "turnover": "204437083.61",
      "trades": "6168"
    },
    {
      "date": "2024-12-17",
      "bid": "224.20",
      "ask": "224.30",
      "open": "233.15",
      "high": "233.15",
      "low": "223.70",
      "close": "223.70",
      "average": "226.455",
      "volume": "1117896",
      "turnover": "253130034.02",
      "trades": "8097"
    },
    {
      "date": "2024-12-18",
      "bid": "224.80",
      "ask": "224.95",
      "open": "224.20",
      "high": "226.10",
      "low": "222.05",
      "close": "225.10",
      "average": "224.842",
      "volume": "957655",
      "turnover": "215320207.13",
      "trades": "7217"
    },
    {
      "date": "2024-12-19",
      "bid": "224.70",
      "ask": "224.75",
      "open": "223.75",
      "high": "227.20",
      "low": "221.25",
      "close": "224.95",
      "average": "225.0063",
      "volume": "1099228",
      "turnover": "247355177.7",
      "trades": "8946"
    },
    {
      "date": "2024-12-20",
      "bid": "226.30",
      "ask": "226.50",
      "open": "223.10",
      "high": "227.05",
      "low": "220.05",
      "close": "226.30",
      "average": "224.9039",
      "volume": "2649382",
      "turnover": "595453396.59",
      "trades": "13429"
    },
    {
      "date": "2024-12-23",
      "bid": "235.35",
      "ask": "235.45",
      "open": "228.95",
      "high": "239.20",
      "low": "228.95",
      "close": "235.15",
      "average": "236.1788",
      "volume": "1723705",
      "turnover": "407117925.78",
      "trades": "11750"
    },
    {
      "date": "2024-12-27",
      "bid": "233.65",
      "ask": "233.75",
      "open": "235.60",
      "high": "237.70",
      "low": "233.30",
      "close": "234.80",
      "average": "235.0526",
      "volume": "1134527",
      "turnover": "265876240.47",
      "trades": "7697"
    },
    {
      "date": "2024-12-30",
      "bid": "232.55",
      "ask": "232.70",
      "open": "234.80",
      "high": "234.85",
      "low": "231.60",
      "close": "233.70",
      "average": "233.3819",
      "volume": "708576",
      "turnover": "165368982.34",
      "trades": "6055"
    },
    {
      "date": "2025-01-02",
      "bid": "232.75",
      "ask": "232.85",
      "open": "232.70",
      "high": "235.95",
      "low": "231.25",
      "close": "232.80",
      "average": "233.4189",
      "volume": "754603",
      "turnover": "176144154.93",
      "trades": "5809"
    },
    {
      "date": "2025-01-03",
      "bid": "232.20",
      "ask": "232.30",
      "open": "232.00",
      "high": "232.70",
      "low": "228.50",
      "close": "232.30",
      "average": "231.089",
      "volume": "853660",
      "turnover": "197272648.92",
      "trades": "4958"
    },
    {
      "date": "2025-01-07",
      "bid": "227.00",
      "ask": "227.10",
      "open": "232.25",
      "high": "236.55",
      "low": "225.95",
      "close": "226.85",
      "average": "229.7935",
      "volume": "2096270",
      "turnover": "481828446.96",
      "trades": "11064"
    },
    {
      "date": "2025-01-08",
      "bid": "234.85",
      "ask": "235.00",
      "open": "227.85",
      "high": "239.00",
      "low": "227.85",
      "close": "234.65",
      "average": "235.7734",
      "volume": "1949237",
      "turnover": "459578530.55",
      "trades": "10912"
    },
    {
      "date": "2025-01-09",
      "bid": "232.65",
      "ask": "232.75",
      "open": "234.80",
      "high": "235.80",
      "low": "230.65",
      "close": "233.35",
      "average": "232.954",
      "volume": "979362",
      "turnover": "228152168.94",
      "trades": "6076"
    },
    {
      "date": "2025-01-10",
      "bid": "229.80",
      "ask": "230.00",
      "open": "233.35",
      "high": "237.25",
      "low": "228.75",
      "close": "230.35",
      "average": "231.5243",
      "volume": "1215661",
      "turnover": "281436940.61",
      "trades": "7636"
    },
    {
      "date": "2025-01-13",
      "bid": "229.15",
      "ask": "229.20",
      "open": "231.50",
      "high": "234.90",
      "low": "228.10",
      "close": "229.50",
      "average": "230.5697",
      "volume": "1064181",
      "turnover": "245366394.93",
      "trades": "9014"
    },
    {
      "date": "2025-01-14",
      "bid": "231.45",
      "ask": "231.60",
      "open": "229.50",
      "high": "234.35",
      "low": "227.45",
      "close": "231.90",
      "average": "231.4356",
      "volume": "1339331",
      "turnover": "309994757.47",
      "trades": "6956"
    },
    {
      "date": "2025-01-15",
      "bid": "232.90",
      "ask": "232.95",
      "open": "231.60",
      "high": "233.50",
      "low": "228.65",
      "close": "233.00",
      "average": "231.6638",
      "volume": "1298131",
      "turnover": "300727074.06",
      "trades": "8572"
    },
    {
      "date": "2025-01-16",
      "bid": "235.80",
      "ask": "235.90",
      "open": "232.95",
      "high": "239.40",
      "low": "232.50",
      "close": "236.00",
      "average": "236.1354",
      "volume": "1524476",
      "turnover": "359985152.22",
      "trades": "9283"
    },
    {
      "date": "2025-01-17",
      "bid": "224.80",
      "ask": "224.90",
      "open": "236.25",
      "high": "243.65",
      "low": "222.40",
      "close": "223.50",
      "average": "229.0664",
      "volume": "6256536",
      "turnover": "1434867163.51",
      "trades": "37029"
    },
    {
      "date": "2025-01-20",
      "bid": "222.55",
      "ask": "222.60",
      "open": "224.15",
      "high": "224.80",
      "low": "218.90",
      "close": "222.50",
      "average": "222.3231",
      "volume": "2054771",
      "turnover": "457040506.6",
      "trades": "12919"
    },
    {
      "date": "2025-01-21",
      "bid": "229.65",
      "ask": "229.75",
      "open": "223.85",
      "high": "230.45",
      "low": "222.00",
      "close": "229.60",
      "average": "226.8898",
      "volume": "2362466",
      "turnover": "535954860.03",
      "trades": "10091"
    },
    {
      "date": "2025-01-22",
      "bid": "228.75",
      "ask": "228.85",
      "open": "229.95",
      "high": "231.30",
      "low": "227.60",
      "close": "229.10",
      "average": "229.2312",
      "volume": "1400644",
      "turnover": "321073647.63",
      "trades": "7489"
    },
    {
      "date": "2025-01-23",
      "bid": "234.45",
      "ask": "234.55",
      "open": "229.00",
      "high": "234.75",
      "low": "225.70",
      "close": "234.75",
      "average": "231.559",
      "volume": "2216924",
      "turnover": "512771173.46",
      "trades": "9428"
    },
    {
      "date": "2025-01-24",
      "bid": "233.00",
      "ask": "233.15",
      "open": "236.00",
      "high": "237.40",
      "low": "231.00",
      "close": "233.80",
      "average": "233.6448",
      "volume": "1254666",
      "turnover": "293136736.63",
      "trades": "8683"
    },
    {
      "date": "2025-01-27",
      "bid": "232.45",
      "ask": "232.55",
      "open": "233.20",
      "high": "234.00",
      "low": "227.65",
      "close": "232.75",
      "average": "231.0346",
      "volume": "1370880",
      "turnover": "316704285.52",
      "trades": "9424"
    },
    {
      "date": "2025-01-28",
      "bid": "232.05",
      "ask": "232.20",
      "open": "232.45",
      "high": "233.70",
      "low": "229.60",
      "close": "231.60",
      "average": "231.6662",
      "volume": "934786",
      "turnover": "216562085.63",
      "trades": "6456"
    },
    {
      "date": "2025-01-29",
      "bid": "232.75",
      "ask": "232.85",
      "open": "232.05",
      "high": "234.90",
      "low": "230.65",
      "close": "232.90",
      "average": "232.8729",
      "volume": "1162753",
      "turnover": "270767912.04",
      "trades": "6501"
    },
    {
      "date": "2025-01-30",
      "bid": "234.45",
      "ask": "234.50",
      "open": "233.00",
      "high": "237.45",
      "low": "232.15",
      "close": "234.60",
      "average": "234.415",
      "volume": "1071891",
      "turnover": "251257671.16",
      "trades": "7232"
    },
    {
      "date": "2025-01-31",
      "bid": "240.70",
      "ask": "240.85",
      "open": "235.00",
      "high": "243.30",
      "low": "234.90",
      "close": "240.45",
      "average": "239.7857",
      "volume": "1721819",
      "turnover": "412890657.03",
      "trades": "8421"
    },
    {
      "date": "2025-02-03",
      "bid": "243.35",
      "ask": "243.45",
      "open": "239.00",
      "high": "243.45",
      "low": "237.80",
      "close": "243.30",
      "average": "241.3232",
      "volume": "1618844",
      "turnover": "390676706.88",
      "trades": "11385"
    },
    {
      "date": "2025-02-04",
      "bid": "237.10",
      "ask": "237.20",
      "open": "244.85",
      "high": "248.45",
      "low": "234.20",
      "close": "237.65",
      "average": "238.4964",
      "volume": "2173353",
      "turnover": "518318980.11",
      "trades": "13658"
    },
    {
      "date": "2025-02-05",
      "bid": "238.70",
      "ask": "238.90",
      "open": "236.85",
      "high": "241.10",
      "low": "235.20",
      "close": "238.30",
      "average": "238.475",
      "volume": "1027159",
      "turnover": "244969077.06",
      "trades": "6600"
    },
    {
      "date": "2025-02-06",
      "bid": "227.50",
      "ask": "227.60",
      "open": "240.75",
      "high": "242.80",
      "low": "225.35",
      "close": "227.50",
      "average": "230.7427",
      "volume": "3069402",
      "turnover": "708309186.41",
      "trades": "19630"
    },
    {
      "date": "2025-02-07",
      "bid": "214.00",
      "ask": "214.15",
      "open": "227.50",
      "high": "227.90",
      "low": "212.40",
      "close": "213.40",
      "average": "217.2497",
      "volume": "4824679",
      "turnover": "1048282542.63",
      "trades": "31848"
    },
    {
      "date": "2025-02-10",
      "bid": "218.10",
      "ask": "218.25",
      "open": "216.15",
      "high": "219.95",
      "low": "213.70",
      "close": "218.10",
      "average": "217.4208",
      "volume": "2563625",
      "turnover": "557376215.77",
      "trades": "16139"
    },
    {
      "date": "2025-02-11",
      "bid": "218.00",
      "ask": "218.05",
      "open": "218.10",
      "high": "220.75",
      "low": "214.60",
      "close": "218.30",
      "average": "217.6297",
      "volume": "1811833",
      "turnover": "394285816.35",
      "trades": "9462"
    },
    {
      "date": "2025-02-12",
      "bid": "217.45",
      "ask": "217.55",
      "open": "218.30",
      "high": "218.65",
      "low": "214.50",
      "close": "217.60",
      "average": "216.4925",
      "volume": "1605346",
      "turnover": "347506054.98",
      "trades": "9775"
    },
    {
      "date": "2025-02-13",
      "bid": "226.50",
      "ask": "226.65",
      "open": "210.85",
      "high": "228.30",
      "low": "208.00",
      "close": "226.60",
      "average": "221.7305",
      "volume": "3434899",
      "turnover": "761345524.9",
      "trades": "17250"
    },
    {
      "date": "2025-02-14",
      "bid": "244.30",
      "ask": "244.40",
      "open": "230.20",
      "high": "246.95",
      "low": "230.15",
      "close": "244.60",
      "average": "240.9114",
      "volume": "4620352",
      "turnover": "1112895756.96",
      "trades": "25970"
    },
    {
      "date": "2025-02-17",
      "bid": "283.85",
      "ask": "283.95",
      "open": "253.10",
      "high": "284.35",
      "low": "253.10",
      "close": "284.15",
      "average": "271.9344",
      "volume": "9909490",
      "turnover": "2695249521.37",
      "trades": "64918"
    },
    {
      "date": "2025-02-18",
      "bid": "284.80",
      "ask": "285.05",
      "open": "290.65",
      "high": "294.15",
      "low": "281.80",
      "close": "286.00",
      "average": "287.573",
      "volume": "7144249",
      "turnover": "2054473114.87",
      "trades": "56445"
    },
    {
      "date": "2025-02-19",
      "bid": "293.10",
      "ask": "293.30",
      "open": "290.00",
      "high": "297.05",
      "low": "287.95",
      "close": "294.15",
      "average": "293.5225",
      "volume": "4653145",
      "turnover": "1365775541.07",
      "trades": "34910"
    },
    {
      "date": "2025-02-20",
      "bid": "293.70",
      "ask": "293.80",
      "open": "295.35",
      "high": "299.90",
      "low": "289.70",
      "close": "294.05",
      "average": "295.6141",
      "volume": "4174348",
      "turnover": "1234274877.83",
      "trades": "33019"
    },
    {
      "date": "2025-02-21",
      "bid": "295.35",
      "ask": "295.40",
      "open": "297.50",
      "high": "299.60",
      "low": "290.05",
      "close": "296.85",
      "average": "296.0952",
      "volume": "4322674",
      "turnover": "1279930962.73",
      "trades": "29898"
    },
    {
      "date": "2025-02-24",
      "bid": "299.75",
      "ask": "299.80",
      "open": "299.70",
      "high": "303.00",
      "low": "294.30",
      "close": "299.70",
      "average": "299.0353",
      "volume": "3712087",
      "turnover": "1102362561.43",
      "trades": "26299"
    },
    {
      "date": "2025-02-25",
      "bid": "309.70",
      "ask": "309.80",
      "open": "299.80",
      "high": "310.05",
      "low": "299.15",
      "close": "310.05",
      "average": "306.1973",
      "volume": "3957741",
      "turnover": "1212065238.57",
      "trades": "31243"
    },
    {
      "date": "2025-02-26",
      "bid": "308.10",
      "ask": "308.25",
      "open": "311.00",
      "high": "312.70",
      "low": "295.65",
      "close": "309.20",
      "average": "304.4152",
      "volume": "4794125",
      "turnover": "1458470203.42",
      "trades": "38992"
    },
    {
      "date": "2025-02-27",
      "bid": "318.30",
      "ask": "318.40",
      "open": "309.20",
      "high": "318.75",
      "low": "307.60",
      "close": "318.20",
      "average": "315.1332",
      "volume": "3321222",
      "turnover": "1046653161.14",
      "trades": "22183"
    },
    {
      "date": "2025-02-28",
      "bid": "320.10",
      "ask": "320.35",
      "open": "319.00",
      "high": "324.85",
      "low": "315.95",
      "close": "319.55",
      "average": "319.9865",
      "volume": "3860389",
      "turnover": "1235274397.28",
      "trades": "29106"
    },
    {
      "date": "2025-03-03",
      "bid": "355.05",
      "ask": "355.20",
      "open": "350.00",
      "high": "367.40",
      "low": "342.50",
      "close": "356.50",
      "average": "354.2748",
      "volume": "10560880",
      "turnover": "3741278994.82",
      "trades": "83420"
    },
    {
      "date": "2025-03-04",
      "bid": "347.75",
      "ask": "348.10",
      "open": "365.00",
      "high": "367.75",
      "low": "343.80",
      "close": "347.45",
      "average": "356.7642",
      "volume": "10824278",
      "turnover": "3862044080.33",
      "trades": "90916"
    },
    {
      "date": "2025-03-05",
      "bid": "368.05",
      "ask": "368.20",
      "open": "354.50",
      "high": "371.75",
      "low": "352.70",
      "close": "368.70",
      "average": "366.1128",
      "volume": "7601396",
      "turnover": "2782910415.77",
      "trades": "56314"
    },
    {
      "date": "2025-03-06",
      "bid": "375.10",
      "ask": "375.20",
      "open": "373.00",
      "high": "379.50",
      "low": "368.15",
      "close": "375.00",
      "average": "374.6724",
      "volume": "6472553",
      "turnover": "2425214957.56",
      "trades": "53869"
    },
    {
      "date": "2025-03-07",
      "bid": "362.05",
      "ask": "362.25",
      "open": "379.05",
      "high": "386.70",
      "low": "359.45",
      "close": "359.45",
      "average": "369.3915",
      "volume": "7053216",
      "turnover": "2605609600.98",
      "trades": "61268"
    },
    {
      "date": "2025-03-10",
      "bid": "367.75",
      "ask": "368.05",
      "open": "364.90",
      "high": "373.00",
      "low": "360.25",
      "close": "368.80",
      "average": "366.7191",
      "volume": "4533093",
      "turnover": "1662271437.77",
      "trades": "44863"
    },
    {
      "date": "2025-03-11",
      "bid": "383.30",
      "ask": "383.60",
      "open": "368.05",
      "high": "389.45",
      "low": "366.00",
      "close": "383.40",
      "average": "382.0005",
      "volume": "5941676",
      "turnover": "2269835031.21",
      "trades": "47247"
    },
    {
      "date": "2025-03-12",
      "bid": "387.55",
      "ask": "387.80",
      "open": "383.00",
      "high": "388.90",
      "low": "370.15",
      "close": "388.50",
      "average": "380.6403",
      "volume": "5584482",
      "turnover": "2124960072.96",
      "trades": "48309"
    },
    {
      "date": "2025-03-13",
      "bid": "374.35",
      "ask": "374.50",
      "open": "385.90",
      "high": "386.20",
      "low": "365.75",
      "close": "375.00",
      "average": "372.9664",
      "volume": "6237642",
      "turnover": "2326369408.28",
      "trades": "57616"
    },
    {
      "date": "2025-03-14",
      "bid": "397.90",
      "ask": "398.00",
      "open": "375.00",
      "high": "399.95",
      "low": "372.65",
      "close": "399.95",
      "average": "391.2246",
      "volume": "7086823",
      "turnover": "2771759084.39",
      "trades": "52412"
    },
    {
      "date": "2025-03-17",
      "bid": "405.55",
      "ask": "405.90",
      "open": "410.00",
      "high": "417.15",
      "low": "405.25",
      "close": "405.70",
      "average": "410.8679",
      "volume": "7184370",
      "turnover": "2952311724.26",
      "trades": "59428"
    },
    {
      "date": "2025-03-18",
      "bid": "412.50",
      "ask": "412.70",
      "open": "409.45",
      "high": "414.60",
      "low": "398.00",
      "close": "411.55",
      "average": "409.6798",
      "volume": "5152614",
      "turnover": "2110812773.63",
      "trades": "47069"
    },
    {
      "date": "2025-03-19",
      "bid": "387.50",
      "ask": "387.55",
      "open": "411.55",
      "high": "411.55",
      "low": "374.60",
      "close": "389.60",
      "average": "387.7351",
      "volume": "9483613",
      "turnover": "3676837108.54",
      "trades": "78981"
    },
    {
      "date": "2025-03-20",
      "bid": "389.75",
      "ask": "390.05",
      "open": "386.30",
      "high": "395.85",
      "low": "376.60",
      "close": "389.30",
      "average": "387.5816",
      "volume": "4275553",
      "turnover": "1657032852.72",
      "trades": "40149"
    },
    {
      "date": "2025-03-21",
      "bid": "380.85",
      "ask": "381.25",
      "open": "387.95",
      "high": "392.10",
      "low": "377.00",
      "close": "380.05",
      "average": "381.688",
      "volume": "5023313",
      "turnover": "1917336678",
      "trades": "32320"
    },
    {
      "date": "2025-03-24",
      "bid": "397.20",
      "ask": "397.35",
      "open": "389.10",
      "high": "404.65",
      "low": "386.40",
      "close": "397.10",
      "average": "396.5509",
      "volume": "5032791",
      "turnover": "1965709919.56",
      "trades": "40579"
    },
    {
      "date": "2025-03-25",
      "bid": "401.60",
      "ask": "401.70",
      "open": "399.45",
      "high": "404.55",
      "low": "395.00",
      "close": "401.70",
      "average": "400.3902",
      "volume": "3588108",
      "turnover": "1436651715.49",
      "trades": "30218"
    },
    {
      "date": "2025-03-26",
      "bid": "399.25",
      "ask": "399.35",
      "open": "402.10",
      "high": "404.00",
      "low": "395.35",
      "close": "398.05",
      "average": "399.9095",
      "volume": "2883682",
      "turnover": "1153308582.47",
      "trades": "23797"
    },
    {
      "date": "2025-03-27",
      "bid": "403.60",
      "ask": "403.70",
      "open": "398.05",
      "high": "405.40",
      "low": "388.35",
      "close": "404.30",
      "average": "400.5956",
      "volume": "2554098",
      "turnover": "1023155595.75",
      "trades": "24606"
    },
    {
      "date": "2025-03-28",
      "bid": "391.00",
      "ask": "391.10",
      "open": "401.00",
      "high": "402.95",
      "low": "382.30",
      "close": "392.25",
      "average": "391.5714",
      "volume": "3595494",
      "turnover": "1407633991.44",
      "trades": "32776"
    },
    {
      "date": "2025-03-31",
      "bid": "393.90",
      "ask": "394.25",
      "open": "385.00",
      "high": "396.35",
      "low": "385.00",
      "close": "393.65",
      "average": "392.597",
      "volume": "2322284",
      "turnover": "911644708.34",
      "trades": "24291"
    },
    {
      "date": "2025-04-01",
      "bid": "402.25",
      "ask": "402.45",
      "open": "389.55",
      "high": "404.30",
      "low": "385.10",
      "close": "403.75",
      "average": "398.855",
      "volume": "2693309",
      "turnover": "1074329088.51",
      "trades": "21674"
    },
    {
      "date": "2025-04-02",
      "bid": "386.65",
      "ask": "386.85",
      "open": "402.80",
      "high": "410.15",
      "low": "383.35",
      "close": "387.20",
      "average": "390.9891",
      "volume": "3653305",
      "turnover": "1428296369.39",
      "trades": "32958"
    },
    {
      "date": "2025-04-03",
      "bid": "409.10",
      "ask": "409.25",
      "open": "382.50",
      "high": "411.65",
      "low": "377.05",
      "close": "411.65",
      "average": "400.481",
      "volume": "5723619",
      "turnover": "2292006009.63",
      "trades": "51648"
    },
    {
      "date": "2025-04-04",
      "bid": "377.50",
      "ask": "377.70",
      "open": "410.85",
      "high": "420.00",
      "low": "365.00",
      "close": "379.40",
      "average": "389.8452",
      "volume": "7104260",
      "turnover": "2769539013.32",
      "trades": "69666"
    },
    {
      "date": "2025-04-07",
      "bid": "369.30",
      "ask": "369.50",
      "open": "344.45",
      "high": "382.00",
      "low": "310.55",
      "close": "369.50",
      "average": "360.2226",
      "volume": "7322241",
      "turnover": "2636477019.51",
      "trades": "83379"
    },
    {
      "date": "2025-04-08",
      "bid": "399.75",
      "ask": "400.00",
      "open": "382.15",
      "high": "409.00",
      "low": "381.75",
      "close": "400.45",
      "average": "398.5495",
      "volume": "7100089",
      "turnover": "2830204269.54",
      "trades": "63822"
    },
    {
      "date": "2025-04-09",
      "bid": "393.20",
      "ask": "393.30",
      "open": "391.45",
      "high": "399.95",
      "low": "381.15",
      "close": "394.15",
      "average": "390.5175",
      "volume": "4923185",
      "turnover": "1922579620.99",
      "trades": "51216"
    },
    {
      "date": "2025-04-10",
      "bid": "410.65",
      "ask": "410.95",
      "open": "418.00",
      "high": "419.60",
      "low": "396.75",
      "close": "410.20",
      "average": "408.4184",
      "volume": "5740430",
      "turnover": "2344443653.11",
      "trades": "43511"
    },
    {
      "date": "2025-04-11",
      "bid": "413.40",
      "ask": "413.55",
      "open": "410.95",
      "high": "418.95",
      "low": "403.25",
      "close": "413.90",
      "average": "412.2269",
      "volume": "4120200",
      "turnover": "1698584689.4",
      "trades": "32215"
    },
    {
      "date": "2025-04-14",
      "bid": "428.25",
      "ask": "428.35",
      "open": "419.50",
      "high": "429.55",
      "low": "411.65",
      "close": "429.55",
      "average": "424.0252",
      "volume": "3331376",
      "turnover": "1412598397.51",
      "trades": "29553"
    },
    {
      "date": "2025-04-15",
      "bid": "445.60",
      "ask": "445.80",
      "open": "430.00",
      "high": "447.20",
      "low": "430.00",
      "close": "445.90",
      "average": "442.0699",
      "volume": "3418404",
      "turnover": "1511222000.12",
      "trades": "28750"
    },
    {
      "date": "2025-04-16",
      "bid": "440.40",
      "ask": "440.60",
      "open": "445.80",
      "high": "448.30",
      "low": "435.50",
      "close": "441.50",
      "average": "441.5217",
      "volume": "2993938",
      "turnover": "1321861667.96",
      "trades": "26090"
    },
    {
      "date": "2025-04-17",
      "bid": "440.40",
      "ask": "440.65",
      "open": "442.00",
      "high": "444.55",
      "low": "434.30",
      "close": "440.05",
      "average": "438.6012",
      "volume": "1272209",
      "turnover": "555395923.28",
      "trades": "11293"
    },
    {
      "date": "2025-04-22",
      "bid": "437.65",
      "ask": "437.80",
      "open": "442.65",
      "high": "449.50",
      "low": "433.10",
      "close": "438.10",
      "average": "440.3662",
      "volume": "2658463",
      "turnover": "1170699692.89",
      "trades": "26313"
    },
    {
      "date": "2025-04-23",
      "bid": "419.90",
      "ask": "420.00",
      "open": "437.80",
      "high": "438.65",
      "low": "415.00",
      "close": "421.85",
      "average": "421.4903",
      "volume": "3823330",
      "turnover": "1611480703.14",
      "trades": "36003"
    },
    {
      "date": "2025-04-24",
      "bid": "424.20",
      "ask": "424.35",
      "open": "414.00",
      "high": "425.45",
      "low": "410.00",
      "close": "425.45",
      "average": "420.8751",
      "volume": "2016200",
      "turnover": "848483193.82",
      "trades": "17407"
    },
    {
      "date": "2025-04-25",
      "bid": "426.50",
      "ask": "426.55",
      "open": "412.70",
      "high": "450.00",
      "low": "403.55",
      "close": "426.15",
      "average": "431.6394",
      "volume": "6150900",
      "turnover": "2654430594.53",
      "trades": "58105"
    },
    {
      "date": "2025-04-28",
      "bid": "420.00",
      "ask": "420.20",
      "open": "429.30",
      "high": "434.25",
      "low": "416.60",
      "close": "421.30",
      "average": "423.7833",
      "volume": "3239559",
      "turnover": "1372889282.03",
      "trades": "32658"
    },
    {
      "date": "2025-04-29",
      "bid": "437.40",
      "ask": "437.55",
      "open": "426.85",
      "high": "439.40",
      "low": "420.95",
      "close": "437.60",
      "average": "431.9182",
      "volume": "3267644",
      "turnover": "1411723106.81",
      "trades": "22772"
    },
    {
      "date": "2025-04-30",
      "bid": "444.95",
      "ask": "445.25",
      "open": "439.20",
      "high": "447.90",
      "low": "436.00",
      "close": "447.90",
      "average": "443.5802",
      "volume": "1786853",
      "turnover": "792511238.39",
      "trades": "13767"
    },
    {
      "date": "2025-05-02",
      "bid": "461.85",
      "ask": "462.00",
      "open": "450.00",
      "high": "463.00",
      "low": "444.55",
      "close": "463.00",
      "average": "456.7096",
      "volume": "3024239",
      "turnover": "1381154043.81",
      "trades": "25606"
    },
    {
      "date": "2025-05-05",
      "bid": "460.10",
      "ask": "460.25",
      "open": "463.00",
      "high": "466.85",
      "low": "458.20",
      "close": "462.00",
      "average": "462.0725",
      "volume": "1885552",
      "turnover": "871253118.1",
      "trades": "19470"
    },
    {
      "date": "2025-05-06",
      "bid": "458.35",
      "ask": "458.70",
      "open": "464.35",
      "high": "467.30",
      "low": "447.10",
      "close": "456.05",
      "average": "456.0772",
      "volume": "2775205",
      "turnover": "1265591279.98",
      "trades": "22911"
    },
    {
      "date": "2025-05-07",
      "bid": "454.90",
      "ask": "455.15",
      "open": "464.20",
      "high": "467.05",
      "low": "450.70",
      "close": "455.35",
      "average": "457.6585",
      "volume": "2129329",
      "turnover": "974494161.76",
      "trades": "18382"
    },
    {
      "date": "2025-05-08",
      "bid": "464.45",
      "ask": "464.65",
      "open": "458.70",
      "high": "466.30",
      "low": "451.90",
      "close": "465.15",
      "average": "461.8706",
      "volume": "2439271",
      "turnover": "1126502645.26",
      "trades": "18473"
    },
    {
      "date": "2025-05-09",
      "bid": "448.80",
      "ask": "448.95",
      "open": "464.65",
      "high": "465.90",
      "low": "447.75",
      "close": "449.80",
      "average": "454.094",
      "volume": "2762834",
      "turnover": "1254539180.25",
      "trades": "23854"
    },
    {
      "date": "2025-05-12",
      "bid": "431.30",
      "ask": "431.40",
      "open": "444.00",
      "high": "445.00",
      "low": "421.80",
      "close": "433.65",
      "average": "431.9683",
      "volume": "3795726",
      "turnover": "1639687622.36",
      "trades": "38542"
    },
    {
      "date": "2025-05-13",
      "bid": "425.85",
      "ask": "426.55",
      "open": "431.30",
      "high": "435.80",
      "low": "425.30",
      "close": "426.55",
      "average": "428.9576",
      "volume": "2302749",
      "turnover": "987890859.2",
      "trades": "19021"
    },
    {
      "date": "2025-05-14",
      "bid": "427.45",
      "ask": "427.70",
      "open": "425.10",
      "high": "436.05",
      "low": "422.10",
      "close": "430.90",
      "average": "430.0039",
      "volume": "2607822",
      "turnover": "1121410639.34",
      "trades": "21153"
    },
    {
      "date": "2025-05-15",
      "bid": "445.10",
      "ask": "445.60",
      "open": "433.25",
      "high": "451.40",
      "low": "432.00",
      "close": "444.90",
      "average": "444.0381",
      "volume": "2362274",
      "turnover": "1048890705.36",
      "trades": "18737"
    },
    {
      "date": "2025-05-16",
      "bid": "446.70",
      "ask": "447.20",
      "open": "446.15",
      "high": "455.00",
      "low": "444.20",
      "close": "448.90",
      "average": "450.1634",
      "volume": "2318739",
      "turnover": "1043798637.72",
      "trades": "19866"
    },
    {
      "date": "2025-05-19",
      "bid": "458.05",
      "ask": "458.20",
      "open": "448.90",
      "high": "459.00",
      "low": "443.40",
      "close": "459.00",
      "average": "454.0375",
      "volume": "2318133",
      "turnover": "1052007379.65",
      "trades": "21471"
    },
    {
      "date": "2025-05-20",
      "bid": "451.25",
      "ask": "451.45",
      "open": "457.15",
      "high": "458.15",
      "low": "442.10",
      "close": "454.00",
      "average": "451.1042",
      "volume": "3219821",
      "turnover": "1452372611.02",
      "trades": "24984"
    },
    {
      "date": "2025-05-21",
      "bid": "462.80",
      "ask": "462.95",
      "open": "454.85",
      "high": "463.95",
      "low": "447.15",
      "close": "462.15",
      "average": "460.0986",
      "volume": "2809549",
      "turnover": "1292660977.63",
      "trades": "21268"
    },
    {
      "date": "2025-05-22",
      "bid": "463.40",
      "ask": "463.50",
      "open": "462.95",
      "high": "466.00",
      "low": "458.75",
      "close": "463.40",
      "average": "462.3677",
      "volume": "1798257",
      "turnover": "831444774.06",
      "trades": "14621"
    },
    {
      "date": "2025-05-23",
      "bid": "466.10",
      "ask": "466.35",
      "open": "465.00",
      "high": "472.25",
      "low": "455.05",
      "close": "466.35",
      "average": "466.0251",
      "volume": "2690321",
      "turnover": "1253742999.76",
      "trades": "22807"
    },
    {
      "date": "2025-05-26",
      "bid": "472.30",
      "ask": "472.45",
      "open": "469.95",
      "high": "479.10",
      "low": "469.65",
      "close": "472.70",
      "average": "474.067",
      "volume": "1663578",
      "turnover": "788665637.2",
      "trades": "16347"
    },
    {
      "date": "2025-05-27",
      "bid": "475.80",
      "ask": "475.95",
      "open": "474.80",
      "high": "477.40",
      "low": "456.05",
      "close": "477.00",
      "average": "471.8114",
      "volume": "3092988",
      "turnover": "1458897907.08",
      "trades": "26673"
    },
    {
      "date": "2025-05-28",
      "bid": "488.10",
      "ask": "488.60",
      "open": "480.30",
      "high": "494.00",
      "low": "480.20",
      "close": "489.00",
      "average": "489.3624",
      "volume": "2016178",
      "turnover": "986720633.51",
      "trades": "16237"
    },
    {
      "date": "2025-05-30",
      "bid": "485.15",
      "ask": "485.30",
      "open": "494.00",
      "high": "494.95",
      "low": "482.60",
      "close": "484.55",
      "average": "487.723",
      "volume": "3419408",
      "turnover": "1667813270.45",
      "trades": "24973"
    },
    {
      "date": "2025-06-02",
      "bid": "485.50",
      "ask": "485.70",
      "open": "486.90",
      "high": "499.35",
      "low": "480.05",
      "close": "486.75",
      "average": "490.5654",
      "volume": "3624685",
      "turnover": "1778210604.07",
      "trades": "30484"
    },
    {
      "date": "2025-06-03",
      "bid": "497.00",
      "ask": "497.10",
      "open": "488.20",
      "high": "501.00",
      "low": "479.55",
      "close": "497.65",
      "average": "496.3762",
      "volume": "2863297",
      "turnover": "1421252617.56",
      "trades": "24067"
    },
    {
      "date": "2025-06-04",
      "bid": "486.35",
      "ask": "486.60",
      "open": "501.00",
      "high": "502.40",
      "low": "480.90",
      "close": "487.25",
      "average": "490.5931",
      "volume": "3676708",
      "turnover": "1803974238.01",
      "trades": "28390"
    },
    {
      "date": "2025-06-05",
      "bid": "508.80",
      "ask": "509.00",
      "open": "488.00",
      "high": "513.00",
      "low": "485.15",
      "close": "511.40",
      "average": "504.0527",
      "volume": "3839076",
      "turnover": "1935030248.33",
      "trades": "30517"
    },
    {
      "date": "2025-06-09",
      "bid": "477.10",
      "ask": "477.25",
      "open": "506.20",
      "high": "506.60",
      "low": "472.45",
      "close": "474.70",
      "average": "481.7557",
      "volume": "5481940",
      "turnover": "2640873551.82",
      "trades": "60780"
    },
    {
      "date": "2025-06-10",
      "bid": "429.10",
      "ask": "429.20",
      "open": "462.40",
      "high": "463.85",
      "low": "428.05",
      "close": "429.85",
      "average": "445.3803",
      "volume": "6193365",
      "turnover": "2758649980.32",
      "trades": "59867"
    },
    {
      "date": "2025-06-11",
      "bid": "446.60",
      "ask": "446.70",
      "open": "429.10",
      "high": "447.05",
      "low": "426.60",
      "close": "446.70",
      "average": "441.4996",
      "volume": "3968254",
      "turnover": "1751995980.51",
      "trades": "35164"
    },
    {
      "date": "2025-06-12",
      "bid": "446.55",
      "ask": "446.60",
      "open": "452.80",
      "high": "457.95",
      "low": "440.50",
      "close": "447.40",
      "average": "447.7853",
      "volume": "2146982",
      "turnover": "961298900.18",
      "trades": "22772"
    },
    {
      "date": "2025-06-13",
      "bid": "458.60",
      "ask": "458.75",
      "open": "454.15",
      "high": "464.40",
      "low": "452.00",
      "close": "460.00",
      "average": "458.5157",
      "volume": "3056532",
      "turnover": "1401360613.79",
      "trades": "23128"
    },
    {
      "date": "2025-06-16",
      "bid": "468.00",
      "ask": "468.15",
      "open": "463.00",
      "high": "474.15",
      "low": "462.65",
      "close": "468.60",
      "average": "469.365",
      "volume": "3364617",
      "turnover": "1579454142.73",
      "trades": "29986"
    },
    {
      "date": "2025-06-17",
      "bid": "484.40",
      "ask": "484.45",
      "open": "468.60",
      "high": "485.95",
      "low": "459.15",
      "close": "485.35",
      "average": "474.6113",
      "volume": "3270929",
      "turnover": "1552665433.35",
      "trades": "28702"
    },
    {
      "date": "2025-06-18",
      "bid": "494.70",
      "ask": "494.90",
      "open": "484.45",
      "high": "501.90",
      "low": "483.70",
      "close": "495.60",
      "average": "495.0687",
      "volume": "4140964",
      "turnover": "2049757799.28",
      "trades": "29432"
    },
    {
      "date": "2025-06-19",
      "bid": "491.00",
      "ask": "491.05",
      "open": "499.35",
      "high": "519.20",
      "low": "490.20",
      "close": "492.10",
      "average": "501.1795",
      "volume": "7237863",
      "turnover": "3627206875.35",
      "trades": "43097"
    },
    {
      "date": "2025-06-23",
      "bid": "484.35",
      "ask": "484.55",
      "open": "490.00",
      "high": "492.20",
      "low": "471.05",
      "close": "482.70",
      "average": "481.8429",
      "volume": "3585912",
      "turnover": "1715423466.61",
      "trades": "30097"
    },
    {
      "date": "2025-06-24",
      "bid": "474.15",
      "ask": "474.40",
      "open": "478.00",
      "high": "488.75",
      "low": "468.45",
      "close": "472.80",
      "average": "477.5726",
      "volume": "3299231",
      "turnover": "1575834310.63",
      "trades": "28624"
    },
    {
      "date": "2025-06-25",
      "bid": "490.10",
      "ask": "490.15",
      "open": "474.40",
      "high": "491.70",
      "low": "474.40",
      "close": "490.10",
      "average": "485.6561",
      "volume": "2619180",
      "turnover": "1271665965.81",
      "trades": "23231"
    },
    {
      "date": "2025-06-26",
      "bid": "518.80",
      "ask": "519.00",
      "open": "490.15",
      "high": "521.00",
      "low": "488.15",
      "close": "521.00",
      "average": "510.4276",
      "volume": "3993292",
      "turnover": "2038225477.76",
      "trades": "28929"
    },
    {
      "date": "2025-06-27",
      "bid": "508.90",
      "ask": "509.20",
      "open": "528.80",
      "high": "535.00",
      "low": "506.00",
      "close": "511.20",
      "average": "516.9749",
      "volume": "4208841",
      "turnover": "2175938000.8",
      "trades": "35185"
    },
    {
      "date": "2025-06-30",
      "bid": "526.10",
      "ask": "526.50",
      "open": "514.00",
      "high": "530.80",
      "low": "513.30",
      "close": "527.60",
      "average": "525.7965",
      "volume": "3594534",
      "turnover": "1889689090.9",
      "trades": "23178"
    },
    {
      "date": "2025-07-01",
      "bid": "494.35",
      "ask": "494.65",
      "open": "529.60",
      "high": "529.90",
      "low": "491.60",
      "close": "491.60",
      "average": "504.343",
      "volume": "4240336",
      "turnover": "2139290375.23",
      "trades": "35303"
    },
    {
      "date": "2025-07-02",
      "bid": "485.75",
      "ask": "486.00",
      "open": "494.25",
      "high": "495.85",
      "low": "473.65",
      "close": "488.15",
      "average": "484.1131",
      "volume": "3851849",
      "turnover": "1864846549.77",
      "trades": "36864"
    },
    {
      "date": "2025-07-03",
      "bid": "491.45",
      "ask": "491.85",
      "open": "489.05",
      "high": "494.90",
      "low": "477.55",
      "close": "491.05",
      "average": "485.9328",
      "volume": "2905888",
      "turnover": "1411956911.55",
      "trades": "26890"
    },
    {
      "date": "2025-07-04",
      "bid": "493.30",
      "ask": "493.50",
      "open": "491.05",
      "high": "497.10",
      "low": "485.05",
      "close": "494.00",
      "average": "492.7334",
      "volume": "1987818",
      "turnover": "979453547.97",
      "trades": "20002"
    },
    {
      "date": "2025-07-07",
      "bid": "498.40",
      "ask": "498.65",
      "open": "492.00",
      "high": "499.50",
      "low": "481.45",
      "close": "499.50",
      "average": "492.9715",
      "volume": "2258333",
      "turnover": "1113222766.54",
      "trades": "22492"
    },
    {
      "date": "2025-07-08",
      "bid": "485.50",
      "ask": "485.70",
      "open": "498.65",
      "high": "500.30",
      "low": "482.45",
      "close": "486.50",
      "average": "488.2899",
      "volume": "2838092",
      "turnover": "1385876239.59",
      "trades": "21800"
    },
    {
      "date": "2025-07-09",
      "bid": "494.45",
      "ask": "494.75",
      "open": "483.00",
      "high": "495.00",
      "low": "478.25",
      "close": "495.00",
      "average": "487.1121",
      "volume": "2948960",
      "turnover": "1436344850.98",
      "trades": "22589"
    },
    {
      "date": "2025-07-10",
      "bid": "487.30",
      "ask": "487.45",
      "open": "494.00",
      "high": "494.00",
      "low": "481.00",
      "close": "489.15",
      "average": "486.6113",
      "volume": "2678601",
      "turnover": "1303157853.46",
      "trades": "19863"
    },
    {
      "date": "2025-07-11",
      "bid": "488.60",
      "ask": "488.75",
      "open": "487.30",
      "high": "499.60",
      "low": "483.80",
      "close": "489.20",
      "average": "490.3011",
      "volume": "2353372",
      "turnover": "1153655510.28",
      "trades": "17323"
    },
    {
      "date": "2025-07-14",
      "bid": "490.55",
      "ask": "490.65",
      "open": "487.00",
      "high": "492.20",
      "low": "480.40",
      "close": "491.40",
      "average": "488.0988",
      "volume": "1777591",
      "turnover": "867638822.58",
      "trades": "15055"
    },
    {
      "date": "2025-07-15",
      "bid": "485.40",
      "ask": "485.60",
      "open": "490.00",
      "high": "490.05",
      "low": "479.80",
      "close": "485.25",
      "average": "484.3728",
      "volume": "2290642",
      "turnover": "1109543914.58",
      "trades": "16204"
    },
    {
      "date": "2025-07-16",
      "bid": "473.65",
      "ask": "473.90",
      "open": "485.10",
      "high": "486.75",
      "low": "472.00",
      "close": "473.80",
      "average": "476.305",
      "volume": "2029762",
      "turnover": "966702778.14",
      "trades": "17510"
    },
    {
      "date": "2025-07-17",
      "bid": "481.80",
      "ask": "482.15",
      "open": "473.65",
      "high": "483.65",
      "low": "470.30",
      "close": "480.30",
      "average": "478.2038",
      "volume": "2048325",
      "turnover": "979315461.73",
      "trades": "17049"
    },
    {
      "date": "2025-07-18",
      "bid": "556.20",
      "ask": "556.50",
      "open": "498.00",
      "high": "564.30",
      "low": "497.85",
      "close": "559.20",
      "average": "543.3003",
      "volume": "10056248",
      "turnover": "5464868281.35",
      "trades": "72242"
    },
    {
      "date": "2025-07-21",
      "bid": "527.40",
      "ask": "527.80",
      "open": "542.90",
      "high": "545.70",
      "low": "506.60",
      "close": "528.10",
      "average": "521.7294",
      "volume": "6562726",
      "turnover": "3422239771.7",
      "trades": "53160"
    },
    {
      "date": "2025-07-22",
      "bid": "521.20",
      "ask": "521.30",
      "open": "521.20",
      "high": "531.70",
      "low": "513.00",
      "close": "521.40",
      "average": "522.5658",
      "volume": "3313317",
      "turnover": "1731472871.9",
      "trades": "25833"
    },
    {
      "date": "2025-07-23",
      "bid": "540.10",
      "ask": "540.30",
      "open": "523.90",
      "high": "547.80",
      "low": "514.50",
      "close": "541.00",
      "average": "535.0762",
      "volume": "3952781",
      "turnover": "2115050941.3",
      "trades": "27873"
    },
    {
      "date": "2025-07-24",
      "bid": "532.20",
      "ask": "532.30",
      "open": "541.00",
      "high": "554.10",
      "low": "529.00",
      "close": "532.20",
      "average": "540.8273",
      "volume": "2838762",
      "turnover": "1535395458.05",
      "trades": "23569"
    },
    {
      "date": "2025-07-25",
      "bid": "529.90",
      "ask": "530.20",
      "open": "532.20",
      "high": "538.50",
      "low": "526.80",
      "close": "530.00",
      "average": "530.9537",
      "volume": "1554949",
      "turnover": "825694409.6",
      "trades": "16201"
    },
    {
      "date": "2025-07-28",
      "bid": "508.00",
      "ask": "508.30",
      "open": "520.00",
      "high": "520.70",
      "low": "504.10",
      "close": "509.90",
      "average": "512.3182",
      "volume": "2820905",
      "turnover": "1445203523.35",
      "trades": "25333"
    },
    {
      "date": "2025-07-29",
      "bid": "525.80",
      "ask": "526.00",
      "open": "510.00",
      "high": "529.60",
      "low": "509.50",
      "close": "526.00",
      "average": "522.9797",
      "volume": "1728629",
      "turnover": "904005228.25",
      "trades": "17759"
    },
    {
      "date": "2025-07-30",
      "bid": "528.40",
      "ask": "528.80",
      "open": "526.00",
      "high": "536.70",
      "low": "521.50",
      "close": "530.60",
      "average": "530.3095",
      "volume": "1797124",
      "turnover": "953001468.8",
      "trades": "15372"
    },
    {
      "date": "2025-07-31",
      "bid": "532.10",
      "ask": "532.30",
      "open": "534.00",
      "high": "537.30",
      "low": "528.90",
      "close": "533.70",
      "average": "533.2563",
      "volume": "1685134",
      "turnover": "898601534.3",
      "trades": "13125"
    },
    {
      "date": "2025-08-01",
      "bid": "526.20",
      "ask": "526.30",
      "open": "530.60",
      "high": "531.60",
      "low": "517.40",
      "close": "526.20",
      "average": "524.513",
      "volume": "1612812",
      "turnover": "845669432.55",
      "trades": "14274"
    },
    {
      "date": "2025-08-04",
      "bid": "525.00",
      "ask": "525.20",
      "open": "526.20",
      "high": "534.50",
      "low": "523.00",
      "close": "526.30",
      "average": "527.8229",
      "volume": "1258370",
      "turnover": "664179915.2",
      "trades": "12110"
    },
    {
      "date": "2025-08-05",
      "bid": "534.20",
      "ask": "534.50",
      "open": "533.20",
      "high": "547.70",
      "low": "529.60",
      "close": "534.40",
      "average": "535.9087",
      "volume": "1762083",
      "turnover": "944329081.65",
      "trades": "14617"
    },
    {
      "date": "2025-08-06",
      "bid": "540.50",
      "ask": "540.90",
      "open": "535.00",
      "high": "541.80",
      "low": "527.00",
      "close": "541.80",
      "average": "535.9551",
      "volume": "1754249",
      "turnover": "940147555.35",
      "trades": "12188"
    },
    {
      "date": "2025-08-07",
      "bid": "522.80",
      "ask": "523.00",
      "open": "532.30",
      "high": "538.90",
      "low": "515.00",
      "close": "522.70",
      "average": "524.4593",
      "volume": "3438854",
      "turnover": "1803474025.5",
      "trades": "27644"
    },
    {
      "date": "2025-08-08",
      "bid": "503.40",
      "ask": "503.50",
      "open": "520.60",
      "high": "529.20",
      "low": "498.40",
      "close": "503.40",
      "average": "515.2582",
      "volume": "2920444",
      "turnover": "1504817486.23",
      "trades": "19973"
    },
    {
      "date": "2025-08-11",
      "bid": "496.60",
      "ask": "496.85",
      "open": "492.70",
      "high": "498.90",
      "low": "484.80",
      "close": "498.60",
      "average": "494.0737",
      "volume": "3046344",
      "turnover": "1504131557.06",
      "trades": "27540"
    },
    {
      "date": "2025-08-12",
      "bid": "502.90",
      "ask": "503.00",
      "open": "495.30",
      "high": "507.20",
      "low": "495.30",
      "close": "503.80",
      "average": "502.0633",
      "volume": "1498470",
      "turnover": "752345531.95",
      "trades": "13463"
    },
    {
      "date": "2025-08-13",
      "bid": "499.85",
      "ask": "499.90",
      "open": "506.90",
      "high": "513.70",
      "low": "498.90",
      "close": "499.55",
      "average": "505.862",
      "volume": "1699614",
      "turnover": "859903662.39",
      "trades": "11783"
    },
    {
      "date": "2025-08-14",
      "bid": "519.80",
      "ask": "520.00",
      "open": "498.85",
      "high": "524.10",
      "low": "497.85",
      "close": "520.60",
      "average": "517.1529",
      "volume": "2513827",
      "turnover": "1300107968.6",
      "trades": "18524"
    },
    {
      "date": "2025-08-15",
      "bid": "510.00",
      "ask": "510.20",
      "open": "521.50",
      "high": "527.00",
      "low": "502.40",
      "close": "510.00",
      "average": "510.0238",
      "volume": "2271562",
      "turnover": "1158645155.95",
      "trades": "16527"
    },
    {
      "date": "2025-08-18",
      "bid": "533.20",
      "ask": "533.40",
      "open": "517.10",
      "high": "535.80",
      "low": "511.20",
      "close": "532.80",
      "average": "528.8451",
      "volume": "3266184",
      "turnover": "1726750874.85",
      "trades": "21359"
    },
    {
      "date": "2025-08-19",
      "bid": "495.35",
      "ask": "495.45",
      "open": "524.30",
      "high": "526.00",
      "low": "486.85",
      "close": "495.40",
      "average": "499.884",
      "volume": "5980994",
      "turnover": "2989454357.67",
      "trades": "43551"
    },
    {
      "date": "2025-08-20",
      "bid": "497.60",
      "ask": "497.90",
      "open": "485.00",
      "high": "502.50",
      "low": "480.00",
      "close": "498.45",
      "average": "495.5648",
      "volume": "1960100",
      "turnover": "971284916.22",
      "trades": "18164"
    },
    {
      "date": "2025-08-21",
      "bid": "511.40",
      "ask": "511.50",
      "open": "506.40",
      "high": "512.90",
      "low": "504.70",
      "close": "509.00",
      "average": "509.6416",
      "volume": "1982777",
      "turnover": "1010539055.3",
      "trades": "12613"
    },
    {
      "date": "2025-08-22",
      "bid": "518.20",
      "ask": "518.40",
      "open": "511.50",
      "high": "522.80",
      "low": "511.50",
      "close": "518.20",
      "average": "518.3676",
      "volume": "1840262",
      "turnover": "953935122.45",
      "trades": "12612"
    },
    {
      "date": "2025-08-25",
      "bid": "534.30",
      "ask": "534.40",
      "open": "518.80",
      "high": "536.00",
      "low": "518.80",
      "close": "535.00",
      "average": "530.7292",
      "volume": "2626597",
      "turnover": "1393923451.45",
      "trades": "20256"
    },
    {
      "date": "2025-08-26",
      "bid": "537.60",
      "ask": "537.90",
      "open": "536.30",
      "high": "539.10",
      "low": "528.60",
      "close": "538.80",
      "average": "535.7143",
      "volume": "2466255",
      "turnover": "1321101163.4",
      "trades": "17445"
    },
    {
      "date": "2025-08-27",
      "bid": "535.90",
      "ask": "536.20",
      "open": "538.00",
      "high": "542.50",
      "low": "532.20",
      "close": "536.80",
      "average": "537.3738",
      "volume": "1751241",
      "turnover": "941067445.2",
      "trades": "13625"
    },
    {
      "date": "2025-08-28",
      "bid": "540.40",
      "ask": "540.60",
      "open": "537.20",
      "high": "543.30",
      "low": "530.00",
      "close": "539.10",
      "average": "537.2449",
      "volume": "1901179",
      "turnover": "1021286839.9",
      "trades": "14217"
    },
    {
      "date": "2025-08-29",
      "bid": "536.30",
      "ask": "536.50",
      "open": "537.50",
      "high": "551.80",
      "low": "534.40",
      "close": "535.20",
      "average": "542.5905",
      "volume": "2635478",
      "turnover": "1430112499.2",
      "trades": "18476"
    },
    {
      "date": "2025-09-01",
      "bid": "538.50",
      "ask": "538.70",
      "open": "536.80",
      "high": "542.30",
      "low": "533.80",
      "close": "540.10",
      "average": "538.8186",
      "volume": "1239699",
      "turnover": "667942593.15",
      "trades": "11211"
    },
    {
      "date": "2025-09-02",
      "bid": "529.90",
      "ask": "530.10",
      "open": "538.50",
      "high": "540.80",
      "low": "523.00",
      "close": "530.30",
      "average": "531.5563",
      "volume": "1726938",
      "turnover": "917894636.3",
      "trades": "13386"
    },
    {
      "date": "2025-09-03",
      "bid": "530.00",
      "ask": "530.20",
      "open": "535.00",
      "high": "539.50",
      "low": "525.00",
      "close": "532.00",
      "average": "532.145",
      "volume": "1656393",
      "turnover": "881457023.05",
      "trades": "11186"
    },
    {
      "date": "2025-09-04",
      "bid": "504.70",
      "ask": "505.00",
      "open": "517.40",
      "high": "517.50",
      "low": "495.00",
      "close": "505.90",
      "average": "503.8283",
      "volume": "3593742",
      "turnover": "1810470752.62",
      "trades": "32121"
    },
    {
      "date": "2025-09-05",
      "bid": "514.20",
      "ask": "514.50",
      "open": "505.80",
      "high": "519.20",
      "low": "504.40",
      "close": "514.50",
      "average": "514.0099",
      "volume": "1755559",
      "turnover": "902388457.4",
      "trades": "13248"
    },
    {
      "date": "2025-09-08",
      "bid": "520.90",
      "ask": "521.00",
      "open": "518.40",
      "high": "527.00",
      "low": "513.60",
      "close": "522.20",
      "average": "520.9268",
      "volume": "1525445",
      "turnover": "794638314.9",
      "trades": "12049"
    },
    {
      "date": "2025-09-09",
      "bid": "509.30",
      "ask": "509.50",
      "open": "502.40",
      "high": "511.50",
      "low": "492.60",
      "close": "509.90",
      "average": "501.4642",
      "volume": "2809151",
      "turnover": "1408472521.01",
      "trades": "24014"
    },
    {
      "date": "2025-09-10",
      "bid": "520.20",
      "ask": "520.40",
      "open": "518.40",
      "high": "523.50",
      "low": "507.70",
      "close": "520.80",
      "average": "517.2453",
      "volume": "2486343",
      "turnover": "1285878745.3",
      "trades": "16872"
    },
    {
      "date": "2025-09-11",
      "bid": "533.60",
      "ask": "533.70",
      "open": "520.40",
      "high": "534.40",
      "low": "514.70",
      "close": "532.60",
      "average": "529.1625",
      "volume": "2608939",
      "turnover": "1380480935.8",
      "trades": "17837"
    },
    {
      "date": "2025-09-12",
      "bid": "536.10",
      "ask": "536.30",
      "open": "535.00",
      "high": "540.70",
      "low": "532.60",
      "close": "537.10",
      "average": "536.9466",
      "volume": "2031363",
      "turnover": "1090732169.9",
      "trades": "14982"
    },
    {
      "date": "2025-09-15",
      "bid": "533.60",
      "ask": "533.80",
      "open": "519.00",
      "high": "534.50",
      "low": "512.80",
      "close": "534.50",
      "average": "526.9924",
      "volume": "2425008",
      "turnover": "1277852814.8",
      "trades": "18539"
    },
    {
      "date": "2025-09-16",
      "bid": "518.50",
      "ask": "518.70",
      "open": "533.60",
      "high": "543.50",
      "low": "516.10",
      "close": "517.70",
      "average": "524.5071",
      "volume": "2381677",
      "turnover": "1249186477.4",
      "trades": "16703"
    },
    {
      "date": "2025-09-17",
      "bid": "516.20",
      "ask": "516.50",
      "open": "519.90",
      "high": "533.30",
      "low": "514.00",
      "close": "516.00",
      "average": "524.4547",
      "volume": "2366377",
      "turnover": "1241330104.05",
      "trades": "15700"
    },
    {
      "date": "2025-09-18",
      "bid": "508.30",
      "ask": "508.50",
      "open": "505.00",
      "high": "512.60",
      "low": "501.60",
      "close": "508.40",
      "average": "507.7434",
      "volume": "2825227",
      "turnover": "1434587926.95",
      "trades": "20550"
    },
    {
      "date": "2025-09-19",
      "bid": "528.90",
      "ask": "529.00",
      "open": "508.30",
      "high": "529.20",
      "low": "506.20",
      "close": "527.00",
      "average": "522.5241",
      "volume": "4283695",
      "turnover": "2237783877.9",
      "trades": "18143"
    },
    {
      "date": "2025-09-22",
      "bid": "553.90",
      "ask": "554.00",
      "open": "529.00",
      "high": "555.60",
      "low": "529.00",
      "close": "554.30",
      "average": "545.4608",
      "volume": "4749134",
      "turnover": "2588084543.69",
      "trades": "30192"
    },
    {
      "date": "2025-09-23",
      "bid": "535.50",
      "ask": "535.60",
      "open": "559.00",
      "high": "561.20",
      "low": "531.70",
      "close": "534.30",
      "average": "541.4237",
      "volume": "2667370",
      "turnover": "1444079596.55",
      "trades": "18655"
    },
    {
      "date": "2025-09-24",
      "bid": "560.60",
      "ask": "560.80",
      "open": "546.00",
      "high": "565.00",
      "low": "546.00",
      "close": "563.60",
      "average": "558.9826",
      "volume": "3342982",
      "turnover": "1868483282.55",
      "trades": "23053"
    },
    {
      "date": "2025-09-25",
      "bid": "572.10",
      "ask": "572.30",
      "open": "559.90",
      "high": "575.00",
      "low": "556.60",
      "close": "573.10",
      "average": "568.3126",
      "volume": "2463940",
      "turnover": "1400150681.5",
      "trades": "19328"
    },
    {
      "date": "2025-09-26",
      "bid": "573.60",
      "ask": "573.80",
      "open": "571.00",
      "high": "580.90",
      "low": "563.50",
      "close": "574.00",
      "average": "573.451",
      "volume": "2255123",
      "turnover": "1293150584.8",
      "trades": "16017"
    },
    {
      "date": "2025-09-29",
      "bid": "582.50",
      "ask": "582.80",
      "open": "574.00",
      "high": "586.60",
      "low": "565.10",
      "close": "582.40",
      "average": "578.6493",
      "volume": "2254586",
      "turnover": "1304548111.09",
      "trades": "16997"
    },
    {
      "date": "2025-09-30",
      "bid": "572.30",
      "ask": "572.60",
      "open": "582.50",
      "high": "587.50",
      "low": "567.70",
      "close": "574.50",
      "average": "574.2129",
      "volume": "2195658",
      "turnover": "1260677240.8",
      "trades": "18027"
    },
    {
      "date": "2025-10-01",
      "bid": "563.90",
      "ask": "564.10",
      "open": "573.00",
      "high": "574.40",
      "low": "559.00",
      "close": "564.30",
      "average": "564.2351",
      "volume": "1889424",
      "turnover": "1066062017.25",
      "trades": "15896"
    },
    {
      "date": "2025-10-02",
      "bid": "565.30",
      "ask": "565.50",
      "open": "564.30",
      "high": "577.50",
      "low": "559.20",
      "close": "566.40",
      "average": "567.5725",
      "volume": "2094945",
      "turnover": "1189103892.25",
      "trades": "14550"
    },
    {
      "date": "2025-10-03",
      "bid": "567.20",
      "ask": "567.40",
      "open": "566.50",
      "high": "575.40",
      "low": "564.00",
      "close": "567.20",
      "average": "569.9681",
      "volume": "1675930",
      "turnover": "955235219.6",
      "trades": "12001"
    },
    {
      "date": "2025-10-06",
      "bid": "556.30",
      "ask": "556.60",
      "open": "567.80",
      "high": "569.00",
      "low": "555.90",
      "close": "555.90",
      "average": "559.5345",
      "volume": "2026534",
      "turnover": "1134020044.4",
      "trades": "15956"
    },
    {
      "date": "2025-10-07",
      "bid": "545.60",
      "ask": "545.80",
      "open": "555.90",
      "high": "561.90",
      "low": "544.00",
      "close": "545.60",
      "average": "549.0491",
      "volume": "1920962",
      "turnover": "1054752028.3",
      "trades": "14635"
    },
    {
      "date": "2025-10-08",
      "bid": "549.20",
      "ask": "549.40",
      "open": "550.50",
      "high": "554.00",
      "low": "546.80",
      "close": "549.20",
      "average": "550.0297",
      "volume": "1165384",
      "turnover": "641025620.65",
      "trades": "10098"
    },
    {
      "date": "2025-10-09",
      "bid": "539.00",
      "ask": "539.20",
      "open": "546.00",
      "high": "546.50",
      "low": "532.10",
      "close": "538.00",
      "average": "537.773",
      "volume": "1874927",
      "turnover": "1008162496.45",
      "trades": "15256"
    },
    {
      "date": "2025-10-10",
      "bid": "527.70",
      "ask": "528.00",
      "open": "539.00",
      "high": "548.90",
      "low": "520.90",
      "close": "526.90",
      "average": "528.9736",
      "volume": "2333115",
      "turnover": "1234258775.2",
      "trades": "19066"
    },
    {
      "date": "2025-10-13",
      "bid": "511.90",
      "ask": "512.10",
      "open": "524.00",
      "high": "524.00",
      "low": "506.00",
      "close": "514.30",
      "average": "513.1566",
      "volume": "2682224",
      "turnover": "1376276673.6",
      "trades": "22167"
    },
    {
      "date": "2025-10-14",
      "bid": "506.70",
      "ask": "506.90",
      "open": "509.00",
      "high": "512.30",
      "low": "494.85",
      "close": "507.90",
      "average": "502.0459",
      "volume": "2901988",
      "turnover": "1456710848.48",
      "trades": "24302"
    },
    {
      "date": "2025-10-15",
      "bid": "482.65",
      "ask": "482.70",
      "open": "506.90",
      "high": "507.00",
      "low": "482.10",
      "close": "482.95",
      "average": "490.4195",
      "volume": "2922389",
      "turnover": "1433333533.24",
      "trades": "27652"
    },
    {
      "date": "2025-10-16",
      "bid": "483.75",
      "ask": "484.00",
      "open": "475.00",
      "high": "490.00",
      "low": "472.05",
      "close": "483.25",
      "average": "481.1379",
      "volume": "2859910",
      "turnover": "1376039830.96",
      "trades": "24648"
    },
    {
      "date": "2025-10-17",
      "bid": "460.90",
      "ask": "461.00",
      "open": "473.85",
      "high": "476.70",
      "low": "460.25",
      "close": "461.90",
      "average": "465.585",
      "volume": "2822762",
      "turnover": "1314730201.66",
      "trades": "25521"
    },
    {
      "date": "2025-10-20",
      "bid": "477.50",
      "ask": "477.80",
      "open": "473.00",
      "high": "481.80",
      "low": "471.20",
      "close": "479.85",
      "average": "477.0052",
      "volume": "2446710",
      "turnover": "1167552302.83",
      "trades": "19130"
    },
    {
      "date": "2025-10-21",
      "bid": "478.00",
      "ask": "478.20",
      "open": "485.00",
      "high": "485.45",
      "low": "473.00",
      "close": "480.40",
      "average": "479.1878",
      "volume": "2081177",
      "turnover": "997114878.66",
      "trades": "12031"
    },
    {
      "date": "2025-10-22",
      "bid": "492.55",
      "ask": "492.80",
      "open": "487.15",
      "high": "517.70",
      "low": "486.60",
      "close": "493.15",
      "average": "500.5326",
      "volume": "6161605",
      "turnover": "3084815406.73",
      "trades": "55890"
    },
    {
      "date": "2025-10-23",
      "bid": "492.30",
      "ask": "492.45",
      "open": "505.00",
      "high": "512.80",
      "low": "489.40",
      "close": "492.35",
      "average": "497.2074",
      "volume": "2631561",
      "turnover": "1308465210.33",
      "trades": "27645"
    },
    {
      "date": "2025-10-24",
      "bid": "526.50",
      "ask": "526.70",
      "open": "506.40",
      "high": "535.30",
      "low": "502.30",
      "close": "522.20",
      "average": "523.3765",
      "volume": "5462160",
      "turnover": "2858775725.2",
      "trades": "44042"
    },
    {
      "date": "2025-10-27",
      "bid": "510.30",
      "ask": "511.00",
      "open": "526.70",
      "high": "528.00",
      "low": "500.00",
      "close": "510.10",
      "average": "508.6317",
      "volume": "2934239",
      "turnover": "1492676591.6",
      "trades": "25088"
    },
    {
      "date": "2025-10-28",
      "bid": "516.60",
      "ask": "516.90",
      "open": "509.70",
      "high": "520.30",
      "low": "503.10",
      "close": "515.60",
      "average": "514.0701",
      "volume": "1894613",
      "turnover": "973941585.95",
      "trades": "15501"
    },
    {
      "date": "2025-10-29",
      "bid": "514.90",
      "ask": "515.10",
      "open": "516.60",
      "high": "524.50",
      "low": "510.90",
      "close": "513.30",
      "average": "515.1199",
      "volume": "1666192",
      "turnover": "858289817.75",
      "trades": "13530"
    },
    {
      "date": "2025-10-30",
      "bid": "512.10",
      "ask": "512.30",
      "open": "510.50",
      "high": "514.90",
      "low": "503.90",
      "close": "510.60",
      "average": "510.6242",
      "volume": "1531534",
      "turnover": "782087267.5",
      "trades": "10658"
    },
    {
      "date": "2025-10-31",
      "bid": "524.60",
      "ask": "525.00",
      "open": "508.00",
      "high": "525.00",
      "low": "506.00",
      "close": "524.00",
      "average": "519.4855",
      "volume": "1418481",
      "turnover": "736735690.85",
      "trades": "8912"
    },
    {
      "date": "2025-11-03",
      "bid": "523.30",
      "ask": "523.60",
      "open": "524.00",
      "high": "527.50",
      "low": "518.60",
      "close": "521.80",
      "average": "523.0887",
      "volume": "1543281",
      "turnover": "807399502.8",
      "trades": "11635"
    },
    {
      "date": "2025-11-04",
      "bid": "525.30",
      "ask": "525.50",
      "open": "519.70",
      "high": "527.30",
      "low": "513.90",
      "close": "525.30",
      "average": "522.1781",
      "volume": "1579685",
      "turnover": "824847036.8",
      "trades": "11866"
    },
    {
      "date": "2025-11-05",
      "bid": "515.90",
      "ask": "516.10",
      "open": "523.60",
      "high": "525.30",
      "low": "514.80",
      "close": "514.80",
      "average": "518.0687",
      "volume": "1354323",
      "turnover": "701595633.3",
      "trades": "9002"
    },
    {
      "date": "2025-11-06",
      "bid": "511.60",
      "ask": "511.80",
      "open": "514.00",
      "high": "519.10",
      "low": "500.80",
      "close": "511.70",
      "average": "510.2274",
      "volume": "1681967",
      "turnover": "858094413.45",
      "trades": "12882"
    },
    {
      "date": "2025-11-07",
      "bid": "514.40",
      "ask": "514.70",
      "open": "510.00",
      "high": "517.50",
      "low": "505.70",
      "close": "515.50",
      "average": "513.1447",
      "volume": "1179069",
      "turnover": "604987541.95",
      "trades": "8578"
    },
    {
      "date": "2025-11-10",
      "bid": "525.90",
      "ask": "526.30",
      "open": "516.00",
      "high": "528.40",
      "low": "516.00",
      "close": "524.90",
      "average": "524.1642",
      "volume": "1402872",
      "turnover": "735324354.95",
      "trades": "9985"
    },
    {
      "date": "2025-11-11",
      "bid": "518.80",
      "ask": "519.00",
      "open": "520.40",
      "high": "523.80",
      "low": "514.40",
      "close": "518.80",
      "average": "519.6216",
      "volume": "1267909",
      "turnover": "658894826.1",
      "trades": "8079"
    },
    {
      "date": "2025-11-12",
      "bid": "522.70",
      "ask": "522.90",
      "open": "518.10",
      "high": "526.00",
      "low": "515.60",
      "close": "524.30",
      "average": "522.4314",
      "volume": "1602383",
      "turnover": "837115577.35",
      "trades": "10690"
    },
    {
      "date": "2025-11-13",
      "bid": "533.40",
      "ask": "533.70",
      "open": "523.00",
      "high": "539.80",
      "low": "521.00",
      "close": "533.40",
      "average": "532.8639",
      "volume": "1595439",
      "turnover": "850163317.55",
      "trades": "12344"
    },
    {
      "date": "2025-11-14",
      "bid": "525.00",
      "ask": "525.20",
      "open": "530.00",
      "high": "531.00",
      "low": "508.00",
      "close": "525.40",
      "average": "518.6104",
      "volume": "2352134",
      "turnover": "1219573642.55",
      "trades": "19918"
    },
    {
      "date": "2025-11-17",
      "bid": "540.10",
      "ask": "540.40",
      "open": "536.20",
      "high": "567.30",
      "low": "536.20",
      "close": "538.50",
      "average": "554.6952",
      "volume": "5449712",
      "turnover": "3023214575.65",
      "trades": "36910"
    },
    {
      "date": "2025-11-18",
      "bid": "515.50",
      "ask": "515.80",
      "open": "530.80",
      "high": "547.30",
      "low": "515.20",
      "close": "515.30",
      "average": "527.3979",
      "volume": "3052480",
      "turnover": "1610190073.5",
      "trades": "21615"
    },
    {
      "date": "2025-11-19",
      "bid": "493.50",
      "ask": "493.95",
      "open": "515.80",
      "high": "521.60",
      "low": "488.30",
      "close": "491.90",
      "average": "501.1569",
      "volume": "3718221",
      "turnover": "1863462581.01",
      "trades": "27486"
    },
    {
      "date": "2025-11-20",
      "bid": "504.70",
      "ask": "505.00",
      "open": "498.00",
      "high": "515.00",
      "low": "496.35",
      "close": "503.10",
      "average": "505.946",
      "volume": "2156203",
      "turnover": "1090934373.77",
      "trades": "16316"
    },
    {
      "date": "2025-11-21",
      "bid": "479.10",
      "ask": "479.35",
      "open": "488.00",
      "high": "496.75",
      "low": "477.55",
      "close": "480.00",
      "average": "484.9676",
      "volume": "3102452",
      "turnover": "1504766936.67",
      "trades": "24387"
    },
    {
      "date": "2025-11-24",
      "bid": "453.55",
      "ask": "453.75",
      "open": "465.50",
      "high": "474.80",
      "low": "452.55",
      "close": "453.25",
      "average": "460.3955",
      "volume": "4036752",
      "turnover": "1859259994.17",
      "trades": "29347"
    },
    {
      "date": "2025-11-25",
      "bid": "459.50",
      "ask": "459.60",
      "open": "450.00",
      "high": "468.80",
      "low": "445.10",
      "close": "459.00",
      "average": "459.7685",
      "volume": "3741435",
      "turnover": "1720249799.37",
      "trades": "28455"
    },
    {
      "date": "2025-11-26",
      "bid": "470.35",
      "ask": "470.60",
      "open": "467.15",
      "high": "477.80",
      "low": "456.50",
      "close": "470.20",
      "average": "468.0454",
      "volume": "2660784",
      "turnover": "1245412045.85",
      "trades": "20998"
    },
    {
      "date": "2025-11-27",
      "bid": "479.80",
      "ask": "479.95",
      "open": "475.00",
      "high": "484.85",
      "low": "472.10",
      "close": "481.95",
      "average": "478.8197",
      "volume": "1977728",
      "turnover": "947008231.96",
      "trades": "16128"
    },
    {
      "date": "2025-11-28",
      "bid": "475.55",
      "ask": "475.80",
      "open": "484.50",
      "high": "485.25",
      "low": "472.35",
      "close": "475.60",
      "average": "477.2432",
      "volume": "1825350",
      "turnover": "871132978.35",
      "trades": "12310"
    },
    {
      "date": "2025-12-01",
      "bid": "461.70",
      "ask": "461.80",
      "open": "470.00",
      "high": "470.50",
      "low": "458.00",
      "close": "462.80",
      "average": "463.5211",
      "volume": "1905246",
      "turnover": "883147445.47",
      "trades": "16718"
    },
    {
      "date": "2025-12-02",
      "bid": "469.95",
      "ask": "470.20",
      "open": "461.00",
      "high": "475.50",
      "low": "458.55",
      "close": "469.95",
      "average": "468.2073",
      "volume": "1935343",
      "turnover": "906106681.44",
      "trades": "14524"
    },
    {
      "date": "2025-12-03",
      "bid": "469.05",
      "ask": "469.30",
      "open": "479.95",
      "high": "480.50",
      "low": "463.95",
      "close": "468.80",
      "average": "470.0649",
      "volume": "1741022",
      "turnover": "818336826.62",
      "trades": "12337"
    },
    {
      "date": "2025-12-04",
      "bid": "478.40",
      "ask": "478.60",
      "open": "475.00",
      "high": "478.60",
      "low": "469.85",
      "close": "478.25",
      "average": "475.395",
      "volume": "1429471",
      "turnover": "679545004.39",
      "trades": "11672"
    },
    {
      "date": "2025-12-05",
      "bid": "489.05",
      "ask": "489.30",
      "open": "486.60",
      "high": "496.45",
      "low": "483.35",
      "close": "489.25",
      "average": "490.9056",
      "volume": "2311760",
      "turnover": "1134920161.5",
      "trades": "17672"
    },
    {
      "date": "2025-12-08",
      "bid": "497.50",
      "ask": "497.70",
      "open": "492.00",
      "high": "498.85",
      "low": "488.00",
      "close": "498.15",
      "average": "494.7884",
      "volume": "1397219",
      "turnover": "691315594.35",
      "trades": "11975"
    },
    {
      "date": "2025-12-09",
      "bid": "512.90",
      "ask": "513.10",
      "open": "505.00",
      "high": "517.50",
      "low": "502.90",
      "close": "511.10",
      "average": "512.7737",
      "volume": "1937446",
      "turnover": "993530098",
      "trades": "16000"
    },
    {
      "date": "2025-12-10",
      "bid": "504.30",
      "ask": "504.60",
      "open": "507.00",
      "high": "510.10",
      "low": "495.90",
      "close": "505.10",
      "average": "501.7382",
      "volume": "1424524",
      "turnover": "714616696.81",
      "trades": "11241"
    },
    {
      "date": "2025-12-11",
      "bid": "502.30",
      "ask": "502.40",
      "open": "504.30",
      "high": "509.10",
      "low": "498.00",
      "close": "503.50",
      "average": "503.118",
      "volume": "1156856",
      "turnover": "582040249.84",
      "trades": "8759"
    },
    {
      "date": "2025-12-12",
      "bid": "507.80",
      "ask": "508.00",
      "open": "505.40",
      "high": "510.90",
      "low": "502.60",
      "close": "507.70",
      "average": "507.4573",
      "volume": "911931",
      "turnover": "462760409.7",
      "trades": "6900"
    },
    {
      "date": "2025-12-15",
      "bid": "510.50",
      "ask": "510.80",
      "open": "504.60",
      "high": "510.70",
      "low": "497.25",
      "close": "508.40",
      "average": "505.0628",
      "volume": "1462857",
      "turnover": "738789180.92",
      "trades": "10735"
    },
    {
      "date": "2025-12-16",
      "bid": "485.05",
      "ask": "485.25",
      "open": "500.00",
      "high": "500.00",
      "low": "474.95",
      "close": "483.95",
      "average": "482.7057",
      "volume": "2910395",
      "turnover": "1404853012.16",
      "trades": "23568"
    },
    {
      "date": "2025-12-17",
      "bid": "492.35",
      "ask": "492.55",
      "open": "485.25",
      "high": "495.10",
      "low": "485.00",
      "close": "491.20",
      "average": "491.9155",
      "volume": "1453580",
      "turnover": "715032204.67",
      "trades": "11217"
    },
    {
      "date": "2025-12-18",
      "bid": "504.90",
      "ask": "505.10",
      "open": "492.55",
      "high": "506.00",
      "low": "492.55",
      "close": "504.10",
      "average": "501.3047",
      "volume": "1399673",
      "turnover": "701606685.4",
      "trades": "10063"
    },
    {
      "date": "2025-12-19",
      "bid": "509.00",
      "ask": "509.20",
      "open": "505.00",
      "high": "509.60",
      "low": "500.20",
      "close": "508.70",
      "average": "506.7729",
      "volume": "2028470",
      "turnover": "1027868849.35",
      "trades": "11274"
    },
    {
      "date": "2025-12-22",
      "bid": "513.40",
      "ask": "513.60",
      "open": "509.00",
      "high": "513.70",
      "low": "503.50",
      "close": "513.00",
      "average": "509.5884",
      "volume": "1242359",
      "turnover": "633074142.25",
      "trades": "9493"
    },
    {
      "date": "2025-12-23",
      "bid": "529.70",
      "ask": "529.90",
      "open": "516.00",
      "high": "534.50",
      "low": "515.60",
      "close": "529.20",
      "average": "527.849",
      "volume": "2026499",
      "turnover": "1069041314.4",
      "trades": "15796"
    },
    {
      "date": "2025-12-29",
      "bid": "524.70",
      "ask": "524.90",
      "open": "525.00",
      "high": "527.60",
      "low": "512.30",
      "close": "523.70",
      "average": "520.9321",
      "volume": "1619258",
      "turnover": "843395130.35",
      "trades": "16102"
    },
    {
      "date": "2025-12-30",
      "bid": "539.50",
      "ask": "539.90",
      "open": "523.70",
      "high": "542.90",
      "low": "523.70",
      "close": "537.60",
      "average": "533.6903",
      "volume": "1955773",
      "turnover": "1043748591.65",
      "trades": "13107"
    },
    {
      "date": "2026-01-02",
      "bid": "558.00",
      "ask": "558.10",
      "open": "543.80",
      "high": "559.80",
      "low": "540.10",
      "close": "559.80",
      "average": "555.1062",
      "volume": "2432192",
      "turnover": "1350112927.95",
      "trades": "20722"
    },
    {
      "date": "2026-01-05",
      "bid": "594.30",
      "ask": "594.60",
      "open": "570.00",
      "high": "599.40",
      "low": "570.00",
      "close": "596.90",
      "average": "591.2503",
      "volume": "2893053",
      "turnover": "1710531212",
      "trades": "22024"
    },
    {
      "date": "2026-01-07",
      "bid": "625.20",
      "ask": "625.50",
      "open": "598.00",
      "high": "626.80",
      "low": "597.30",
      "close": "626.70",
      "average": "615.8953",
      "volume": "4609259",
      "turnover": "2838539177.25",
      "trades": "32687"
    },
    {
      "date": "2026-01-08",
      "bid": "640.60",
      "ask": "641.00",
      "open": "630.20",
      "high": "651.10",
      "low": "627.40",
      "close": "641.40",
      "average": "641.4678",
      "volume": "4173369",
      "turnover": "2676894969.65",
      "trades": "38072"
    },
    {
      "date": "2026-01-09",
      "bid": "679.10",
      "ask": "679.20",
      "open": "647.00",
      "high": "683.50",
      "low": "646.20",
      "close": "682.00",
      "average": "670.6622",
      "volume": "5097495",
      "turnover": "3419535306.3",
      "trades": "45310"
    },
    {
      "date": "2026-01-12",
      "bid": "698.50",
      "ask": "698.90",
      "open": "690.10",
      "high": "704.70",
      "low": "685.30",
      "close": "695.80",
      "average": "696.048",
      "volume": "5772917",
      "turnover": "4018509114.4",
      "trades": "50274"
    },
    {
      "date": "2026-01-13",
      "bid": "707.10",
      "ask": "707.50",
      "open": "698.50",
      "high": "709.80",
      "low": "679.80",
      "close": "704.10",
      "average": "697.9156",
      "volume": "3890897",
      "turnover": "2715255139.6",
      "trades": "32586"
    },
    {
      "date": "2026-01-14",
      "bid": "690.70",
      "ask": "690.90",
      "open": "700.00",
      "high": "702.50",
      "low": "680.50",
      "close": "692.80",
      "average": "691.9168",
      "volume": "3428972",
      "turnover": "2372585227.4",
      "trades": "31797"
    },
    {
      "date": "2026-01-15",
      "bid": "697.20",
      "ask": "697.40",
      "open": "690.70",
      "high": "699.70",
      "low": "687.00",
      "close": "695.60",
      "average": "694.5038",
      "volume": "2236649",
      "turnover": "1553342135.7",
      "trades": "18829"
    },
    {
      "date": "2026-01-16",
      "bid": "707.00",
      "ask": "707.20",
      "open": "698.00",
      "high": "709.50",
      "low": "692.80",
      "close": "707.80",
      "average": "703.5984",
      "volume": "2519791",
      "turnover": "1773117333.4",
      "trades": "20404"
    },
    {
      "date": "2026-01-19",
      "bid": "724.30",
      "ask": "724.60",
      "open": "713.70",
      "high": "748.80",
      "low": "713.70",
      "close": "723.30",
      "average": "734.5368",
      "volume": "3753022",
      "turnover": "2751290459.85",
      "trades": "36618"
    },
    {
      "date": "2026-01-20",
      "bid": "728.60",
      "ask": "728.90",
      "open": "724.60",
      "high": "734.70",
      "low": "706.50",
      "close": "729.80",
      "average": "723.1213",
      "volume": "2797587",
      "turnover": "2022500116.8",
      "trades": "26174"
    },
    {
      "date": "2026-01-21",
      "bid": "725.50",
      "ask": "725.70",
      "open": "729.90",
      "high": "731.50",
      "low": "702.00",
      "close": "722.60",
      "average": "721.2234",
      "volume": "2796912",
      "turnover": "2017120638.05",
      "trades": "26994"
    },
    {
      "date": "2026-01-22",
      "bid": "689.90",
      "ask": "690.30",
      "open": "704.00",
      "high": "715.00",
      "low": "684.40",
      "close": "691.50",
      "average": "699.0788",
      "volume": "3515671",
      "turnover": "2457974998.14",
      "trades": "34253"
    },
    {
      "date": "2026-01-23",
      "bid": "718.60",
      "ask": "718.90",
      "open": "688.00",
      "high": "718.90",
      "low": "685.90",
      "close": "718.80",
      "average": "709.5582",
      "volume": "2204959",
      "turnover": "1564341820.88",
      "trades": "20516"
    },
    {
      "date": "2026-01-26",
      "bid": "702.80",
      "ask": "703.10",
      "open": "720.80",
      "high": "722.60",
      "low": "697.00",
      "close": "701.00",
      "average": "707.5275",
      "volume": "1703394",
      "turnover": "1205354436.8",
      "trades": "20312"
    },
    {
      "date": "2026-01-27",
      "bid": "712.10",
      "ask": "712.20",
      "open": "702.80",
      "high": "715.00",
      "low": "695.30",
      "close": "715.00",
      "average": "708.6636",
      "volume": "1483995",
      "turnover": "1051467666.93",
      "trades": "13670"
    },
    {
      "date": "2026-01-28",
      "bid": "709.10",
      "ask": "709.30",
      "open": "717.80",
      "high": "722.00",
      "low": "702.40",
      "close": "706.30",
      "average": "709.6669",
      "volume": "1523711",
      "turnover": "1081370537.7",
      "trades": "16483"
    },
    {
      "date": "2026-01-29",
      "bid": "698.50",
      "ask": "698.80",
      "open": "710.00",
      "high": "712.60",
      "low": "694.00",
      "close": "698.30",
      "average": "703.3867",
      "volume": "1689768",
      "turnover": "1188779500.55",
      "trades": "14410"
    },
    {
      "date": "2026-01-30",
      "bid": "693.80",
      "ask": "694.20",
      "open": "694.10",
      "high": "708.80",
      "low": "690.60",
      "close": "693.30",
      "average": "697.9405",
      "volume": "1695824",
      "turnover": "1183939820.54",
      "trades": "14027"
    },
    {
      "date": "2026-02-02",
      "bid": "676.70",
      "ask": "677.10",
      "open": "684.50",
      "high": "691.00",
      "low": "675.30",
      "close": "676.70",
      "average": "680.2982",
      "volume": "1518755",
      "turnover": "1033323029.2",
      "trades": "18261"
    },
    {
      "date": "2026-02-03",
      "bid": "679.30",
      "ask": "679.60",
      "open": "682.00",
      "high": "690.30",
      "low": "672.40",
      "close": "680.40",
      "average": "680.0443",
      "volume": "1508049",
      "turnover": "1025730488.2",
      "trades": "15026"
    },
    {
      "date": "2026-02-04",
      "bid": "656.50",
      "ask": "656.80",
      "open": "680.40",
      "high": "683.90",
      "low": "651.50",
      "close": "651.50",
      "average": "663.4316",
      "volume": "2086302",
      "turnover": "1385379051.9",
      "trades": "19182"
    },
    {
      "date": "2026-02-05",
      "bid": "636.00",
      "ask": "636.90",
      "open": "658.80",
      "high": "681.20",
      "low": "621.50",
      "close": "639.20",
      "average": "647.1634",
      "volume": "5300541",
      "turnover": "3430793201.1",
      "trades": "51483"
    },
    {
      "date": "2026-02-06",
      "bid": "657.00",
      "ask": "657.50",
      "open": "639.00",
      "high": "670.80",
      "low": "637.70",
      "close": "656.80",
      "average": "657.847",
      "volume": "2654381",
      "turnover": "1745425636.1",
      "trades": "22856"
    },
    {
      "date": "2026-02-09",
      "bid": "667.00",
      "ask": "667.40",
      "open": "667.00",
      "high": "673.80",
      "low": "656.80",
      "close": "670.90",
      "average": "667.4998",
      "volume": "1823030",
      "turnover": "1216815194.34",
      "trades": "16824"
    },
    {
      "date": "2026-02-10",
      "bid": "647.30",
      "ask": "647.40",
      "open": "668.00",
      "high": "673.10",
      "low": "646.10",
      "close": "647.70",
      "average": "655.408",
      "volume": "1604224",
      "turnover": "1051520075.55",
      "trades": "17282"
    },
    {
      "date": "2026-02-11",
      "bid": "644.70",
      "ask": "645.20",
      "open": "645.50",
      "high": "651.30",
      "low": "630.70",
      "close": "643.40",
      "average": "641.0215",
      "volume": "1884413",
      "turnover": "1207845664.7",
      "trades": "16466"
    },
    {
      "date": "2026-02-12",
      "bid": "625.40",
      "ask": "625.70",
      "open": "645.20",
      "high": "647.30",
      "low": "624.90",
      "close": "627.70",
      "average": "633.7568",
      "volume": "1354177",
      "turnover": "858311209.95",
      "trades": "13898"
    },
    {
      "date": "2026-02-13",
      "bid": "636.50",
      "ask": "636.80",
      "open": "625.40",
      "high": "642.70",
      "low": "620.40",
      "close": "638.70",
      "average": "635.6076",
      "volume": "1535057",
      "turnover": "975765259.05",
      "trades": "15060"
    },
    {
      "date": "2026-02-16",
      "bid": "624.50",
      "ask": "624.80",
      "open": "624.00",
      "high": "627.50",
      "low": "614.10",
      "close": "625.00",
      "average": "621.9052",
      "volume": "2002839",
      "turnover": "1245626954.25",
      "trades": "23352"
    },
    {
      "date": "2026-02-17",
      "bid": "626.30",
      "ask": "626.50",
      "open": "624.00",
      "high": "629.90",
      "low": "608.70",
      "close": "627.60",
      "average": "620.8843",
      "volume": "1880775",
      "turnover": "1167672246.55",
      "trades": "18205"
    },
    {
      "date": "2026-02-18",
      "bid": "649.30",
      "ask": "649.70",
      "open": "629.00",
      "high": "659.00",
      "low": "629.00",
      "close": "653.80",
      "average": "648.5208",
      "volume": "1922522",
      "turnover": "1246977348.05",
      "trades": "16825"
    },
    {
      "date": "2026-02-19",
      "bid": "671.20",
      "ask": "671.60",
      "open": "660.00",
      "high": "672.90",
      "low": "652.50",
      "close": "672.90",
      "average": "665.7744",
      "volume": "1796389",
      "turnover": "1195881531.75",
      "trades": "14809"
    },
    {
      "date": "2026-02-20",
      "bid": "668.50",
      "ask": "668.80",
      "open": "670.00",
      "high": "673.40",
      "low": "657.90",
      "close": "669.40",
      "average": "667.5806",
      "volume": "1401134",
      "turnover": "935344046.85",
      "trades": "12560"
    },
    {
      "date": "2026-02-23",
      "bid": "648.80",
      "ask": "649.00",
      "open": "666.00",
      "high": "666.00",
      "low": "644.60",
      "close": "649.40",
      "average": "652.1726",
      "volume": "1156088",
      "turnover": "754006300.4",
      "trades": "11088"
    },
    {
      "date": "2026-02-24",
      "bid": "657.10",
      "ask": "657.50",
      "open": "649.00",
      "high": "660.10",
      "low": "648.70",
      "close": "657.90",
      "average": "656.0457",
      "volume": "1176938",
      "turnover": "772077133.6",
      "trades": "9156"
    },
    {
      "date": "2026-02-25",
      "bid": "646.50",
      "ask": "646.80",
      "open": "661.30",
      "high": "661.50",
      "low": "641.50",
      "close": "648.60",
      "average": "649.684",
      "volume": "1276591",
      "turnover": "829369021.01",
      "trades": "13665"
    },
    {
      "date": "2026-02-26",
      "bid": "651.60",
      "ask": "652.00",
      "open": "651.50",
      "high": "661.90",
      "low": "642.70",
      "close": "651.20",
      "average": "652.0074",
      "volume": "1350502",
      "turnover": "880551509.3",
      "trades": "13045"
    },
    {
      "date": "2026-02-27",
      "bid": "650.10",
      "ask": "650.20",
      "open": "653.40",
      "high": "659.80",
      "low": "644.20",
      "close": "653.40",
      "average": "653.14",
      "volume": "2264995",
      "turnover": "1479384625.7",
      "trades": "15489"
    },
    {
      "date": "2026-03-02",
      "bid": "649.80",
      "ask": "650.00",
      "open": "681.00",
      "high": "710.00",
      "low": "642.20",
      "close": "650.70",
      "average": "669.991",
      "volume": "3028198",
      "turnover": "2023257574.25",
      "trades": "38305"
    },
    {
      "date": "2026-03-03",
      "bid": "642.60",
      "ask": "643.00",
      "open": "650.70",
      "high": "654.70",
      "low": "630.20",
      "close": "644.20",
      "average": "641.6315",
      "volume": "1898402",
      "turnover": "1217982137",
      "trades": "19898"
    },
    {
      "date": "2026-03-04",
      "bid": "662.70",
      "ask": "663.10",
      "open": "638.50",
      "high": "666.70",
      "low": "635.90",
      "close": "662.80",
      "average": "656.375",
      "volume": "1727231",
      "turnover": "1133613683.55",
      "trades": "16853"
    },
    {
      "date": "2026-03-05",
      "bid": "627.50",
      "ask": "628.20",
      "open": "667.00",
      "high": "670.10",
      "low": "627.40",
      "close": "629.00",
      "average": "645.3678",
      "volume": "1777657",
      "turnover": "1147306260.09",
      "trades": "19439"
    },
    {
      "date": "2026-03-06",
      "bid": "652.50",
      "ask": "652.60",
      "open": "635.00",
      "high": "655.90",
      "low": "634.30",
      "close": "653.30",
      "average": "647.1065",
      "volume": "1573454",
      "turnover": "1018159968.35",
      "trades": "15461"
    },
    {
      "date": "2026-03-09",
      "bid": "672.30",
      "ask": "672.50",
      "open": "645.90",
      "high": "673.50",
      "low": "638.50",
      "close": "673.50",
      "average": "662.4221",
      "volume": "1898722",
      "turnover": "1257695554.4",
      "trades": "19652"
    },
    {
      "date": "2026-03-10",
      "bid": "682.50",
      "ask": "683.00",
      "open": "670.30",
      "high": "689.70",
      "low": "654.50",
      "close": "683.00",
      "average": "678.3614",
      "volume": "1762400",
      "turnover": "1195566144.7",
      "trades": "17167"
    },
    {
      "date": "2026-03-11",
      "bid": "662.30",
      "ask": "662.60",
      "open": "678.70",
      "high": "680.00",
      "low": "636.20",
      "close": "663.90",
      "average": "655.5696",
      "volume": "2742430",
      "turnover": "1797447157.5",
      "trades": "28756"
    },
    {
      "date": "2026-03-12",
      "bid": "686.00",
      "ask": "686.40",
      "open": "673.10",
      "high": "699.70",
      "low": "673.00",
      "close": "685.80",
      "average": "688.8574",
      "volume": "2776136",
      "turnover": "1912342674.7",
      "trades": "24826"
    },
    {
      "date": "2026-03-13",
      "bid": "684.80",
      "ask": "685.20",
      "open": "686.40",
      "high": "696.90",
      "low": "677.00",
      "close": "685.40",
      "average": "686.4488",
      "volume": "1311353",
      "turnover": "900188927.95",
      "trades": "15406"
    },
    {
      "date": "2026-03-16",
      "bid": "687.10",
      "ask": "688.00",
      "open": "684.80",
      "high": "690.80",
      "low": "672.70",
      "close": "688.10",
      "average": "682.8067",
      "volume": "1503696",
      "turnover": "1026452189.45",
      "trades": "15230"
    },
    {
      "date": "2026-03-17",
      "bid": "686.90",
      "ask": "687.30",
      "open": "681.00",
      "high": "691.20",
      "low": "675.80",
      "close": "687.30",
      "average": "684.1928",
      "volume": "1139918",
      "turnover": "779928542.93",
      "trades": "11836"
    },
    {
      "date": "2026-03-18",
      "bid": "696.80",
      "ask": "697.20",
      "open": "688.50",
      "high": "704.40",
      "low": "685.60",
      "close": "697.90",
      "average": "698.0794",
      "volume": "1416501",
      "turnover": "988878450.2",
      "trades": "12918"
    },
    {
      "date": "2026-03-19",
      "bid": "672.60",
      "ask": "672.80",
      "open": "694.30",
      "high": "697.00",
      "low": "668.70",
      "close": "672.70",
      "average": "678.0144",
      "volume": "1601532",
      "turnover": "1085977242.81",
      "trades": "15325"
    },
    {
      "date": "2026-03-20",
      "bid": "645.80",
      "ask": "646.30",
      "open": "672.80",
      "high": "679.20",
      "low": "642.30",
      "close": "642.30",
      "average": "647.3101",
      "volume": "3579142",
      "turnover": "2317269887.1",
      "trades": "14678"
    },
    {
      "date": "2026-03-23",
      "bid": "639.90",
      "ask": "641.10",
      "open": "625.00",
      "high": "652.80",
      "low": "619.80",
      "close": "638.60",
      "average": "636.7932",
      "volume": "1835299",
      "turnover": "1168644354.84",
      "trades": "20119"
    },
    {
      "date": "2026-03-24",
      "bid": "633.30",
      "ask": "633.90",
      "open": "638.60",
      "high": "639.00",
      "low": "621.50",
      "close": "637.10",
      "average": "632.2583",
      "volume": "1248192",
      "turnover": "789053272.1",
      "trades": "11550"
    },
    {
      "date": "2026-03-25",
      "bid": "632.10",
      "ask": "632.60",
      "open": "642.30",
      "high": "643.90",
      "low": "627.90",
      "close": "634.80",
      "average": "634.7991",
      "volume": "1217093",
      "turnover": "772567936.86",
      "trades": "12833"
    },
    {
      "date": "2026-03-26",
      "bid": "613.80",
      "ask": "614.20",
      "open": "617.50",
      "high": "623.40",
      "low": "598.30",
      "close": "613.80",
      "average": "611.3805",
      "volume": "1657366",
      "turnover": "1013639682.7",
      "trades": "17847"
    },
    {
      "date": "2026-03-27",
      "bid": "588.90",
      "ask": "589.30",
      "open": "613.80",
      "high": "617.90",
      "low": "587.90",
      "close": "591.70",
      "average": "596.7325",
      "volume": "1216734",
      "turnover": "726083341.4",
      "trades": "14631"
    },
    {
      "date": "2026-03-30",
      "bid": "604.10",
      "ask": "604.40",
      "open": "584.80",
      "high": "609.30",
      "low": "577.00",
      "close": "604.60",
      "average": "599.1099",
      "volume": "1182813",
      "turnover": "708455196.2",
      "trades": "14479"
    },
    {
      "date": "2026-03-31",
      "bid": "614.10",
      "ask": "614.60",
      "open": "582.50",
      "high": "617.40",
      "low": "582.50",
      "close": "617.40",
      "average": "609.5557",
      "volume": "1884686",
      "turnover": "1148616238.15",
      "trades": "15771"
    },
    {
      "date": "2026-04-01",
      "bid": "661.40",
      "ask": "661.60",
      "open": "635.00",
      "high": "663.80",
      "low": "622.90",
      "close": "663.20",
      "average": "648.589",
      "volume": "2294264",
      "turnover": "1487854302.25",
      "trades": "19995"
    },
    {
      "date": "2026-04-02",
      "bid": "641.10",
      "ask": "641.50",
      "open": "644.80",
      "high": "651.30",
      "low": "640.40",
      "close": "642.00",
      "average": "646.122",
      "volume": "798306",
      "turnover": "515811862.4",
      "trades": "9362"
    },
    {
      "date": "2026-04-07",
      "bid": "623.10",
      "ask": "623.60",
      "open": "656.40",
      "high": "659.40",
      "low": "613.90",
      "close": "624.30",
      "average": "629.0404",
      "volume": "2065894",
      "turnover": "1299513585",
      "trades": "21157"
    },
    {
      "date": "2026-04-08",
      "bid": "628.50",
      "ask": "629.10",
      "open": "638.50",
      "high": "642.60",
      "low": "620.00",
      "close": "631.10",
      "average": "631.3278",
      "volume": "1607470",
      "turnover": "1014815473.5",
      "trades": "16611"
    },
    {
      "date": "2026-04-09",
      "bid": "626.00",
      "ask": "626.20",
      "open": "625.00",
      "high": "628.40",
      "low": "605.00",
      "close": "623.70",
      "average": "618.2413",
      "volume": "1548762",
      "turnover": "957407152.25",
      "trades": "17089"
    },
    {
      "date": "2026-04-10",
      "bid": "611.30",
      "ask": "611.80",
      "open": "623.80",
      "high": "630.90",
      "low": "601.00",
      "close": "610.00",
      "average": "611.5929",
      "volume": "2227651",
      "turnover": "1362381673.09",
      "trades": "22811"
    },
    {
      "date": "2026-04-13",
      "bid": "618.50",
      "ask": "618.70",
      "open": "611.30",
      "high": "622.50",
      "low": "603.60",
      "close": "620.00",
      "average": "613.8533",
      "volume": "1410592",
      "turnover": "865820661.3",
      "trades": "14271"
    },
    {
      "date": "2026-04-14",
      "bid": "616.20",
      "ask": "616.50",
      "open": "622.50",
      "high": "625.00",
      "low": "610.60",
      "close": "615.80",
      "average": "617.6879",
      "volume": "1252244",
      "turnover": "773547776",
      "trades": "11413"
    },
    {
      "date": "2026-04-15",
      "bid": "617.00",
      "ask": "617.30",
      "open": "615.00",
      "high": "623.60",
      "low": "606.50",
      "close": "618.90",
      "average": "616.9223",
      "volume": "1288378",
      "turnover": "794857545.7",
      "trades": "11371"
    },
    {
      "date": "2026-04-16",
      "bid": "601.50",
      "ask": "601.60",
      "open": "618.90",
      "high": "619.00",
      "low": "593.50",
      "close": "601.30",
      "average": "603.8828",
      "volume": "1896106",
      "turnover": "1145013497.15",
      "trades": "19411"
    },
    {
      "date": "2026-04-17",
      "bid": "591.20",
      "ask": "591.50",
      "open": "594.00",
      "high": "608.30",
      "low": "590.60",
      "close": "595.60",
      "average": "598.6754",
      "volume": "1743655",
      "turnover": "1044017987.39",
      "trades": "16638"
    },
    {
      "date": "2026-04-20",
      "bid": "587.50",
      "ask": "588.20",
      "open": "591.50",
      "high": "598.00",
      "low": "581.50",
      "close": "589.50",
      "average": "588.2808",
      "volume": "1456364",
      "turnover": "856639001.4",
      "trades": "15782"
    },
    {
      "date": "2026-04-21",
      "bid": "570.30",
      "ask": "570.70",
      "open": "587.50",
      "high": "589.00",
      "low": "566.70",
      "close": "570.70",
      "average": "574.398",
      "volume": "1436672",
      "turnover": "825330165.15",
      "trades": "16904"
    },
    {
      "date": "2026-04-22",
      "bid": "562.20",
      "ask": "562.90",
      "open": "567.00",
      "high": "572.80",
      "low": "561.90",
      "close": "564.80",
      "average": "565.487",
      "volume": "1173408",
      "turnover": "663624479.04",
      "trades": "14590"
    },
    {
      "date": "2026-04-23",
      "bid": "593.50",
      "ask": "593.90",
      "open": "563.00",
      "high": "593.90",
      "low": "543.50",
      "close": "586.30",
      "average": "571.7428",
      "volume": "2979587",
      "turnover": "1704487347.4",
      "trades": "29506"
    },
    {
      "date": "2026-04-24",
      "bid": "565.00",
      "ask": "565.50",
      "open": "593.00",
      "high": "593.30",
      "low": "562.60",
      "close": "565.00",
      "average": "570.3771",
      "volume": "1716252",
      "turnover": "979071730.6",
      "trades": "18192"
    },
    {
      "date": "2026-04-27",
      "bid": "568.70",
      "ask": "569.10",
      "open": "565.00",
      "high": "578.50",
      "low": "564.00",
      "close": "567.40",
      "average": "569.8832",
      "volume": "1249071",
      "turnover": "711937636.65",
      "trades": "11442"
    },
    {
      "date": "2026-04-28",
      "bid": "568.60",
      "ask": "569.00",
      "open": "569.10",
      "high": "571.70",
      "low": "562.00",
      "close": "569.70",
      "average": "568.1062",
      "volume": "1070803",
      "turnover": "608317828.2",
      "trades": "8636"
    },
    {
      "date": "2026-04-29",
      "bid": "559.40",
      "ask": "559.70",
      "open": "570.00",
      "high": "572.90",
      "low": "557.90",
      "close": "559.70",
      "average": "563.9053",
      "volume": "1024106",
      "turnover": "577539591.54",
      "trades": "9976"
    },
    {
      "date": "2026-04-30",
      "bid": "560.30",
      "ask": "560.70",
      "open": "555.30",
      "high": "566.90",
      "low": "547.20",
      "close": "560.00",
      "average": "559.4424",
      "volume": "805247",
      "turnover": "450493681.55",
      "trades": "7619"
    },
    {
      "date": "2026-05-04",
      "bid": "570.10",
      "ask": "570.50",
      "open": "570.20",
      "high": "580.30",
      "low": "560.70",
      "close": "572.10",
      "average": "569.4162",
      "volume": "1420437",
      "turnover": "808827569.85",
      "trades": "14255"
    },
    {
      "date": "2026-05-05",
      "bid": "575.70",
      "ask": "576.00",
      "open": "570.90",
      "high": "581.60",
      "low": "568.50",
      "close": "575.60",
      "average": "574.9253",
      "volume": "1183390",
      "turnover": "680352269.25",
      "trades": "10456"
    },
    {
      "date": "2026-05-06",
      "bid": "588.90",
      "ask": "589.00",
      "open": "581.60",
      "high": "590.40",
      "low": "575.00",
      "close": "588.20",
      "average": "583.868",
      "volume": "1660536",
      "turnover": "969483048.95",
      "trades": "14675"
    },
    {
      "date": "2026-05-07",
      "bid": "561.20",
      "ask": "561.70",
      "open": "588.90",
      "high": "588.90",
      "low": "551.50",
      "close": "562.50",
      "average": "566.2649",
      "volume": "1700732",
      "turnover": "962962898.3",
      "trades": "18367"
    },
    {
      "date": "2026-05-08",
      "bid": "538.30",
      "ask": "538.60",
      "open": "564.80",
      "high": "565.00",
      "low": "538.00",
      "close": "538.00",
      "average": "545.7674",
      "volume": "1589667",
      "turnover": "867655603.5",
      "trades": "16079"
    },
    {
      "date": "2026-05-11",
      "bid": "527.00",
      "ask": "527.20",
      "open": "539.00",
      "high": "542.30",
      "low": "518.50",
      "close": "525.80",
      "average": "526.5817",
      "volume": "2041007",
      "turnover": "1074811290.09",
      "trades": "21837"
    },
    {
      "date": "2026-05-12",
      "bid": "511.40",
      "ask": "511.70",
      "open": "520.00",
      "high": "525.20",
      "low": "510.10",
      "close": "510.10",
      "average": "514.2039",
      "volume": "1745988",
      "turnover": "897946927.05",
      "trades": "17414"
    },
    {
      "date": "2026-05-13",
      "bid": "495.60",
      "ask": "495.90",
      "open": "510.00",
      "high": "515.50",
      "low": "491.60",
      "close": "491.60",
      "average": "498.1029",
      "volume": "1271603",
      "turnover": "633482566.13",
      "trades": "14733"
    },
    {
      "date": "2026-05-15",
      "bid": "482.00",
      "ask": "482.05",
      "open": "500.00",
      "high": "503.70",
      "low": "481.50",
      "close": "482.75",
      "average": "488.989",
      "volume": "2255108",
      "turnover": "1102799351.98",
      "trades": "22524"
    },
    {
      "date": "2026-05-18",
      "bid": "490.95",
      "ask": "491.30",
      "open": "480.40",
      "high": "499.00",
      "low": "475.90",
      "close": "492.35",
      "average": "488.5107",
      "volume": "1768816",
      "turnover": "864883590.27",
      "trades": "18033"
    },
    {
      "date": "2026-05-19",
      "bid": "512.50",
      "ask": "512.90",
      "open": "498.50",
      "high": "521.70",
      "low": "498.50",
      "close": "513.90",
      "average": "513.859",
      "volume": "1614626",
      "turnover": "829702951.44",
      "trades": "15606"
    },
    {
      "date": "2026-05-20",
      "bid": "524.70",
      "ask": "525.20",
      "open": "514.00",
      "high": "526.30",
      "low": "510.00",
      "close": "524.20",
      "average": "521.5318",
      "volume": "1147212",
      "turnover": "598251652.35",
      "trades": "11562"
    },
    {
      "date": "2026-05-21",
      "bid": "523.80",
      "ask": "524.30",
      "open": "529.30",
      "high": "532.60",
      "low": "522.30",
      "close": "527.20",
      "average": "527.3554",
      "volume": "1093596",
      "turnover": "576755339.7",
      "trades": "10876"
    },
    {
      "date": "2026-05-22",
      "bid": "529.50",
      "ask": "529.80",
      "open": "533.00",
      "high": "538.20",
      "low": "527.00",
      "close": "529.90",
      "average": "531.7072",
      "volume": "893647",
      "turnover": "475169150.6",
      "trades": "9511"
    },
    {
      "date": "2026-05-25",
      "bid": "539.30",
      "ask": "539.60",
      "open": "530.00",
      "high": "540.50",
      "low": "528.20",
      "close": "539.40",
      "average": "536.5972",
      "volume": "607931",
      "turnover": "326209449.6",
      "trades": "7689"
    },
    {
      "date": "2026-05-26",
      "bid": "540.20",
      "ask": "540.50",
      "open": "539.60",
      "high": "549.50",
      "low": "531.00",
      "close": "540.50",
      "average": "540.1143",
      "volume": "880349",
      "turnover": "475630965.05",
      "trades": "9291"
    },
    {
      "date": "2026-05-27",
      "bid": "534.70",
      "ask": "535.00",
      "open": "540.00",
      "high": "548.20",
      "low": "531.30",
      "close": "536.70",
      "average": "539.0477",
      "volume": "1151248",
      "turnover": "620603227.2",
      "trades": "11041"
    },
    {
      "date": "2026-05-28",
      "bid": "576.70",
      "ask": "577.00",
      "open": "540.00",
      "high": "578.90",
      "low": "540.00",
      "close": "576.20",
      "average": "565.1413",
      "volume": "2583498",
      "turnover": "1459976027.3",
      "trades": "25618"
    },
    {
      "date": "2026-05-29",
      "bid": "575.20",
      "ask": "575.60",
      "open": "580.00",
      "high": "585.00",
      "low": "569.30",
      "close": "569.30",
      "average": "572.1415",
      "volume": "2812074",
      "turnover": "1609115910.6",
      "trades": "14965"
    },
    {
      "date": "2026-06-01",
      "bid": "537.40",
      "ask": "537.50",
      "open": "567.00",
      "high": "567.00",
      "low": "532.90",
      "close": "536.20",
      "average": "545.3713",
      "volume": "1570314",
      "turnover": "856499223.7",
      "trades": "17267"
    },
    {
      "date": "2026-06-02",
      "bid": "525.20",
      "ask": "525.60",
      "open": "544.60",
      "high": "546.10",
      "low": "517.30",
      "close": "524.90",
      "average": "526.6675",
      "volume": "1937916",
      "turnover": "1019924885.85",
      "trades": "20149"
    },
    {
      "date": "2026-06-03",
      "bid": "518.50",
      "ask": "518.80",
      "open": "522.60",
      "high": "525.60",
      "low": "510.60",
      "close": "517.50",
      "average": "516.4255",
      "volume": "1315950",
      "turnover": "679549191.04",
      "trades": "12731"
    },
    {
      "date": "2026-06-04",
      "bid": "524.50",
      "ask": "524.90",
      "open": "515.50",
      "high": "531.30",
      "low": "512.50",
      "close": "525.80",
      "average": "522.6991",
      "volume": "1000937",
      "turnover": "523121900.45",
      "trades": "11706"
    },
    {
      "date": "2026-06-05",
      "bid": "527.80",
      "ask": "528.50",
      "open": "525.00",
      "high": "534.00",
      "low": "522.50",
      "close": "528.40",
      "average": "528.3375",
      "volume": "822014",
      "turnover": "434281028.5",
      "trades": "7791"
    },
    {
      "date": "2026-06-08",
      "bid": "530.10",
      "ask": "530.50",
      "open": "526.80",
      "high": "538.10",
      "low": "522.00",
      "close": "531.80",
      "average": "531.7567",
      "volume": "1027020",
      "turnover": "546187142.45",
      "trades": "11711"
    },
    {
      "date": "2026-06-09",
      "bid": "524.70",
      "ask": "525.00",
      "open": "531.80",
      "high": "539.90",
      "low": "519.50",
      "close": "524.10",
      "average": "528.2739",
      "volume": "1106289",
      "turnover": "584476695.85",
      "trades": "11142"
    },
    {
      "date": "2026-06-10",
      "bid": "524.70",
      "ask": "524.90",
      "open": "524.70",
      "high": "532.50",
      "low": "518.20",
      "close": "524.90",
      "average": "525.0935",
      "volume": "820948",
      "turnover": "431091207.75",
      "trades": "8673"
    },
    {
      "date": "2026-06-11",
      "bid": "538.30",
      "ask": "539.00",
      "open": "524.60",
      "high": "542.40",
      "low": "523.50",
      "close": "536.00",
      "average": "533.0304",
      "volume": "1047963",
      "turnover": "558591291.79",
      "trades": "10164"
    },
    {
      "date": "2026-06-12",
      "bid": "523.40",
      "ask": "524.00",
      "open": "546.50",
      "high": "547.60",
      "low": "520.40",
      "close": "521.60",
      "average": "526.3508",
      "volume": "1626888",
      "turnover": "856322773.35",
      "trades": "14307"
    },
    {
      "date": "2026-06-15",
      "bid": "503.50",
      "ask": "504.10",
      "open": "524.00",
      "high": "529.50",
      "low": "498.60",
      "close": "502.90",
      "average": "510.1898",
      "volume": "1403096",
      "turnover": "715632337.92",
      "trades": "15621"
    },
    {
      "date": "2026-06-16",
      "bid": "502.70",
      "ask": "502.90",
      "open": "505.00",
      "high": "519.80",
      "low": "499.55",
      "close": "505.30",
      "average": "508.6469",
      "volume": "1297256",
      "turnover": "659931955.97",
      "trades": "11876"
    },
    {
      "date": "2026-06-17",
      "bid": "508.40",
      "ask": "508.60",
      "open": "505.30",
      "high": "513.80",
      "low": "503.70",
      "close": "509.30",
      "average": "509.1914",
      "volume": "1272373",
      "turnover": "647824824.25",
      "trades": "10792"
    },
    {
      "date": "2026-06-18",
      "bid": "499.80",
      "ask": "500.20",
      "open": "514.00",
      "high": "515.90",
      "low": "492.65",
      "close": "503.40",
      "average": "503.7192",
      "volume": "4267776",
      "turnover": "2150078948.98",
      "trades": "11322"
    },
    {
      "date": "2026-06-22",
      "bid": "501.10",
      "ask": "501.40",
      "open": "512.10",
      "high": "520.50",
      "low": "492.60",
      "close": "502.90",
      "average": "504.7818",
      "volume": "1743767",
      "turnover": "880562918.56",
      "trades": "12522"
    },
    {
      "date": "2026-06-23",
      "bid": "506.40",
      "ask": "506.60",
      "open": "501.10",
      "high": "512.90",
      "low": "499.35",
      "close": "505.20",
      "average": "505.7523",
      "volume": "1157065",
      "turnover": "585181325.2",
      "trades": "9352"
    },
    {
      "date": "2026-06-24",
      "bid": "491.10",
      "ask": "491.65",
      "open": "502.20",
      "high": "504.00",
      "low": "486.50",
      "close": "491.00",
      "average": "491.3858",
      "volume": "1730026",
      "turnover": "850117958.4",
      "trades": "14450"
    },
    {
      "date": "2026-06-25",
      "bid": "493.05",
      "ask": "493.50",
      "open": "502.50",
      "high": "508.70",
      "low": "484.40",
      "close": "489.35",
      "average": "491.5866",
      "volume": "1838362",
      "turnover": "903803443.25",
      "trades": "14873"
    },
    {
      "date": "2026-06-26",
      "bid": "487.65",
      "ask": "488.00",
      "open": "485.85",
      "high": "492.75",
      "low": "480.90",
      "close": "487.40",
      "average": "485.4025",
      "volume": "1069088",
      "turnover": "518615391.88",
      "trades": "8961"
    },
    {
      "date": "2026-06-29",
      "bid": "501.30",
      "ask": "501.60",
      "open": "495.00",
      "high": "505.20",
      "low": "489.00",
      "close": "498.85",
      "average": "497.6443",
      "volume": "2020581",
      "turnover": "1005475447.22",
      "trades": "22402"
    },
    {
      "date": "2026-06-30",
      "bid": "505.90",
      "ask": "506.20",
      "open": "501.00",
      "high": "509.10",
      "low": "493.10",
      "close": "502.80",
      "average": "502.165",
      "volume": "1677914",
      "turnover": "842533926.98",
      "trades": "14258"
    },
    {
      "date": "2026-07-01",
      "bid": "519.60",
      "ask": "519.90",
      "open": "510.10",
      "high": "524.90",
      "low": "507.70",
      "close": "519.50",
      "average": "518.0971",
      "volume": "1514776",
      "turnover": "784850272.4",
      "trades": "14117"
    },
    {
      "date": "2026-07-02",
      "bid": "563.30",
      "ask": "563.70",
      "open": "522.90",
      "high": "567.40",
      "low": "522.80",
      "close": "564.20",
      "average": "551.8308",
      "volume": "2270619",
      "turnover": "1252899151",
      "trades": "23064"
    },
    {
      "date": "2026-07-03",
      "bid": "563.40",
      "ask": "563.70",
      "open": "567.00",
      "high": "568.00",
      "low": "550.40",
      "close": "562.80",
      "average": "561.0756",
      "volume": "1410988",
      "turnover": "791614061.21",
      "trades": "17184"
    },
    {
      "date": "2026-07-06",
      "bid": "587.50",
      "ask": "587.90",
      "open": "563.70",
      "high": "589.70",
      "low": "563.30",
      "close": "587.70",
      "average": "582.5852",
      "volume": "1781181",
      "turnover": "1037683478.95",
      "trades": "21962"
    },
    {
      "date": "2026-07-07",
      "bid": "598.80",
      "ask": "598.90",
      "open": "608.20",
      "high": "630.00",
      "low": "595.40",
      "close": "600.00",
      "average": "610.9854",
      "volume": "3147329",
      "turnover": "1923025367.7",
      "trades": "44384"
    },
    {
      "date": "2026-07-08",
      "bid": "584.20",
      "ask": "584.50",
      "open": "603.00",
      "high": "612.00",
      "low": "580.30",
      "close": "586.00",
      "average": "588.7193",
      "volume": "1700352",
      "turnover": "1001009782.35",
      "trades": "22769"
    },
    {
      "date": "2026-07-09",
      "bid": "563.50",
      "ask": "563.80",
      "open": "593.50",
      "high": "599.10",
      "low": "561.80",
      "close": "564.00",
      "average": "572.7997",
      "volume": "1222929",
      "turnover": "700523092.75",
      "trades": "16667"
    },
    {
      "date": "2026-07-10",
      "bid": "546.50",
      "ask": "546.90",
      "open": "563.80",
      "high": "565.30",
      "low": "542.00",
      "close": "546.50",
      "average": "548.6221",
      "volume": "1258085",
      "turnover": "690206476.85",
      "trades": "16332"
    },
    {
      "date": "2026-07-13",
      "bid": "527.50",
      "ask": "528.20",
      "open": "546.50",
      "high": "546.50",
      "low": "526.00",
      "close": "529.50",
      "average": "534.5306",
      "volume": "1135681",
      "turnover": "607165576.1",
      "trades": "13055"
    },
    {
      "date": "2026-07-14",
      "bid": "525.40",
      "ask": "525.70",
      "open": "527.50",
      "high": "528.50",
      "low": "515.90",
      "close": "524.40",
      "average": "522.7495",
      "volume": "1059471",
      "turnover": "553764418.95",
      "trades": "12269"
    },
    {
      "date": "2026-07-15",
      "bid": "522.30",
      "ask": "522.80",
      "open": "524.40",
      "high": "525.00",
      "low": "513.20",
      "close": "520.40",
      "average": "519.9635",
      "volume": "832068",
      "turnover": "432633541.3",
      "trades": "9438"
    },
    {
      "date": "2026-07-16",
      "bid": "517.90",
      "ask": "518.00",
      "open": "523.40",
      "high": "524.60",
      "low": "513.70",
      "close": "516.70",
      "average": "517.4564",
      "volume": "1264121",
      "turnover": "654169386.54",
      "trades": "14234"
    },
    {
      "date": "2026-07-17",
      "bid": "566.60",
      "ask": "567.10",
      "open": "521.40",
      "high": "575.20",
      "low": "517.10",
      "close": "567.00",
      "average": "553.0876",
      "volume": "3059430",
      "turnover": "1691429164.95",
      "trades": "32708"
    },
    {
      "date": "2026-07-20",
      "bid": "573.00",
      "ask": "574.70",
      "open": "580.30",
      "high": "582.00",
      "low": "556.10",
      "close": "574.60",
      "average": "570.3666",
      "volume": "1742861",
      "turnover": "993093834.95",
      "trades": "19834"
    },
    {
      "date": "2026-07-21",
      "bid": "575.00",
      "ask": "575.30",
      "open": "574.70",
      "high": "584.30",
      "low": "561.60",
      "close": "575.80",
      "average": "574.4952",
      "volume": "1684547",
      "turnover": "968242434.4",
      "trades": "19337"
    },
    {
      "date": "2026-07-22",
      "bid": "587.10",
      "ask": "587.50",
      "open": "575.00",
      "high": "591.20",
      "low": "567.00",
      "close": "586.80",
      "average": "584.5793",
      "volume": "1562196",
      "turnover": "913185123.05",
      "trades": "15362"
    },
    {
      "date": "2026-07-23",
      "bid": "596.30",
      "ask": "597.30",
      "open": "590.40",
      "high": "602.90",
      "low": "584.70",
      "close": "597.00",
      "average": "595.4644",
      "volume": "1677774",
      "turnover": "999170359.65",
      "trades": "19151"
    },
    {
      "date": "2026-07-24",
      "bid": "587.90",
      "ask": "588.00",
      "open": "597.00",
      "high": "597.00",
      "low": "583.50",
      "close": "587.40",
      "average": "589.369",
      "volume": "1021960",
      "turnover": "602377196.7",
      "trades": "13080"
    },
    {
      "date": "2026-07-27",
      "bid": "600.50",
      "ask": "600.60",
      "open": "588.00",
      "high": "610.80",
      "low": "585.30",
      "close": "601.00",
      "average": "598.6384",
      "volume": "1802433",
      "turnover": "1079007263.59",
      "trades": "19912"
    },
    {
      "date": "2026-07-28",
      "bid": "611.10",
      "ask": "611.40",
      "open": "603.00",
      "high": "619.80",
      "low": "601.70",
      "close": "615.40",
      "average": "613.2829",
      "volume": "2242064",
      "turnover": "1374867377.65",
      "trades": "18677"
    },
    {
      "date": "2026-07-29",
      "bid": "597.20",
      "ask": "597.50",
      "open": "616.20",
      "high": "619.00",
      "low": "585.40",
      "close": "599.60",
      "average": "600.7881",
      "volume": "2365159",
      "turnover": "1420761660.5",
      "trades": "26520"
    },
    {
      "date": "2026-07-30",
      "bid": "589.10",
      "ask": "589.50",
      "open": "597.50",
      "high": "601.00",
      "low": "583.30",
      "close": "591.30",
      "average": "590.6356",
      "volume": "1080229",
      "turnover": "637988591.4",
      "trades": "14444"
    },
    {
      "date": "2026-07-31",
      "bid": "599.70",
      "ask": "600.00",
      "open": "592.50",
      "high": "610.80",
      "low": "586.90",
      "close": "597.90",
      "average": "600.4511",
      "volume": "2032889",
      "turnover": "1220683912.34",
      "trades": "19844"
    },
    {
      "date": "2026-08-03",
      "bid": "615.10",
      "ask": "615.50",
      "open": "601.20",
      "high": "619.60",
      "low": "597.30",
      "close": "615.10",
      "average": "610.6393",
      "volume": "1537352",
      "turnover": "938732660.9",
      "trades": "15249"
    },
    {
      "date": "2026-08-04",
      "bid": "617.10",
      "ask": "617.50",
      "open": "615.90",
      "high": "636.10",
      "low": "615.40",
      "close": "619.70",
      "average": "624.8758",
      "volume": "1688346",
      "turnover": "1054996473.4",
      "trades": "17176"
    },
    {
      "date": "2026-08-05",
      "bid": "624.30",
      "ask": "624.60",
      "open": "622.20",
      "high": "637.70",
      "low": "621.30",
      "close": "624.90",
      "average": "629.6695",
      "volume": "1856686",
      "turnover": "1169175862",
      "trades": "16788"
    }
  ]
}