{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX86/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/seb-a?id=TX86",
    "requested_from_date": "2021-08-05",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX86",
    "asset_class": "SHARES",
    "isin": "SE0000148884",
    "symbol": "SEB A",
    "company": "SEB A",
    "market": null,
    "last_sale_price": "SEK 223.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1257,
  "first_date": "2021-08-05",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-05",
      "bid": "119.20",
      "ask": "119.25",
      "open": "118.00",
      "high": "119.55",
      "low": "117.75",
      "close": "119.10",
      "average": "118.9986",
      "volume": "1668241",
      "turnover": "198512555.9",
      "trades": "3822"
    },
    {
      "date": "2021-08-06",
      "bid": "118.80",
      "ask": "118.90",
      "open": "119.25",
      "high": "119.50",
      "low": "118.45",
      "close": "118.85",
      "average": "118.9376",
      "volume": "1668215",
      "turnover": "198411250.78",
      "trades": "2740"
    },
    {
      "date": "2021-08-09",
      "bid": "119.30",
      "ask": "119.35",
      "open": "118.70",
      "high": "119.35",
      "low": "118.05",
      "close": "119.20",
      "average": "118.8465",
      "volume": "1910561",
      "turnover": "227059619.67",
      "trades": "4407"
    },
    {
      "date": "2021-08-10",
      "bid": "119.20",
      "ask": "119.30",
      "open": "118.95",
      "high": "119.40",
      "low": "117.85",
      "close": "119.40",
      "average": "118.8697",
      "volume": "3042210",
      "turnover": "361609359.41",
      "trades": "4934"
    },
    {
      "date": "2021-08-11",
      "bid": "119.45",
      "ask": "119.50",
      "open": "119.30",
      "high": "119.75",
      "low": "118.65",
      "close": "119.35",
      "average": "119.2299",
      "volume": "2820569",
      "turnover": "336297014.36",
      "trades": "4552"
    },
    {
      "date": "2021-08-12",
      "bid": "118.90",
      "ask": "119.00",
      "open": "119.30",
      "high": "119.50",
      "low": "118.45",
      "close": "119.05",
      "average": "119.0706",
      "volume": "1609838",
      "turnover": "191686947.31",
      "trades": "3359"
    },
    {
      "date": "2021-08-13",
      "bid": "119.60",
      "ask": "119.65",
      "open": "119.00",
      "high": "119.95",
      "low": "118.75",
      "close": "119.60",
      "average": "119.5193",
      "volume": "1769112",
      "turnover": "211443302.79",
      "trades": "3088"
    },
    {
      "date": "2021-08-16",
      "bid": "117.45",
      "ask": "117.50",
      "open": "119.00",
      "high": "119.20",
      "low": "117.20",
      "close": "117.40",
      "average": "117.8622",
      "volume": "2020977",
      "turnover": "238200504.59",
      "trades": "4716"
    },
    {
      "date": "2021-08-17",
      "bid": "117.25",
      "ask": "117.30",
      "open": "117.05",
      "high": "117.75",
      "low": "116.85",
      "close": "117.35",
      "average": "117.2953",
      "volume": "2649711",
      "turnover": "310791104.88",
      "trades": "4075"
    },
    {
      "date": "2021-08-18",
      "bid": "115.80",
      "ask": "115.85",
      "open": "117.35",
      "high": "117.75",
      "low": "115.55",
      "close": "115.95",
      "average": "116.2254",
      "volume": "2329482",
      "turnover": "270716369.81",
      "trades": "4770"
    },
    {
      "date": "2021-08-19",
      "bid": "114.20",
      "ask": "114.25",
      "open": "114.70",
      "high": "115.15",
      "low": "113.30",
      "close": "114.15",
      "average": "114.1011",
      "volume": "2672018",
      "turnover": "304861596.74",
      "trades": "5508"
    },
    {
      "date": "2021-08-20",
      "bid": "116.60",
      "ask": "116.65",
      "open": "114.15",
      "high": "116.70",
      "low": "114.10",
      "close": "116.55",
      "average": "115.5632",
      "volume": "2616594",
      "turnover": "302327592.93",
      "trades": "5361"
    },
    {
      "date": "2021-08-23",
      "bid": "116.70",
      "ask": "116.75",
      "open": "117.55",
      "high": "117.70",
      "low": "115.90",
      "close": "116.70",
      "average": "116.5297",
      "volume": "1569675",
      "turnover": "182223528.25",
      "trades": "3747"
    },
    {
      "date": "2021-08-24",
      "bid": "116.55",
      "ask": "116.65",
      "open": "117.10",
      "high": "117.20",
      "low": "115.80",
      "close": "116.35",
      "average": "116.3807",
      "volume": "1519579",
      "turnover": "176709787.02",
      "trades": "3423"
    },
    {
      "date": "2021-08-25",
      "bid": "117.25",
      "ask": "117.30",
      "open": "116.35",
      "high": "117.50",
      "low": "116.00",
      "close": "117.50",
      "average": "117.1209",
      "volume": "1644555",
      "turnover": "192597035.73",
      "trades": "3375"
    },
    {
      "date": "2021-08-26",
      "bid": "117.60",
      "ask": "117.65",
      "open": "117.00",
      "high": "117.80",
      "low": "116.60",
      "close": "117.65",
      "average": "117.4199",
      "volume": "1975266",
      "turnover": "231921652.51",
      "trades": "4383"
    },
    {
      "date": "2021-08-27",
      "bid": "117.55",
      "ask": "117.65",
      "open": "117.35",
      "high": "117.75",
      "low": "117.00",
      "close": "117.50",
      "average": "117.479",
      "volume": "1246336",
      "turnover": "146423202.88",
      "trades": "3180"
    },
    {
      "date": "2021-08-30",
      "bid": "117.55",
      "ask": "117.65",
      "open": "117.50",
      "high": "118.05",
      "low": "117.00",
      "close": "117.40",
      "average": "117.486",
      "volume": "1758832",
      "turnover": "206560915.23",
      "trades": "2814"
    },
    {
      "date": "2021-08-31",
      "bid": "116.15",
      "ask": "116.25",
      "open": "117.40",
      "high": "117.60",
      "low": "115.45",
      "close": "115.90",
      "average": "116.0422",
      "volume": "3460194",
      "turnover": "401533482.41",
      "trades": "5054"
    },
    {
      "date": "2021-09-01",
      "bid": "117.25",
      "ask": "117.30",
      "open": "117.00",
      "high": "117.70",
      "low": "116.75",
      "close": "117.15",
      "average": "117.1868",
      "volume": "1992060",
      "turnover": "233445575.3",
      "trades": "4268"
    },
    {
      "date": "2021-09-02",
      "bid": "118.80",
      "ask": "118.90",
      "open": "117.40",
      "high": "119.20",
      "low": "117.00",
      "close": "118.65",
      "average": "118.6513",
      "volume": "2897707",
      "turnover": "343818542.25",
      "trades": "5132"
    },
    {
      "date": "2021-09-03",
      "bid": "118.35",
      "ask": "118.45",
      "open": "120.40",
      "high": "120.90",
      "low": "118.20",
      "close": "118.25",
      "average": "118.9368",
      "volume": "2909214",
      "turnover": "346028943.86",
      "trades": "6256"
    },
    {
      "date": "2021-09-06",
      "bid": "120.70",
      "ask": "120.80",
      "open": "118.65",
      "high": "120.85",
      "low": "118.60",
      "close": "120.70",
      "average": "120.2989",
      "volume": "1974873",
      "turnover": "237564240.64",
      "trades": "3539"
    },
    {
      "date": "2021-09-07",
      "bid": "120.70",
      "ask": "120.80",
      "open": "120.45",
      "high": "120.95",
      "low": "119.65",
      "close": "120.65",
      "average": "120.4054",
      "volume": "2552977",
      "turnover": "307373360.04",
      "trades": "4201"
    },
    {
      "date": "2021-09-08",
      "bid": "119.20",
      "ask": "119.25",
      "open": "120.00",
      "high": "120.10",
      "low": "119.00",
      "close": "119.10",
      "average": "119.4501",
      "volume": "2487884",
      "turnover": "297204281.73",
      "trades": "4467"
    },
    {
      "date": "2021-09-09",
      "bid": "121.05",
      "ask": "121.15",
      "open": "118.20",
      "high": "121.95",
      "low": "117.65",
      "close": "121.05",
      "average": "120.641",
      "volume": "4787465",
      "turnover": "577504182.32",
      "trades": "8102"
    },
    {
      "date": "2021-09-10",
      "bid": "119.65",
      "ask": "119.80",
      "open": "120.90",
      "high": "120.95",
      "low": "119.40",
      "close": "119.75",
      "average": "120.1062",
      "volume": "2367388",
      "turnover": "284359187.49",
      "trades": "4654"
    },
    {
      "date": "2021-09-13",
      "bid": "121.20",
      "ask": "121.30",
      "open": "120.00",
      "high": "121.60",
      "low": "119.95",
      "close": "121.30",
      "average": "121.0964",
      "volume": "2290907",
      "turnover": "277412395.44",
      "trades": "5132"
    },
    {
      "date": "2021-09-14",
      "bid": "120.80",
      "ask": "120.85",
      "open": "121.35",
      "high": "121.75",
      "low": "120.35",
      "close": "120.65",
      "average": "120.9359",
      "volume": "2110516",
      "turnover": "255244948.2",
      "trades": "5062"
    },
    {
      "date": "2021-09-15",
      "bid": "121.45",
      "ask": "121.55",
      "open": "120.65",
      "high": "122.20",
      "low": "120.45",
      "close": "121.25",
      "average": "121.4529",
      "volume": "3481762",
      "turnover": "422878011.4",
      "trades": "5167"
    },
    {
      "date": "2021-09-16",
      "bid": "122.70",
      "ask": "122.75",
      "open": "121.35",
      "high": "123.15",
      "low": "121.30",
      "close": "122.85",
      "average": "122.4627",
      "volume": "2375603",
      "turnover": "290882333.02",
      "trades": "4888"
    },
    {
      "date": "2021-09-17",
      "bid": "123.00",
      "ask": "123.10",
      "open": "123.30",
      "high": "124.30",
      "low": "122.45",
      "close": "122.90",
      "average": "123.1177",
      "volume": "4360133",
      "turnover": "536842735.23",
      "trades": "6538"
    },
    {
      "date": "2021-09-20",
      "bid": "119.65",
      "ask": "119.75",
      "open": "121.80",
      "high": "121.80",
      "low": "119.05",
      "close": "119.45",
      "average": "120.0726",
      "volume": "6700012",
      "turnover": "792704231.55",
      "trades": "7705"
    },
    {
      "date": "2021-09-21",
      "bid": "118.40",
      "ask": "118.45",
      "open": "119.45",
      "high": "120.65",
      "low": "118.45",
      "close": "118.60",
      "average": "119.4243",
      "volume": "3013202",
      "turnover": "359802174.12",
      "trades": "7043"
    },
    {
      "date": "2021-09-22",
      "bid": "119.95",
      "ask": "120.00",
      "open": "120.05",
      "high": "120.85",
      "low": "119.75",
      "close": "120.20",
      "average": "120.1671",
      "volume": "3072526",
      "turnover": "369216974.1",
      "trades": "6440"
    },
    {
      "date": "2021-09-23",
      "bid": "124.10",
      "ask": "124.20",
      "open": "121.30",
      "high": "124.30",
      "low": "120.55",
      "close": "124.30",
      "average": "123.2234",
      "volume": "2704983",
      "turnover": "333296007",
      "trades": "5634"
    },
    {
      "date": "2021-09-24",
      "bid": "122.95",
      "ask": "123.05",
      "open": "124.30",
      "high": "124.35",
      "low": "122.80",
      "close": "122.95",
      "average": "123.3183",
      "volume": "1939430",
      "turnover": "239165722.39",
      "trades": "4487"
    },
    {
      "date": "2021-09-27",
      "bid": "125.15",
      "ask": "125.25",
      "open": "123.90",
      "high": "125.55",
      "low": "123.55",
      "close": "125.40",
      "average": "124.9365",
      "volume": "2936282",
      "turnover": "366821061.36",
      "trades": "6399"
    },
    {
      "date": "2021-09-28",
      "bid": "122.95",
      "ask": "123.05",
      "open": "125.45",
      "high": "126.35",
      "low": "122.90",
      "close": "122.90",
      "average": "124.647",
      "volume": "4549875",
      "turnover": "567136607.04",
      "trades": "8067"
    },
    {
      "date": "2021-09-29",
      "bid": "124.00",
      "ask": "124.10",
      "open": "123.05",
      "high": "124.75",
      "low": "123.05",
      "close": "123.90",
      "average": "123.9498",
      "volume": "2679120",
      "turnover": "332101696.69",
      "trades": "5898"
    },
    {
      "date": "2021-09-30",
      "bid": "123.55",
      "ask": "123.65",
      "open": "124.45",
      "high": "125.00",
      "low": "123.15",
      "close": "123.90",
      "average": "123.8878",
      "volume": "2647378",
      "turnover": "327979408.74",
      "trades": "6127"
    },
    {
      "date": "2021-10-01",
      "bid": "124.80",
      "ask": "124.90",
      "open": "121.80",
      "high": "124.90",
      "low": "120.80",
      "close": "124.85",
      "average": "123.6613",
      "volume": "3746567",
      "turnover": "463276127.59",
      "trades": "6675"
    },
    {
      "date": "2021-10-04",
      "bid": "122.75",
      "ask": "122.80",
      "open": "124.85",
      "high": "124.85",
      "low": "122.65",
      "close": "123.25",
      "average": "123.4349",
      "volume": "2396721",
      "turnover": "295861245.06",
      "trades": "5463"
    },
    {
      "date": "2021-10-05",
      "bid": "124.70",
      "ask": "124.75",
      "open": "123.45",
      "high": "124.95",
      "low": "122.90",
      "close": "124.95",
      "average": "124.2198",
      "volume": "2228322",
      "turnover": "276790357.04",
      "trades": "7007"
    },
    {
      "date": "2021-10-06",
      "bid": "123.75",
      "ask": "123.85",
      "open": "124.80",
      "high": "124.80",
      "low": "122.50",
      "close": "124.10",
      "average": "123.825",
      "volume": "2426467",
      "turnover": "300442091.42",
      "trades": "6198"
    },
    {
      "date": "2021-10-07",
      "bid": "125.95",
      "ask": "126.05",
      "open": "124.70",
      "high": "126.70",
      "low": "124.60",
      "close": "125.95",
      "average": "125.4632",
      "volume": "4304938",
      "turnover": "540103599.04",
      "trades": "7850"
    },
    {
      "date": "2021-10-08",
      "bid": "125.75",
      "ask": "125.80",
      "open": "125.50",
      "high": "126.20",
      "low": "125.05",
      "close": "126.10",
      "average": "125.7407",
      "volume": "2506943",
      "turnover": "315214956.32",
      "trades": "5314"
    },
    {
      "date": "2021-10-11",
      "bid": "125.60",
      "ask": "125.70",
      "open": "125.95",
      "high": "126.45",
      "low": "125.10",
      "close": "126.00",
      "average": "125.8947",
      "volume": "2120221",
      "turnover": "266920346.26",
      "trades": "4074"
    },
    {
      "date": "2021-10-12",
      "bid": "126.35",
      "ask": "126.40",
      "open": "124.70",
      "high": "126.45",
      "low": "123.85",
      "close": "126.45",
      "average": "125.6075",
      "volume": "2698585",
      "turnover": "338933447.57",
      "trades": "5690"
    },
    {
      "date": "2021-10-13",
      "bid": "126.15",
      "ask": "126.25",
      "open": "126.10",
      "high": "126.30",
      "low": "124.95",
      "close": "126.30",
      "average": "125.689",
      "volume": "2554813",
      "turnover": "321081705.18",
      "trades": "6186"
    },
    {
      "date": "2021-10-14",
      "bid": "126.90",
      "ask": "127.00",
      "open": "126.60",
      "high": "127.60",
      "low": "126.25",
      "close": "126.95",
      "average": "127.0231",
      "volume": "3802147",
      "turnover": "482960831.36",
      "trades": "6457"
    },
    {
      "date": "2021-10-15",
      "bid": "128.10",
      "ask": "128.20",
      "open": "127.50",
      "high": "128.95",
      "low": "127.35",
      "close": "128.40",
      "average": "128.1723",
      "volume": "3670897",
      "turnover": "470508350.49",
      "trades": "5983"
    },
    {
      "date": "2021-10-18",
      "bid": "129.10",
      "ask": "129.20",
      "open": "128.65",
      "high": "130.90",
      "low": "128.60",
      "close": "129.00",
      "average": "129.4468",
      "volume": "3941110",
      "turnover": "508742454.03",
      "trades": "6751"
    },
    {
      "date": "2021-10-19",
      "bid": "130.60",
      "ask": "130.70",
      "open": "129.00",
      "high": "130.70",
      "low": "128.65",
      "close": "130.60",
      "average": "129.9002",
      "volume": "2572807",
      "turnover": "334189587.52",
      "trades": "6986"
    },
    {
      "date": "2021-10-20",
      "bid": "131.90",
      "ask": "132.00",
      "open": "131.50",
      "high": "132.70",
      "low": "129.50",
      "close": "132.35",
      "average": "131.5971",
      "volume": "5408277",
      "turnover": "711648979.65",
      "trades": "11271"
    },
    {
      "date": "2021-10-21",
      "bid": "135.20",
      "ask": "135.25",
      "open": "132.45",
      "high": "135.50",
      "low": "131.65",
      "close": "135.20",
      "average": "134.3864",
      "volume": "4277358",
      "turnover": "574833382.66",
      "trades": "8769"
    },
    {
      "date": "2021-10-22",
      "bid": "137.90",
      "ask": "137.95",
      "open": "135.20",
      "high": "138.55",
      "low": "135.20",
      "close": "138.00",
      "average": "137.5291",
      "volume": "3925695",
      "turnover": "539903724.01",
      "trades": "7211"
    },
    {
      "date": "2021-10-25",
      "bid": "138.65",
      "ask": "138.75",
      "open": "138.00",
      "high": "139.45",
      "low": "137.85",
      "close": "138.60",
      "average": "138.7418",
      "volume": "3400821",
      "turnover": "471835226.03",
      "trades": "7634"
    },
    {
      "date": "2021-10-26",
      "bid": "136.60",
      "ask": "136.70",
      "open": "138.25",
      "high": "138.45",
      "low": "136.25",
      "close": "136.55",
      "average": "136.8352",
      "volume": "4218771",
      "turnover": "577275287.72",
      "trades": "9545"
    },
    {
      "date": "2021-10-27",
      "bid": "136.00",
      "ask": "136.10",
      "open": "136.15",
      "high": "136.50",
      "low": "135.45",
      "close": "136.15",
      "average": "136.0302",
      "volume": "3111857",
      "turnover": "423302001.27",
      "trades": "8119"
    },
    {
      "date": "2021-10-28",
      "bid": "135.25",
      "ask": "135.35",
      "open": "135.50",
      "high": "136.80",
      "low": "135.20",
      "close": "135.50",
      "average": "135.8387",
      "volume": "3700991",
      "turnover": "502770995.77",
      "trades": "6697"
    },
    {
      "date": "2021-10-29",
      "bid": "134.45",
      "ask": "134.50",
      "open": "135.00",
      "high": "135.30",
      "low": "133.35",
      "close": "134.25",
      "average": "134.2312",
      "volume": "3550589",
      "turnover": "476595540.82",
      "trades": "7749"
    },
    {
      "date": "2021-11-01",
      "bid": "135.95",
      "ask": "136.05",
      "open": "134.40",
      "high": "136.80",
      "low": "134.35",
      "close": "135.80",
      "average": "135.9022",
      "volume": "2506426",
      "turnover": "340630759.1",
      "trades": "6371"
    },
    {
      "date": "2021-11-02",
      "bid": "136.95",
      "ask": "137.00",
      "open": "135.80",
      "high": "137.25",
      "low": "135.35",
      "close": "137.25",
      "average": "136.7768",
      "volume": "1975583",
      "turnover": "270211061.37",
      "trades": "4119"
    },
    {
      "date": "2021-11-03",
      "bid": "139.45",
      "ask": "139.50",
      "open": "136.95",
      "high": "139.50",
      "low": "136.15",
      "close": "139.50",
      "average": "138.6858",
      "volume": "2573110",
      "turnover": "356835298.13",
      "trades": "6427"
    },
    {
      "date": "2021-11-04",
      "bid": "138.50",
      "ask": "138.55",
      "open": "139.80",
      "high": "140.55",
      "low": "137.90",
      "close": "138.35",
      "average": "138.8107",
      "volume": "2486456",
      "turnover": "345185809.1",
      "trades": "5138"
    },
    {
      "date": "2021-11-05",
      "bid": "140.40",
      "ask": "140.50",
      "open": "138.00",
      "high": "140.60",
      "low": "137.75",
      "close": "140.30",
      "average": "139.7925",
      "volume": "1363235",
      "turnover": "190571827.49",
      "trades": "3034"
    },
    {
      "date": "2021-11-08",
      "bid": "140.55",
      "ask": "140.65",
      "open": "139.90",
      "high": "141.60",
      "low": "139.20",
      "close": "140.15",
      "average": "140.7096",
      "volume": "2247854",
      "turnover": "316300076.42",
      "trades": "5126"
    },
    {
      "date": "2021-11-09",
      "bid": "139.40",
      "ask": "139.45",
      "open": "140.00",
      "high": "140.95",
      "low": "139.25",
      "close": "139.50",
      "average": "140.0007",
      "volume": "2810160",
      "turnover": "393579802.94",
      "trades": "4904"
    },
    {
      "date": "2021-11-10",
      "bid": "140.15",
      "ask": "140.20",
      "open": "140.00",
      "high": "140.80",
      "low": "139.40",
      "close": "140.20",
      "average": "140.2344",
      "volume": "3990026",
      "turnover": "559783961.29",
      "trades": "6173"
    },
    {
      "date": "2021-11-11",
      "bid": "141.50",
      "ask": "141.55",
      "open": "140.20",
      "high": "141.85",
      "low": "140.20",
      "close": "141.10",
      "average": "141.3229",
      "volume": "2783478",
      "turnover": "393369332",
      "trades": "4973"
    },
    {
      "date": "2021-11-12",
      "bid": "141.20",
      "ask": "141.25",
      "open": "139.95",
      "high": "141.40",
      "low": "139.40",
      "close": "141.30",
      "average": "140.6142",
      "volume": "3120346",
      "turnover": "438756743.64",
      "trades": "7000"
    },
    {
      "date": "2021-11-15",
      "bid": "139.00",
      "ask": "139.05",
      "open": "137.00",
      "high": "139.10",
      "low": "136.80",
      "close": "139.10",
      "average": "138.4825",
      "volume": "2858894",
      "turnover": "393656767.33",
      "trades": "5757"
    },
    {
      "date": "2021-11-16",
      "bid": "138.90",
      "ask": "139.00",
      "open": "139.20",
      "high": "139.50",
      "low": "138.15",
      "close": "139.00",
      "average": "138.7354",
      "volume": "2301610",
      "turnover": "319311075.66",
      "trades": "4349"
    },
    {
      "date": "2021-11-17",
      "bid": "135.80",
      "ask": "135.90",
      "open": "139.00",
      "high": "139.45",
      "low": "135.10",
      "close": "136.15",
      "average": "136.4515",
      "volume": "4584038",
      "turnover": "625470096.09",
      "trades": "9544"
    },
    {
      "date": "2021-11-18",
      "bid": "136.20",
      "ask": "136.25",
      "open": "136.05",
      "high": "136.95",
      "low": "135.45",
      "close": "136.55",
      "average": "136.3758",
      "volume": "2808865",
      "turnover": "383059143.01",
      "trades": "5612"
    },
    {
      "date": "2021-11-19",
      "bid": "135.55",
      "ask": "135.60",
      "open": "136.70",
      "high": "137.15",
      "low": "133.75",
      "close": "135.90",
      "average": "135.4204",
      "volume": "3859720",
      "turnover": "522615028.36",
      "trades": "8147"
    },
    {
      "date": "2021-11-22",
      "bid": "137.75",
      "ask": "137.80",
      "open": "135.65",
      "high": "138.30",
      "low": "135.65",
      "close": "137.80",
      "average": "137.466",
      "volume": "2809161",
      "turnover": "386163470.2",
      "trades": "5947"
    },
    {
      "date": "2021-11-23",
      "bid": "137.10",
      "ask": "137.15",
      "open": "137.00",
      "high": "137.70",
      "low": "135.75",
      "close": "137.10",
      "average": "136.8947",
      "volume": "2348155",
      "turnover": "321443345.85",
      "trades": "4696"
    },
    {
      "date": "2021-11-24",
      "bid": "137.35",
      "ask": "137.45",
      "open": "137.20",
      "high": "138.90",
      "low": "136.80",
      "close": "137.45",
      "average": "137.8649",
      "volume": "3257708",
      "turnover": "449146403.82",
      "trades": "6307"
    },
    {
      "date": "2021-11-25",
      "bid": "138.35",
      "ask": "138.40",
      "open": "137.75",
      "high": "138.75",
      "low": "137.50",
      "close": "138.15",
      "average": "138.1336",
      "volume": "1608605",
      "turnover": "222199335.76",
      "trades": "3530"
    },
    {
      "date": "2021-11-26",
      "bid": "129.10",
      "ask": "129.15",
      "open": "135.85",
      "high": "135.85",
      "low": "128.85",
      "close": "128.85",
      "average": "130.7039",
      "volume": "7700482",
      "turnover": "1006626054.05",
      "trades": "16264"
    },
    {
      "date": "2021-11-29",
      "bid": "131.55",
      "ask": "131.60",
      "open": "129.70",
      "high": "132.90",
      "low": "129.70",
      "close": "131.50",
      "average": "131.4413",
      "volume": "4517926",
      "turnover": "593869844.64",
      "trades": "8107"
    },
    {
      "date": "2021-11-30",
      "bid": "131.30",
      "ask": "131.40",
      "open": "130.15",
      "high": "132.60",
      "low": "128.95",
      "close": "131.70",
      "average": "131.272",
      "volume": "6479019",
      "turnover": "850418958.49",
      "trades": "8700"
    },
    {
      "date": "2021-12-01",
      "bid": "133.35",
      "ask": "133.45",
      "open": "132.00",
      "high": "133.85",
      "low": "132.00",
      "close": "133.40",
      "average": "133.0395",
      "volume": "3030337",
      "turnover": "403271840.42",
      "trades": "4887"
    },
    {
      "date": "2021-12-02",
      "bid": "132.85",
      "ask": "132.95",
      "open": "132.50",
      "high": "133.20",
      "low": "131.30",
      "close": "132.95",
      "average": "132.3345",
      "volume": "3168254",
      "turnover": "419245905.9",
      "trades": "5951"
    },
    {
      "date": "2021-12-03",
      "bid": "131.25",
      "ask": "131.30",
      "open": "133.90",
      "high": "134.65",
      "low": "130.95",
      "close": "131.60",
      "average": "132.012",
      "volume": "2788812",
      "turnover": "368223700.8",
      "trades": "5485"
    },
    {
      "date": "2021-12-06",
      "bid": "134.40",
      "ask": "134.50",
      "open": "132.00",
      "high": "134.50",
      "low": "131.85",
      "close": "134.30",
      "average": "133.6278",
      "volume": "2964252",
      "turnover": "396057997.72",
      "trades": "5567"
    },
    {
      "date": "2021-12-07",
      "bid": "135.20",
      "ask": "135.30",
      "open": "135.00",
      "high": "136.15",
      "low": "134.75",
      "close": "135.20",
      "average": "135.4665",
      "volume": "2845876",
      "turnover": "385523891.12",
      "trades": "4366"
    },
    {
      "date": "2021-12-08",
      "bid": "131.75",
      "ask": "131.80",
      "open": "135.00",
      "high": "135.05",
      "low": "130.60",
      "close": "131.85",
      "average": "132.2448",
      "volume": "4966489",
      "turnover": "656803671.53",
      "trades": "8315"
    },
    {
      "date": "2021-12-09",
      "bid": "129.50",
      "ask": "129.60",
      "open": "132.00",
      "high": "132.00",
      "low": "128.35",
      "close": "129.55",
      "average": "129.676",
      "volume": "4718122",
      "turnover": "611825571.27",
      "trades": "7345"
    },
    {
      "date": "2021-12-10",
      "bid": "129.45",
      "ask": "129.55",
      "open": "129.00",
      "high": "130.60",
      "low": "128.25",
      "close": "129.65",
      "average": "129.4994",
      "volume": "2562183",
      "turnover": "331796079.23",
      "trades": "4388"
    },
    {
      "date": "2021-12-13",
      "bid": "127.75",
      "ask": "127.85",
      "open": "129.65",
      "high": "130.80",
      "low": "127.75",
      "close": "127.75",
      "average": "128.8333",
      "volume": "2946213",
      "turnover": "379566165.74",
      "trades": "4995"
    },
    {
      "date": "2021-12-14",
      "bid": "127.00",
      "ask": "127.10",
      "open": "127.95",
      "high": "129.05",
      "low": "126.65",
      "close": "127.10",
      "average": "127.5572",
      "volume": "3324281",
      "turnover": "424048276.9",
      "trades": "5338"
    },
    {
      "date": "2021-12-15",
      "bid": "124.40",
      "ask": "124.50",
      "open": "126.80",
      "high": "127.25",
      "low": "122.10",
      "close": "124.30",
      "average": "124.1793",
      "volume": "9696737",
      "turnover": "1204192313.51",
      "trades": "15154"
    },
    {
      "date": "2021-12-16",
      "bid": "124.25",
      "ask": "124.30",
      "open": "125.70",
      "high": "126.55",
      "low": "123.90",
      "close": "124.30",
      "average": "124.813",
      "volume": "4418256",
      "turnover": "551452304.8",
      "trades": "8408"
    },
    {
      "date": "2021-12-17",
      "bid": "123.00",
      "ask": "123.10",
      "open": "123.80",
      "high": "124.40",
      "low": "121.95",
      "close": "123.10",
      "average": "122.9413",
      "volume": "5579127",
      "turnover": "685879131.6",
      "trades": "7519"
    },
    {
      "date": "2021-12-20",
      "bid": "120.45",
      "ask": "120.55",
      "open": "119.35",
      "high": "122.30",
      "low": "118.95",
      "close": "120.25",
      "average": "120.5314",
      "volume": "3744044",
      "turnover": "451355189.88",
      "trades": "6577"
    },
    {
      "date": "2021-12-21",
      "bid": "121.40",
      "ask": "121.50",
      "open": "121.70",
      "high": "122.60",
      "low": "121.20",
      "close": "121.85",
      "average": "121.815",
      "volume": "2999688",
      "turnover": "365407086.03",
      "trades": "4727"
    },
    {
      "date": "2021-12-22",
      "bid": "121.15",
      "ask": "121.20",
      "open": "122.25",
      "high": "122.50",
      "low": "121.05",
      "close": "121.60",
      "average": "121.5721",
      "volume": "2333397",
      "turnover": "283687529.58",
      "trades": "3696"
    },
    {
      "date": "2021-12-23",
      "bid": "124.65",
      "ask": "124.75",
      "open": "122.30",
      "high": "124.75",
      "low": "122.00",
      "close": "124.60",
      "average": "123.7024",
      "volume": "2045922",
      "turnover": "253075798.13",
      "trades": "3735"
    },
    {
      "date": "2021-12-27",
      "bid": "125.10",
      "ask": "125.20",
      "open": "124.40",
      "high": "125.45",
      "low": "124.05",
      "close": "124.80",
      "average": "124.9491",
      "volume": "1502394",
      "turnover": "187724018.66",
      "trades": "3400"
    },
    {
      "date": "2021-12-28",
      "bid": "125.95",
      "ask": "126.00",
      "open": "124.75",
      "high": "126.30",
      "low": "124.40",
      "close": "126.10",
      "average": "125.6931",
      "volume": "1946517",
      "turnover": "244664948.65",
      "trades": "4230"
    },
    {
      "date": "2021-12-29",
      "bid": "125.75",
      "ask": "125.85",
      "open": "126.10",
      "high": "126.35",
      "low": "124.95",
      "close": "125.90",
      "average": "125.6767",
      "volume": "1350377",
      "turnover": "169712624.9",
      "trades": "3350"
    },
    {
      "date": "2021-12-30",
      "bid": "125.90",
      "ask": "126.00",
      "open": "125.80",
      "high": "126.10",
      "low": "125.40",
      "close": "125.85",
      "average": "125.9033",
      "volume": "1925624",
      "turnover": "242440154.83",
      "trades": "3316"
    },
    {
      "date": "2022-01-03",
      "bid": "127.70",
      "ask": "127.75",
      "open": "125.90",
      "high": "128.45",
      "low": "125.90",
      "close": "127.90",
      "average": "127.7869",
      "volume": "1770475",
      "turnover": "226237050.81",
      "trades": "3759"
    },
    {
      "date": "2022-01-04",
      "bid": "128.05",
      "ask": "128.10",
      "open": "128.65",
      "high": "129.25",
      "low": "127.05",
      "close": "128.00",
      "average": "128.112",
      "volume": "4882710",
      "turnover": "625516961.34",
      "trades": "5305"
    },
    {
      "date": "2022-01-05",
      "bid": "128.05",
      "ask": "128.10",
      "open": "128.00",
      "high": "129.75",
      "low": "127.25",
      "close": "127.25",
      "average": "127.9898",
      "volume": "2197104",
      "turnover": "281216399.08",
      "trades": "2193"
    },
    {
      "date": "2022-01-07",
      "bid": "127.70",
      "ask": "127.80",
      "open": "126.80",
      "high": "129.35",
      "low": "126.55",
      "close": "127.80",
      "average": "128.1443",
      "volume": "6833821",
      "turnover": "875733652.93",
      "trades": "7431"
    },
    {
      "date": "2022-01-10",
      "bid": "126.85",
      "ask": "126.95",
      "open": "128.60",
      "high": "128.60",
      "low": "126.60",
      "close": "126.60",
      "average": "127.3301",
      "volume": "3089709",
      "turnover": "393417778.67",
      "trades": "5727"
    },
    {
      "date": "2022-01-11",
      "bid": "127.20",
      "ask": "127.25",
      "open": "126.20",
      "high": "127.35",
      "low": "125.20",
      "close": "127.30",
      "average": "126.7514",
      "volume": "3291853",
      "turnover": "417235630.43",
      "trades": "5289"
    },
    {
      "date": "2022-01-12",
      "bid": "128.35",
      "ask": "128.45",
      "open": "128.10",
      "high": "128.65",
      "low": "127.20",
      "close": "128.65",
      "average": "128.1361",
      "volume": "3925262",
      "turnover": "502950120.86",
      "trades": "6360"
    },
    {
      "date": "2022-01-13",
      "bid": "129.20",
      "ask": "129.30",
      "open": "128.85",
      "high": "129.55",
      "low": "127.90",
      "close": "129.10",
      "average": "128.9403",
      "volume": "3452512",
      "turnover": "445161847.97",
      "trades": "5079"
    },
    {
      "date": "2022-01-14",
      "bid": "127.45",
      "ask": "127.50",
      "open": "127.80",
      "high": "128.85",
      "low": "126.80",
      "close": "127.85",
      "average": "127.6437",
      "volume": "4201359",
      "turnover": "536581515.71",
      "trades": "5299"
    },
    {
      "date": "2022-01-17",
      "bid": "126.70",
      "ask": "126.75",
      "open": "128.55",
      "high": "128.90",
      "low": "126.50",
      "close": "126.65",
      "average": "127.0394",
      "volume": "2262628",
      "turnover": "287446835.08",
      "trades": "4676"
    },
    {
      "date": "2022-01-18",
      "bid": "122.80",
      "ask": "122.85",
      "open": "125.00",
      "high": "125.20",
      "low": "122.45",
      "close": "122.45",
      "average": "123.1008",
      "volume": "4391911",
      "turnover": "540685570.19",
      "trades": "6995"
    },
    {
      "date": "2022-01-19",
      "bid": "123.65",
      "ask": "123.75",
      "open": "121.55",
      "high": "125.55",
      "low": "121.35",
      "close": "123.65",
      "average": "123.948",
      "volume": "3705891",
      "turnover": "459393678.79",
      "trades": "6506"
    },
    {
      "date": "2022-01-20",
      "bid": "123.55",
      "ask": "123.65",
      "open": "123.00",
      "high": "124.00",
      "low": "121.80",
      "close": "123.55",
      "average": "123.1992",
      "volume": "3277530",
      "turnover": "403784053.88",
      "trades": "6003"
    },
    {
      "date": "2022-01-21",
      "bid": "121.05",
      "ask": "121.15",
      "open": "121.85",
      "high": "122.80",
      "low": "120.65",
      "close": "121.00",
      "average": "121.5445",
      "volume": "3340917",
      "turnover": "406078233.59",
      "trades": "5602"
    },
    {
      "date": "2022-01-24",
      "bid": "116.40",
      "ask": "116.50",
      "open": "120.00",
      "high": "120.40",
      "low": "115.30",
      "close": "116.30",
      "average": "117.3557",
      "volume": "4544060",
      "turnover": "533231530.55",
      "trades": "8847"
    },
    {
      "date": "2022-01-25",
      "bid": "120.10",
      "ask": "120.15",
      "open": "117.75",
      "high": "120.50",
      "low": "117.65",
      "close": "120.10",
      "average": "119.3383",
      "volume": "3842481",
      "turnover": "458733535.27",
      "trades": "7525"
    },
    {
      "date": "2022-01-26",
      "bid": "122.35",
      "ask": "122.45",
      "open": "120.50",
      "high": "122.45",
      "low": "120.30",
      "close": "122.35",
      "average": "121.9229",
      "volume": "3889113",
      "turnover": "474151010.78",
      "trades": "7133"
    },
    {
      "date": "2022-01-27",
      "bid": "119.70",
      "ask": "119.80",
      "open": "119.00",
      "high": "124.15",
      "low": "118.45",
      "close": "119.00",
      "average": "120.4644",
      "volume": "7138286",
      "turnover": "859597444.36",
      "trades": "12732"
    },
    {
      "date": "2022-01-28",
      "bid": "119.95",
      "ask": "120.15",
      "open": "118.60",
      "high": "120.10",
      "low": "114.35",
      "close": "119.50",
      "average": "117.6358",
      "volume": "6162242",
      "turnover": "724764518.5",
      "trades": "11696"
    },
    {
      "date": "2022-01-31",
      "bid": "119.40",
      "ask": "119.45",
      "open": "121.00",
      "high": "121.60",
      "low": "119.05",
      "close": "119.40",
      "average": "120.0315",
      "volume": "3510524",
      "turnover": "421388903.52",
      "trades": "6252"
    },
    {
      "date": "2022-02-01",
      "bid": "122.25",
      "ask": "122.35",
      "open": "120.35",
      "high": "122.45",
      "low": "120.10",
      "close": "122.45",
      "average": "121.7805",
      "volume": "3270083",
      "turnover": "397732225.99",
      "trades": "5163"
    },
    {
      "date": "2022-02-02",
      "bid": "122.15",
      "ask": "122.20",
      "open": "122.65",
      "high": "123.45",
      "low": "121.55",
      "close": "122.00",
      "average": "122.2649",
      "volume": "3531316",
      "turnover": "431764694.11",
      "trades": "5662"
    },
    {
      "date": "2022-02-03",
      "bid": "120.25",
      "ask": "120.35",
      "open": "122.10",
      "high": "122.15",
      "low": "119.05",
      "close": "120.40",
      "average": "120.4235",
      "volume": "5078906",
      "turnover": "611625900.54",
      "trades": "8641"
    },
    {
      "date": "2022-02-04",
      "bid": "118.30",
      "ask": "118.40",
      "open": "121.25",
      "high": "121.70",
      "low": "116.85",
      "close": "118.00",
      "average": "118.3555",
      "volume": "5274691",
      "turnover": "624233700.02",
      "trades": "9528"
    },
    {
      "date": "2022-02-07",
      "bid": "120.95",
      "ask": "121.05",
      "open": "119.00",
      "high": "121.20",
      "low": "118.50",
      "close": "121.15",
      "average": "120.6342",
      "volume": "3538350",
      "turnover": "426836052.66",
      "trades": "5907"
    },
    {
      "date": "2022-02-08",
      "bid": "121.95",
      "ask": "122.05",
      "open": "121.15",
      "high": "123.00",
      "low": "120.80",
      "close": "121.90",
      "average": "122.1919",
      "volume": "3023092",
      "turnover": "369420170.62",
      "trades": "5754"
    },
    {
      "date": "2022-02-09",
      "bid": "124.25",
      "ask": "124.30",
      "open": "122.40",
      "high": "124.30",
      "low": "121.50",
      "close": "124.00",
      "average": "123.6539",
      "volume": "3757002",
      "turnover": "464546972.19",
      "trades": "5946"
    },
    {
      "date": "2022-02-10",
      "bid": "124.60",
      "ask": "124.65",
      "open": "123.80",
      "high": "125.75",
      "low": "123.70",
      "close": "124.70",
      "average": "124.8606",
      "volume": "3240750",
      "turnover": "404683813.99",
      "trades": "7062"
    },
    {
      "date": "2022-02-11",
      "bid": "124.75",
      "ask": "124.85",
      "open": "123.75",
      "high": "124.85",
      "low": "123.10",
      "close": "124.85",
      "average": "124.3179",
      "volume": "3123577",
      "turnover": "388204286.05",
      "trades": "5648"
    },
    {
      "date": "2022-02-14",
      "bid": "121.00",
      "ask": "121.10",
      "open": "121.50",
      "high": "121.95",
      "low": "119.50",
      "close": "120.60",
      "average": "120.7968",
      "volume": "3396094",
      "turnover": "410229647.54",
      "trades": "6556"
    },
    {
      "date": "2022-02-15",
      "bid": "122.00",
      "ask": "122.05",
      "open": "120.00",
      "high": "123.10",
      "low": "119.95",
      "close": "122.00",
      "average": "122.0903",
      "volume": "2186812",
      "turnover": "266985372.11",
      "trades": "4358"
    },
    {
      "date": "2022-02-16",
      "bid": "121.85",
      "ask": "121.90",
      "open": "122.25",
      "high": "123.30",
      "low": "121.60",
      "close": "121.85",
      "average": "122.222",
      "volume": "2707956",
      "turnover": "330986357.83",
      "trades": "5167"
    },
    {
      "date": "2022-02-17",
      "bid": "119.25",
      "ask": "119.30",
      "open": "121.00",
      "high": "121.70",
      "low": "119.20",
      "close": "119.20",
      "average": "119.9043",
      "volume": "2321156",
      "turnover": "278319250.93",
      "trades": "4084"
    },
    {
      "date": "2022-02-18",
      "bid": "118.05",
      "ask": "118.10",
      "open": "118.85",
      "high": "119.80",
      "low": "117.70",
      "close": "118.45",
      "average": "118.4701",
      "volume": "3215386",
      "turnover": "380925357.55",
      "trades": "5384"
    },
    {
      "date": "2022-02-21",
      "bid": "115.85",
      "ask": "115.90",
      "open": "119.05",
      "high": "119.15",
      "low": "114.60",
      "close": "115.60",
      "average": "116.0527",
      "volume": "2504828",
      "turnover": "291898729.51",
      "trades": "4809"
    },
    {
      "date": "2022-02-22",
      "bid": "114.40",
      "ask": "114.50",
      "open": "112.50",
      "high": "115.80",
      "low": "111.65",
      "close": "114.55",
      "average": "114.3381",
      "volume": "3785431",
      "turnover": "432841929.56",
      "trades": "6265"
    },
    {
      "date": "2022-02-23",
      "bid": "115.20",
      "ask": "115.30",
      "open": "114.75",
      "high": "116.10",
      "low": "114.35",
      "close": "114.90",
      "average": "115.1082",
      "volume": "2866876",
      "turnover": "330013103.92",
      "trades": "4100"
    },
    {
      "date": "2022-02-24",
      "bid": "107.30",
      "ask": "107.40",
      "open": "108.70",
      "high": "111.30",
      "low": "105.40",
      "close": "107.45",
      "average": "107.8858",
      "volume": "7729275",
      "turnover": "833933371.43",
      "trades": "13769"
    },
    {
      "date": "2022-02-25",
      "bid": "110.75",
      "ask": "110.85",
      "open": "108.00",
      "high": "111.75",
      "low": "107.20",
      "close": "110.75",
      "average": "109.9481",
      "volume": "5589733",
      "turnover": "614530373.65",
      "trades": "8687"
    },
    {
      "date": "2022-02-28",
      "bid": "109.55",
      "ask": "109.60",
      "open": "106.70",
      "high": "110.10",
      "low": "103.85",
      "close": "109.70",
      "average": "107.5356",
      "volume": "7582707",
      "turnover": "815176837.32",
      "trades": "13265"
    },
    {
      "date": "2022-03-01",
      "bid": "106.45",
      "ask": "106.55",
      "open": "108.60",
      "high": "110.45",
      "low": "105.95",
      "close": "105.95",
      "average": "107.2286",
      "volume": "4425230",
      "turnover": "474587709.17",
      "trades": "7429"
    },
    {
      "date": "2022-03-02",
      "bid": "104.35",
      "ask": "104.45",
      "open": "105.25",
      "high": "105.70",
      "low": "102.80",
      "close": "104.20",
      "average": "104.4025",
      "volume": "5840817",
      "turnover": "609798501.86",
      "trades": "8812"
    },
    {
      "date": "2022-03-03",
      "bid": "103.60",
      "ask": "103.65",
      "open": "104.35",
      "high": "105.90",
      "low": "103.15",
      "close": "103.90",
      "average": "104.2394",
      "volume": "3541151",
      "turnover": "369144863.99",
      "trades": "5276"
    },
    {
      "date": "2022-03-04",
      "bid": "99.34",
      "ask": "99.38",
      "open": "102.55",
      "high": "102.90",
      "low": "98.66",
      "close": "98.66",
      "average": "99.698",
      "volume": "5814918",
      "turnover": "579775441.29",
      "trades": "11364"
    },
    {
      "date": "2022-03-07",
      "bid": "96.12",
      "ask": "96.16",
      "open": "95.00",
      "high": "97.18",
      "low": "91.64",
      "close": "95.78",
      "average": "94.5701",
      "volume": "9278339",
      "turnover": "877293062.48",
      "trades": "17326"
    },
    {
      "date": "2022-03-08",
      "bid": "96.30",
      "ask": "96.36",
      "open": "92.78",
      "high": "98.96",
      "low": "92.30",
      "close": "96.06",
      "average": "96.3477",
      "volume": "7194086",
      "turnover": "693214753.41",
      "trades": "11826"
    },
    {
      "date": "2022-03-09",
      "bid": "101.15",
      "ask": "101.25",
      "open": "99.36",
      "high": "101.80",
      "low": "98.32",
      "close": "101.40",
      "average": "100.8454",
      "volume": "5396625",
      "turnover": "544203215.03",
      "trades": "8519"
    },
    {
      "date": "2022-03-10",
      "bid": "100.40",
      "ask": "100.50",
      "open": "101.95",
      "high": "101.95",
      "low": "98.94",
      "close": "100.60",
      "average": "100.3811",
      "volume": "5127127",
      "turnover": "514697469.25",
      "trades": "7393"
    },
    {
      "date": "2022-03-11",
      "bid": "102.85",
      "ask": "102.95",
      "open": "101.35",
      "high": "104.70",
      "low": "100.25",
      "close": "102.70",
      "average": "102.6199",
      "volume": "4388784",
      "turnover": "450380208.75",
      "trades": "5939"
    },
    {
      "date": "2022-03-14",
      "bid": "104.95",
      "ask": "105.00",
      "open": "104.00",
      "high": "105.90",
      "low": "103.35",
      "close": "104.90",
      "average": "104.7697",
      "volume": "4148579",
      "turnover": "434640604.73",
      "trades": "6965"
    },
    {
      "date": "2022-03-15",
      "bid": "105.05",
      "ask": "105.15",
      "open": "104.10",
      "high": "106.20",
      "low": "103.45",
      "close": "105.40",
      "average": "105.0002",
      "volume": "4374575",
      "turnover": "459397636.64",
      "trades": "6740"
    },
    {
      "date": "2022-03-16",
      "bid": "110.45",
      "ask": "110.55",
      "open": "108.75",
      "high": "110.55",
      "low": "107.10",
      "close": "109.90",
      "average": "109.3571",
      "volume": "5945857",
      "turnover": "650187456.52",
      "trades": "6645"
    },
    {
      "date": "2022-03-17",
      "bid": "107.55",
      "ask": "107.60",
      "open": "110.50",
      "high": "111.25",
      "low": "106.75",
      "close": "107.30",
      "average": "108.2715",
      "volume": "5130575",
      "turnover": "555429654.58",
      "trades": "8309"
    },
    {
      "date": "2022-03-18",
      "bid": "109.05",
      "ask": "109.15",
      "open": "107.30",
      "high": "109.15",
      "low": "107.30",
      "close": "108.90",
      "average": "108.6024",
      "volume": "6356206",
      "turnover": "690219118.12",
      "trades": "7370"
    },
    {
      "date": "2022-03-21",
      "bid": "109.65",
      "ask": "109.75",
      "open": "109.05",
      "high": "110.40",
      "low": "109.05",
      "close": "109.70",
      "average": "109.7874",
      "volume": "3841380",
      "turnover": "422659533.51",
      "trades": "6310"
    },
    {
      "date": "2022-03-22",
      "bid": "112.50",
      "ask": "112.60",
      "open": "110.85",
      "high": "113.60",
      "low": "109.55",
      "close": "112.50",
      "average": "112.3063",
      "volume": "5742164",
      "turnover": "644894927.42",
      "trades": "9689"
    },
    {
      "date": "2022-03-23",
      "bid": "102.50",
      "ask": "102.60",
      "open": "106.40",
      "high": "106.40",
      "low": "102.20",
      "close": "102.40",
      "average": "103.885",
      "volume": "5616138",
      "turnover": "583439608.23",
      "trades": "10878"
    },
    {
      "date": "2022-03-24",
      "bid": "102.20",
      "ask": "102.30",
      "open": "103.00",
      "high": "103.20",
      "low": "101.50",
      "close": "101.95",
      "average": "102.1531",
      "volume": "3086506",
      "turnover": "315308276.85",
      "trades": "4228"
    },
    {
      "date": "2022-03-25",
      "bid": "102.90",
      "ask": "103.00",
      "open": "102.00",
      "high": "104.00",
      "low": "101.15",
      "close": "103.05",
      "average": "103.003",
      "volume": "3267176",
      "turnover": "336577933.73",
      "trades": "5125"
    },
    {
      "date": "2022-03-28",
      "bid": "104.20",
      "ask": "104.30",
      "open": "103.45",
      "high": "105.70",
      "low": "103.45",
      "close": "104.25",
      "average": "104.6057",
      "volume": "3280418",
      "turnover": "343156354.39",
      "trades": "5094"
    },
    {
      "date": "2022-03-29",
      "bid": "106.65",
      "ask": "106.70",
      "open": "105.50",
      "high": "108.05",
      "low": "105.35",
      "close": "106.90",
      "average": "106.6586",
      "volume": "3975621",
      "turnover": "423998316.47",
      "trades": "7624"
    },
    {
      "date": "2022-03-30",
      "bid": "104.50",
      "ask": "104.55",
      "open": "106.50",
      "high": "107.05",
      "low": "104.10",
      "close": "104.70",
      "average": "104.8937",
      "volume": "2964104",
      "turnover": "310918175.54",
      "trades": "5653"
    },
    {
      "date": "2022-03-31",
      "bid": "102.20",
      "ask": "102.25",
      "open": "105.30",
      "high": "105.85",
      "low": "101.60",
      "close": "102.45",
      "average": "102.6423",
      "volume": "4208463",
      "turnover": "431975354.77",
      "trades": "5182"
    },
    {
      "date": "2022-04-01",
      "bid": "103.35",
      "ask": "103.45",
      "open": "103.15",
      "high": "103.70",
      "low": "102.45",
      "close": "103.20",
      "average": "103.1254",
      "volume": "3519324",
      "turnover": "362936996.2",
      "trades": "4755"
    },
    {
      "date": "2022-04-04",
      "bid": "102.60",
      "ask": "102.70",
      "open": "103.20",
      "high": "103.35",
      "low": "101.60",
      "close": "102.55",
      "average": "102.5324",
      "volume": "2527868",
      "turnover": "259201509.41",
      "trades": "4225"
    },
    {
      "date": "2022-04-05",
      "bid": "101.95",
      "ask": "102.00",
      "open": "102.50",
      "high": "102.95",
      "low": "101.60",
      "close": "102.20",
      "average": "102.2132",
      "volume": "3295912",
      "turnover": "336887785.89",
      "trades": "4912"
    },
    {
      "date": "2022-04-06",
      "bid": "100.90",
      "ask": "101.00",
      "open": "102.20",
      "high": "102.70",
      "low": "99.52",
      "close": "101.15",
      "average": "100.9275",
      "volume": "4069391",
      "turnover": "410700432.49",
      "trades": "5167"
    },
    {
      "date": "2022-04-07",
      "bid": "103.55",
      "ask": "103.60",
      "open": "101.60",
      "high": "104.90",
      "low": "101.10",
      "close": "103.70",
      "average": "103.3836",
      "volume": "4060805",
      "turnover": "419940899.73",
      "trades": "4536"
    },
    {
      "date": "2022-04-08",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.40",
      "low": "104.65",
      "close": "106.00",
      "average": "105.8952",
      "volume": "2881033",
      "turnover": "305083635.39",
      "trades": "4180"
    },
    {
      "date": "2022-04-11",
      "bid": "105.70",
      "ask": "105.75",
      "open": "106.80",
      "high": "107.60",
      "low": "105.70",
      "close": "106.25",
      "average": "106.4009",
      "volume": "3520062",
      "turnover": "374539703.36",
      "trades": "4283"
    },
    {
      "date": "2022-04-12",
      "bid": "108.20",
      "ask": "108.25",
      "open": "105.30",
      "high": "108.70",
      "low": "104.10",
      "close": "107.85",
      "average": "107.4602",
      "volume": "3856758",
      "turnover": "414465547.15",
      "trades": "5463"
    },
    {
      "date": "2022-04-13",
      "bid": "107.35",
      "ask": "107.40",
      "open": "107.85",
      "high": "108.70",
      "low": "107.05",
      "close": "107.15",
      "average": "107.4678",
      "volume": "2218456",
      "turnover": "238414642.71",
      "trades": "3485"
    },
    {
      "date": "2022-04-14",
      "bid": "106.75",
      "ask": "106.85",
      "open": "107.05",
      "high": "107.40",
      "low": "106.10",
      "close": "106.30",
      "average": "106.4925",
      "volume": "1572556",
      "turnover": "168305596.69",
      "trades": "1957"
    },
    {
      "date": "2022-04-19",
      "bid": "106.70",
      "ask": "106.75",
      "open": "106.65",
      "high": "107.20",
      "low": "104.15",
      "close": "106.60",
      "average": "106.1236",
      "volume": "2747376",
      "turnover": "291557947.7",
      "trades": "3889"
    },
    {
      "date": "2022-04-20",
      "bid": "109.55",
      "ask": "109.60",
      "open": "108.25",
      "high": "111.30",
      "low": "107.35",
      "close": "109.55",
      "average": "109.7457",
      "volume": "3478586",
      "turnover": "381766530.37",
      "trades": "5155"
    },
    {
      "date": "2022-04-21",
      "bid": "111.50",
      "ask": "111.60",
      "open": "110.35",
      "high": "111.85",
      "low": "109.75",
      "close": "111.40",
      "average": "111.1887",
      "volume": "3712829",
      "turnover": "412873686.35",
      "trades": "5118"
    },
    {
      "date": "2022-04-22",
      "bid": "109.30",
      "ask": "109.40",
      "open": "110.40",
      "high": "110.65",
      "low": "108.80",
      "close": "109.50",
      "average": "109.6647",
      "volume": "2751700",
      "turnover": "301791337.14",
      "trades": "4859"
    },
    {
      "date": "2022-04-25",
      "bid": "107.05",
      "ask": "107.15",
      "open": "107.10",
      "high": "108.55",
      "low": "106.50",
      "close": "106.80",
      "average": "107.1016",
      "volume": "3814194",
      "turnover": "408510816.17",
      "trades": "5561"
    },
    {
      "date": "2022-04-26",
      "bid": "107.70",
      "ask": "107.80",
      "open": "108.00",
      "high": "109.55",
      "low": "107.65",
      "close": "107.85",
      "average": "108.3778",
      "volume": "3812421",
      "turnover": "413237587.58",
      "trades": "5200"
    },
    {
      "date": "2022-04-27",
      "bid": "115.30",
      "ask": "115.45",
      "open": "114.95",
      "high": "117.60",
      "low": "112.95",
      "close": "116.05",
      "average": "115.1657",
      "volume": "10234451",
      "turnover": "1178637006.34",
      "trades": "15174"
    },
    {
      "date": "2022-04-28",
      "bid": "114.05",
      "ask": "114.15",
      "open": "117.00",
      "high": "119.75",
      "low": "113.05",
      "close": "114.20",
      "average": "115.8376",
      "volume": "5379846",
      "turnover": "623155202.33",
      "trades": "8230"
    },
    {
      "date": "2022-04-29",
      "bid": "111.95",
      "ask": "112.00",
      "open": "116.00",
      "high": "116.00",
      "low": "111.55",
      "close": "111.55",
      "average": "112.0668",
      "volume": "5940251",
      "turnover": "665738397.32",
      "trades": "7221"
    },
    {
      "date": "2022-05-02",
      "bid": "109.10",
      "ask": "109.20",
      "open": "110.35",
      "high": "110.90",
      "low": "97.38",
      "close": "109.10",
      "average": "108.8457",
      "volume": "3985577",
      "turnover": "433883633.7",
      "trades": "6329"
    },
    {
      "date": "2022-05-03",
      "bid": "111.20",
      "ask": "111.30",
      "open": "110.95",
      "high": "111.90",
      "low": "110.30",
      "close": "111.10",
      "average": "111.213",
      "volume": "2619088",
      "turnover": "291279355.73",
      "trades": "3681"
    },
    {
      "date": "2022-05-04",
      "bid": "109.55",
      "ask": "109.65",
      "open": "111.40",
      "high": "112.35",
      "low": "109.35",
      "close": "109.50",
      "average": "110.6918",
      "volume": "3013146",
      "turnover": "333572284.52",
      "trades": "4934"
    },
    {
      "date": "2022-05-05",
      "bid": "108.35",
      "ask": "108.45",
      "open": "111.10",
      "high": "111.85",
      "low": "108.30",
      "close": "108.30",
      "average": "109.4312",
      "volume": "2659368",
      "turnover": "291065084.76",
      "trades": "4238"
    },
    {
      "date": "2022-05-06",
      "bid": "107.15",
      "ask": "107.20",
      "open": "108.30",
      "high": "108.50",
      "low": "105.75",
      "close": "107.10",
      "average": "107.232",
      "volume": "2889017",
      "turnover": "309811387.89",
      "trades": "4516"
    },
    {
      "date": "2022-05-09",
      "bid": "104.20",
      "ask": "104.30",
      "open": "107.10",
      "high": "107.40",
      "low": "104.15",
      "close": "104.30",
      "average": "105.0194",
      "volume": "2974274",
      "turnover": "312374598.33",
      "trades": "4857"
    },
    {
      "date": "2022-05-10",
      "bid": "103.75",
      "ask": "103.85",
      "open": "105.00",
      "high": "106.10",
      "low": "103.70",
      "close": "103.90",
      "average": "104.8233",
      "volume": "3957477",
      "turnover": "414889873.91",
      "trades": "6805"
    },
    {
      "date": "2022-05-11",
      "bid": "106.10",
      "ask": "106.20",
      "open": "104.55",
      "high": "106.40",
      "low": "103.35",
      "close": "106.40",
      "average": "105.4325",
      "volume": "3593998",
      "turnover": "378915559.89",
      "trades": "5313"
    },
    {
      "date": "2022-05-12",
      "bid": "106.05",
      "ask": "106.15",
      "open": "105.35",
      "high": "106.60",
      "low": "104.10",
      "close": "106.30",
      "average": "105.69",
      "volume": "4320569",
      "turnover": "456591394.08",
      "trades": "6047"
    },
    {
      "date": "2022-05-13",
      "bid": "108.55",
      "ask": "108.65",
      "open": "107.00",
      "high": "108.65",
      "low": "107.00",
      "close": "108.35",
      "average": "107.9361",
      "volume": "2477202",
      "turnover": "267360841.57",
      "trades": "4093"
    },
    {
      "date": "2022-05-16",
      "bid": "109.05",
      "ask": "109.15",
      "open": "108.35",
      "high": "110.50",
      "low": "108.15",
      "close": "109.30",
      "average": "109.2708",
      "volume": "3058713",
      "turnover": "334232312.88",
      "trades": "4174"
    },
    {
      "date": "2022-05-17",
      "bid": "109.45",
      "ask": "109.55",
      "open": "110.25",
      "high": "110.65",
      "low": "109.15",
      "close": "109.80",
      "average": "109.9145",
      "volume": "2620773",
      "turnover": "288068527.85",
      "trades": "4100"
    },
    {
      "date": "2022-05-18",
      "bid": "109.05",
      "ask": "109.10",
      "open": "111.25",
      "high": "111.75",
      "low": "109.00",
      "close": "109.30",
      "average": "109.7461",
      "volume": "3598794",
      "turnover": "394989217.35",
      "trades": "4598"
    },
    {
      "date": "2022-05-19",
      "bid": "108.90",
      "ask": "108.95",
      "open": "108.45",
      "high": "109.15",
      "low": "107.10",
      "close": "108.55",
      "average": "108.3764",
      "volume": "2562383",
      "turnover": "277678392.39",
      "trades": "4237"
    },
    {
      "date": "2022-05-20",
      "bid": "107.40",
      "ask": "107.50",
      "open": "109.40",
      "high": "109.85",
      "low": "107.40",
      "close": "107.80",
      "average": "108.5169",
      "volume": "3481000",
      "turnover": "377799707.81",
      "trades": "5508"
    },
    {
      "date": "2022-05-23",
      "bid": "109.30",
      "ask": "109.35",
      "open": "108.95",
      "high": "109.65",
      "low": "108.00",
      "close": "109.65",
      "average": "109.0206",
      "volume": "2028048",
      "turnover": "221166295.35",
      "trades": "3585"
    },
    {
      "date": "2022-05-24",
      "bid": "109.90",
      "ask": "110.00",
      "open": "109.40",
      "high": "110.75",
      "low": "109.00",
      "close": "110.15",
      "average": "110.053",
      "volume": "2292712",
      "turnover": "252315622.48",
      "trades": "3533"
    },
    {
      "date": "2022-05-25",
      "bid": "110.65",
      "ask": "110.70",
      "open": "111.15",
      "high": "111.85",
      "low": "110.40",
      "close": "110.40",
      "average": "110.7911",
      "volume": "2232050",
      "turnover": "247302330.6",
      "trades": "2978"
    },
    {
      "date": "2022-05-27",
      "bid": "111.45",
      "ask": "111.50",
      "open": "110.15",
      "high": "112.35",
      "low": "110.10",
      "close": "111.55",
      "average": "111.1262",
      "volume": "6158544",
      "turnover": "684322266.54",
      "trades": "8512"
    },
    {
      "date": "2022-05-30",
      "bid": "111.60",
      "ask": "111.65",
      "open": "112.30",
      "high": "112.80",
      "low": "111.40",
      "close": "111.80",
      "average": "111.8808",
      "volume": "2272127",
      "turnover": "254206525.25",
      "trades": "3552"
    },
    {
      "date": "2022-05-31",
      "bid": "108.30",
      "ask": "108.40",
      "open": "111.50",
      "high": "111.50",
      "low": "107.20",
      "close": "107.80",
      "average": "108.1249",
      "volume": "12846798",
      "turnover": "1389123400.07",
      "trades": "10180"
    },
    {
      "date": "2022-06-01",
      "bid": "108.15",
      "ask": "108.25",
      "open": "108.60",
      "high": "109.15",
      "low": "107.80",
      "close": "108.30",
      "average": "108.5692",
      "volume": "2821203",
      "turnover": "306252667.73",
      "trades": "4144"
    },
    {
      "date": "2022-06-02",
      "bid": "109.35",
      "ask": "109.40",
      "open": "109.00",
      "high": "109.60",
      "low": "108.45",
      "close": "109.20",
      "average": "109.1278",
      "volume": "1982824",
      "turnover": "216383285.57",
      "trades": "3253"
    },
    {
      "date": "2022-06-03",
      "bid": "109.05",
      "ask": "109.15",
      "open": "109.85",
      "high": "110.05",
      "low": "108.75",
      "close": "109.20",
      "average": "109.2096",
      "volume": "1869166",
      "turnover": "204103901.2",
      "trades": "3534"
    },
    {
      "date": "2022-06-07",
      "bid": "110.00",
      "ask": "110.05",
      "open": "109.55",
      "high": "110.60",
      "low": "109.10",
      "close": "110.15",
      "average": "110.097",
      "volume": "3314737",
      "turnover": "364945732.42",
      "trades": "5014"
    },
    {
      "date": "2022-06-08",
      "bid": "109.40",
      "ask": "109.50",
      "open": "110.00",
      "high": "110.15",
      "low": "108.90",
      "close": "109.65",
      "average": "109.5795",
      "volume": "2222179",
      "turnover": "243512051.24",
      "trades": "3513"
    },
    {
      "date": "2022-06-09",
      "bid": "111.95",
      "ask": "112.05",
      "open": "109.50",
      "high": "113.10",
      "low": "109.50",
      "close": "111.90",
      "average": "111.8022",
      "volume": "4239648",
      "turnover": "473948866.35",
      "trades": "6469"
    },
    {
      "date": "2022-06-10",
      "bid": "108.90",
      "ask": "109.00",
      "open": "111.00",
      "high": "111.25",
      "low": "108.90",
      "close": "109.15",
      "average": "109.6655",
      "volume": "4858349",
      "turnover": "532802784.65",
      "trades": "7020"
    },
    {
      "date": "2022-06-13",
      "bid": "108.40",
      "ask": "108.45",
      "open": "108.00",
      "high": "109.05",
      "low": "106.95",
      "close": "108.65",
      "average": "108.2716",
      "volume": "3753184",
      "turnover": "406321887.95",
      "trades": "4763"
    },
    {
      "date": "2022-06-14",
      "bid": "108.45",
      "ask": "108.55",
      "open": "109.15",
      "high": "110.75",
      "low": "106.95",
      "close": "108.60",
      "average": "108.5257",
      "volume": "5965112",
      "turnover": "647288148.14",
      "trades": "8797"
    },
    {
      "date": "2022-06-15",
      "bid": "109.35",
      "ask": "109.45",
      "open": "110.00",
      "high": "110.80",
      "low": "108.55",
      "close": "109.50",
      "average": "109.6002",
      "volume": "3375978",
      "turnover": "370007501.99",
      "trades": "4909"
    },
    {
      "date": "2022-06-16",
      "bid": "103.75",
      "ask": "103.80",
      "open": "109.50",
      "high": "109.95",
      "low": "102.50",
      "close": "103.45",
      "average": "104.0992",
      "volume": "5284453",
      "turnover": "550167150.49",
      "trades": "6915"
    },
    {
      "date": "2022-06-17",
      "bid": "103.55",
      "ask": "103.65",
      "open": "103.75",
      "high": "105.80",
      "low": "102.95",
      "close": "103.70",
      "average": "104.1136",
      "volume": "7503112",
      "turnover": "780949016.37",
      "trades": "6884"
    },
    {
      "date": "2022-06-20",
      "bid": "106.10",
      "ask": "106.15",
      "open": "103.95",
      "high": "106.45",
      "low": "103.90",
      "close": "106.45",
      "average": "105.5662",
      "volume": "2691032",
      "turnover": "284528988.49",
      "trades": "3303"
    },
    {
      "date": "2022-06-21",
      "bid": "106.35",
      "ask": "106.45",
      "open": "106.50",
      "high": "108.00",
      "low": "106.15",
      "close": "106.15",
      "average": "106.9084",
      "volume": "2472842",
      "turnover": "264470093.54",
      "trades": "3585"
    },
    {
      "date": "2022-06-22",
      "bid": "103.60",
      "ask": "103.70",
      "open": "105.40",
      "high": "105.45",
      "low": "102.35",
      "close": "103.55",
      "average": "103.4856",
      "volume": "3388655",
      "turnover": "350662233.09",
      "trades": "4755"
    },
    {
      "date": "2022-06-23",
      "bid": "101.90",
      "ask": "101.95",
      "open": "102.95",
      "high": "103.35",
      "low": "101.00",
      "close": "101.60",
      "average": "101.8695",
      "volume": "3092510",
      "turnover": "315039282.22",
      "trades": "4444"
    },
    {
      "date": "2022-06-27",
      "bid": "103.35",
      "ask": "103.45",
      "open": "102.40",
      "high": "104.65",
      "low": "102.40",
      "close": "103.35",
      "average": "103.2795",
      "volume": "3565457",
      "turnover": "368236444.03",
      "trades": "4966"
    },
    {
      "date": "2022-06-28",
      "bid": "102.90",
      "ask": "103.00",
      "open": "103.20",
      "high": "104.05",
      "low": "102.45",
      "close": "103.20",
      "average": "103.1507",
      "volume": "2784802",
      "turnover": "287247830.95",
      "trades": "4495"
    },
    {
      "date": "2022-06-29",
      "bid": "102.65",
      "ask": "102.70",
      "open": "102.25",
      "high": "103.25",
      "low": "101.80",
      "close": "102.55",
      "average": "102.5906",
      "volume": "2795942",
      "turnover": "286836762.05",
      "trades": "4288"
    },
    {
      "date": "2022-06-30",
      "bid": "100.15",
      "ask": "100.20",
      "open": "101.35",
      "high": "102.15",
      "low": "99.42",
      "close": "100.40",
      "average": "100.5935",
      "volume": "4872839",
      "turnover": "490154407.45",
      "trades": "5835"
    },
    {
      "date": "2022-07-01",
      "bid": "101.10",
      "ask": "101.15",
      "open": "100.00",
      "high": "102.25",
      "low": "99.68",
      "close": "101.10",
      "average": "101.274",
      "volume": "2796554",
      "turnover": "283236584.39",
      "trades": "4277"
    },
    {
      "date": "2022-07-04",
      "bid": "102.20",
      "ask": "102.25",
      "open": "101.05",
      "high": "102.50",
      "low": "100.60",
      "close": "102.10",
      "average": "101.7106",
      "volume": "2274163",
      "turnover": "231313623.97",
      "trades": "3205"
    },
    {
      "date": "2022-07-05",
      "bid": "100.70",
      "ask": "100.80",
      "open": "103.00",
      "high": "103.30",
      "low": "100.55",
      "close": "100.60",
      "average": "101.1194",
      "volume": "2820793",
      "turnover": "285255965.92",
      "trades": "3640"
    },
    {
      "date": "2022-07-06",
      "bid": "103.25",
      "ask": "103.35",
      "open": "102.10",
      "high": "103.65",
      "low": "100.95",
      "close": "103.20",
      "average": "102.7598",
      "volume": "3119067",
      "turnover": "320497823.92",
      "trades": "4013"
    },
    {
      "date": "2022-07-07",
      "bid": "104.55",
      "ask": "104.65",
      "open": "104.25",
      "high": "104.95",
      "low": "103.35",
      "close": "104.75",
      "average": "104.4409",
      "volume": "3019489",
      "turnover": "315332562.86",
      "trades": "3809"
    },
    {
      "date": "2022-07-08",
      "bid": "106.20",
      "ask": "106.30",
      "open": "104.10",
      "high": "106.55",
      "low": "103.65",
      "close": "106.55",
      "average": "105.6247",
      "volume": "2474521",
      "turnover": "261295212.51",
      "trades": "3812"
    },
    {
      "date": "2022-07-11",
      "bid": "105.25",
      "ask": "105.30",
      "open": "105.10",
      "high": "105.95",
      "low": "104.50",
      "close": "105.00",
      "average": "105.2065",
      "volume": "2081120",
      "turnover": "218954948.5",
      "trades": "3137"
    },
    {
      "date": "2022-07-12",
      "bid": "108.60",
      "ask": "108.70",
      "open": "104.10",
      "high": "108.95",
      "low": "104.10",
      "close": "108.95",
      "average": "107.6062",
      "volume": "4290849",
      "turnover": "461420949.82",
      "trades": "4920"
    },
    {
      "date": "2022-07-13",
      "bid": "105.30",
      "ask": "105.40",
      "open": "108.70",
      "high": "108.85",
      "low": "104.75",
      "close": "104.80",
      "average": "105.8446",
      "volume": "3573923",
      "turnover": "378341864.77",
      "trades": "4841"
    },
    {
      "date": "2022-07-14",
      "bid": "104.55",
      "ask": "104.65",
      "open": "109.00",
      "high": "109.75",
      "low": "104.30",
      "close": "105.00",
      "average": "105.8049",
      "volume": "4171725",
      "turnover": "441364362.89",
      "trades": "6291"
    },
    {
      "date": "2022-07-15",
      "bid": "103.20",
      "ask": "103.30",
      "open": "107.80",
      "high": "107.80",
      "low": "101.65",
      "close": "103.20",
      "average": "103.3795",
      "volume": "5077039",
      "turnover": "524721342.13",
      "trades": "7662"
    },
    {
      "date": "2022-07-18",
      "bid": "105.80",
      "ask": "105.85",
      "open": "104.80",
      "high": "106.70",
      "low": "103.70",
      "close": "105.75",
      "average": "105.6306",
      "volume": "3002407",
      "turnover": "317205177.43",
      "trades": "3745"
    },
    {
      "date": "2022-07-19",
      "bid": "107.40",
      "ask": "107.45",
      "open": "105.35",
      "high": "108.00",
      "low": "104.90",
      "close": "107.45",
      "average": "106.7277",
      "volume": "2574001",
      "turnover": "274656004.05",
      "trades": "3184"
    },
    {
      "date": "2022-07-20",
      "bid": "106.30",
      "ask": "106.35",
      "open": "108.00",
      "high": "108.65",
      "low": "105.85",
      "close": "106.05",
      "average": "106.5872",
      "volume": "2775742",
      "turnover": "295946298.36",
      "trades": "3884"
    },
    {
      "date": "2022-07-21",
      "bid": "107.05",
      "ask": "107.10",
      "open": "105.80",
      "high": "107.45",
      "low": "105.15",
      "close": "106.95",
      "average": "106.5941",
      "volume": "2816944",
      "turnover": "300247775.5",
      "trades": "3794"
    },
    {
      "date": "2022-07-22",
      "bid": "107.40",
      "ask": "107.50",
      "open": "107.35",
      "high": "108.15",
      "low": "106.15",
      "close": "107.60",
      "average": "107.2544",
      "volume": "2462964",
      "turnover": "264145984.06",
      "trades": "3113"
    },
    {
      "date": "2022-07-25",
      "bid": "106.45",
      "ask": "106.50",
      "open": "107.60",
      "high": "107.90",
      "low": "106.20",
      "close": "106.20",
      "average": "106.7317",
      "volume": "3314398",
      "turnover": "353778669.89",
      "trades": "3863"
    },
    {
      "date": "2022-07-26",
      "bid": "107.05",
      "ask": "107.10",
      "open": "106.25",
      "high": "107.75",
      "low": "106.20",
      "close": "107.05",
      "average": "106.9925",
      "volume": "2316351",
      "turnover": "247827529.92",
      "trades": "3272"
    },
    {
      "date": "2022-07-27",
      "bid": "106.85",
      "ask": "106.95",
      "open": "107.60",
      "high": "107.85",
      "low": "106.40",
      "close": "106.70",
      "average": "106.8361",
      "volume": "1798900",
      "turnover": "192194706.98",
      "trades": "3369"
    },
    {
      "date": "2022-07-28",
      "bid": "108.80",
      "ask": "108.85",
      "open": "107.35",
      "high": "108.90",
      "low": "106.75",
      "close": "108.80",
      "average": "108.1476",
      "volume": "1754279",
      "turnover": "189719851.5",
      "trades": "2552"
    },
    {
      "date": "2022-07-29",
      "bid": "109.80",
      "ask": "109.90",
      "open": "109.30",
      "high": "109.95",
      "low": "108.05",
      "close": "109.65",
      "average": "109.384",
      "volume": "2213978",
      "turnover": "242170947.47",
      "trades": "3396"
    },
    {
      "date": "2022-08-01",
      "bid": "108.35",
      "ask": "108.45",
      "open": "109.65",
      "high": "111.10",
      "low": "107.80",
      "close": "108.60",
      "average": "109.0605",
      "volume": "2321186",
      "turnover": "253137865.19",
      "trades": "3153"
    },
    {
      "date": "2022-08-02",
      "bid": "108.15",
      "ask": "108.25",
      "open": "107.85",
      "high": "109.00",
      "low": "107.60",
      "close": "108.05",
      "average": "108.1847",
      "volume": "1555581",
      "turnover": "168307510.41",
      "trades": "2230"
    },
    {
      "date": "2022-08-03",
      "bid": "109.70",
      "ask": "109.75",
      "open": "108.30",
      "high": "109.75",
      "low": "108.25",
      "close": "109.55",
      "average": "109.3041",
      "volume": "1933829",
      "turnover": "211374780.23",
      "trades": "2677"
    },
    {
      "date": "2022-08-04",
      "bid": "109.00",
      "ask": "109.10",
      "open": "110.00",
      "high": "110.10",
      "low": "108.70",
      "close": "108.80",
      "average": "109.1446",
      "volume": "1922725",
      "turnover": "209875322.08",
      "trades": "2631"
    },
    {
      "date": "2022-08-05",
      "bid": "110.25",
      "ask": "110.30",
      "open": "108.90",
      "high": "110.65",
      "low": "108.70",
      "close": "110.40",
      "average": "110.0227",
      "volume": "1803805",
      "turnover": "198455735.16",
      "trades": "2572"
    },
    {
      "date": "2022-08-08",
      "bid": "110.30",
      "ask": "110.40",
      "open": "111.10",
      "high": "111.45",
      "low": "109.75",
      "close": "110.25",
      "average": "110.449",
      "volume": "1738775",
      "turnover": "192043781.78",
      "trades": "3068"
    },
    {
      "date": "2022-08-09",
      "bid": "109.40",
      "ask": "109.45",
      "open": "109.80",
      "high": "110.40",
      "low": "109.35",
      "close": "109.70",
      "average": "109.7229",
      "volume": "1444699",
      "turnover": "158516701.75",
      "trades": "2258"
    },
    {
      "date": "2022-08-10",
      "bid": "110.55",
      "ask": "110.60",
      "open": "109.75",
      "high": "111.10",
      "low": "109.50",
      "close": "110.45",
      "average": "110.5126",
      "volume": "1586022",
      "turnover": "175275547.61",
      "trades": "2524"
    },
    {
      "date": "2022-08-11",
      "bid": "110.30",
      "ask": "110.40",
      "open": "111.00",
      "high": "111.15",
      "low": "110.15",
      "close": "110.40",
      "average": "110.5718",
      "volume": "1425508",
      "turnover": "157621294.85",
      "trades": "2176"
    },
    {
      "date": "2022-08-12",
      "bid": "111.40",
      "ask": "111.50",
      "open": "110.50",
      "high": "112.10",
      "low": "110.45",
      "close": "111.10",
      "average": "111.3933",
      "volume": "1943756",
      "turnover": "216521704.49",
      "trades": "2709"
    },
    {
      "date": "2022-08-15",
      "bid": "110.85",
      "ask": "110.90",
      "open": "111.40",
      "high": "111.70",
      "low": "110.50",
      "close": "110.95",
      "average": "111.0484",
      "volume": "1109285",
      "turnover": "123184611.04",
      "trades": "2272"
    },
    {
      "date": "2022-08-16",
      "bid": "114.85",
      "ask": "114.90",
      "open": "111.40",
      "high": "115.25",
      "low": "111.40",
      "close": "114.90",
      "average": "114.2796",
      "volume": "3453664",
      "turnover": "394690190.11",
      "trades": "4524"
    },
    {
      "date": "2022-08-17",
      "bid": "112.70",
      "ask": "112.80",
      "open": "114.90",
      "high": "115.50",
      "low": "112.55",
      "close": "112.95",
      "average": "113.56",
      "volume": "2750606",
      "turnover": "312362659.87",
      "trades": "3925"
    },
    {
      "date": "2022-08-18",
      "bid": "110.85",
      "ask": "110.95",
      "open": "112.95",
      "high": "113.35",
      "low": "110.60",
      "close": "110.70",
      "average": "111.4254",
      "volume": "3234304",
      "turnover": "360287997.66",
      "trades": "4141"
    },
    {
      "date": "2022-08-19",
      "bid": "111.65",
      "ask": "111.70",
      "open": "110.15",
      "high": "111.90",
      "low": "110.05",
      "close": "111.90",
      "average": "111.4662",
      "volume": "2786607",
      "turnover": "310558306.2",
      "trades": "3959"
    },
    {
      "date": "2022-08-22",
      "bid": "108.40",
      "ask": "108.50",
      "open": "111.25",
      "high": "111.25",
      "low": "107.85",
      "close": "108.45",
      "average": "108.7783",
      "volume": "2159000",
      "turnover": "234851131.25",
      "trades": "3350"
    },
    {
      "date": "2022-08-23",
      "bid": "108.00",
      "ask": "108.05",
      "open": "108.00",
      "high": "108.70",
      "low": "107.70",
      "close": "108.10",
      "average": "108.1639",
      "volume": "1467049",
      "turnover": "158681144.04",
      "trades": "2430"
    },
    {
      "date": "2022-08-24",
      "bid": "107.90",
      "ask": "107.95",
      "open": "107.85",
      "high": "108.65",
      "low": "107.05",
      "close": "107.70",
      "average": "107.8473",
      "volume": "2064491",
      "turnover": "222659651.42",
      "trades": "2510"
    },
    {
      "date": "2022-08-25",
      "bid": "108.50",
      "ask": "108.55",
      "open": "108.50",
      "high": "109.00",
      "low": "107.35",
      "close": "108.45",
      "average": "108.3072",
      "volume": "1939882",
      "turnover": "210092045.99",
      "trades": "3410"
    },
    {
      "date": "2022-08-26",
      "bid": "107.15",
      "ask": "107.25",
      "open": "109.00",
      "high": "109.10",
      "low": "107.10",
      "close": "107.10",
      "average": "107.8149",
      "volume": "1984847",
      "turnover": "213998936.19",
      "trades": "3731"
    },
    {
      "date": "2022-08-29",
      "bid": "105.60",
      "ask": "105.70",
      "open": "106.40",
      "high": "106.50",
      "low": "103.25",
      "close": "105.40",
      "average": "104.7953",
      "volume": "2947688",
      "turnover": "308904015.1",
      "trades": "4879"
    },
    {
      "date": "2022-08-30",
      "bid": "105.85",
      "ask": "105.95",
      "open": "105.60",
      "high": "108.35",
      "low": "105.45",
      "close": "105.85",
      "average": "106.6892",
      "volume": "2166113",
      "turnover": "231118061.05",
      "trades": "3510"
    },
    {
      "date": "2022-08-31",
      "bid": "106.60",
      "ask": "106.70",
      "open": "106.45",
      "high": "107.35",
      "low": "105.15",
      "close": "106.65",
      "average": "106.5006",
      "volume": "3195431",
      "turnover": "340311887.27",
      "trades": "3791"
    },
    {
      "date": "2022-09-01",
      "bid": "104.60",
      "ask": "104.70",
      "open": "106.05",
      "high": "106.30",
      "low": "104.10",
      "close": "104.30",
      "average": "104.7571",
      "volume": "2930759",
      "turnover": "307025951.7",
      "trades": "3647"
    },
    {
      "date": "2022-09-02",
      "bid": "106.45",
      "ask": "106.50",
      "open": "105.15",
      "high": "106.75",
      "low": "104.10",
      "close": "106.25",
      "average": "105.7377",
      "volume": "1807807",
      "turnover": "191154190.33",
      "trades": "2984"
    },
    {
      "date": "2022-09-05",
      "bid": "105.60",
      "ask": "105.70",
      "open": "104.00",
      "high": "106.00",
      "low": "103.55",
      "close": "105.75",
      "average": "105.138",
      "volume": "2004074",
      "turnover": "210702944.41",
      "trades": "2825"
    },
    {
      "date": "2022-09-06",
      "bid": "105.60",
      "ask": "105.65",
      "open": "106.50",
      "high": "107.70",
      "low": "105.10",
      "close": "105.55",
      "average": "105.9568",
      "volume": "2253328",
      "turnover": "238754207.78",
      "trades": "2785"
    },
    {
      "date": "2022-09-07",
      "bid": "104.95",
      "ask": "105.00",
      "open": "104.55",
      "high": "105.00",
      "low": "103.85",
      "close": "104.70",
      "average": "104.5337",
      "volume": "2183702",
      "turnover": "228271500.69",
      "trades": "3003"
    },
    {
      "date": "2022-09-08",
      "bid": "106.10",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.40",
      "low": "104.20",
      "close": "106.15",
      "average": "105.728",
      "volume": "1774031",
      "turnover": "187562047.49",
      "trades": "2803"
    },
    {
      "date": "2022-09-09",
      "bid": "107.10",
      "ask": "107.20",
      "open": "106.50",
      "high": "107.45",
      "low": "106.40",
      "close": "106.90",
      "average": "106.8711",
      "volume": "1997342",
      "turnover": "213459439.8",
      "trades": "2809"
    },
    {
      "date": "2022-09-12",
      "bid": "110.45",
      "ask": "110.55",
      "open": "107.65",
      "high": "110.85",
      "low": "107.65",
      "close": "110.55",
      "average": "109.8642",
      "volume": "2207615",
      "turnover": "242475954.87",
      "trades": "3477"
    },
    {
      "date": "2022-09-13",
      "bid": "110.10",
      "ask": "110.20",
      "open": "111.15",
      "high": "111.65",
      "low": "109.90",
      "close": "110.05",
      "average": "110.4588",
      "volume": "2334373",
      "turnover": "257851822.9",
      "trades": "3102"
    },
    {
      "date": "2022-09-14",
      "bid": "110.60",
      "ask": "110.65",
      "open": "109.40",
      "high": "110.70",
      "low": "109.20",
      "close": "110.40",
      "average": "110.2034",
      "volume": "3054821",
      "turnover": "336650328.52",
      "trades": "3796"
    },
    {
      "date": "2022-09-15",
      "bid": "111.00",
      "ask": "111.10",
      "open": "110.85",
      "high": "112.10",
      "low": "110.50",
      "close": "111.25",
      "average": "111.2548",
      "volume": "3430690",
      "turnover": "381625074.62",
      "trades": "4498"
    },
    {
      "date": "2022-09-16",
      "bid": "109.95",
      "ask": "110.05",
      "open": "110.60",
      "high": "111.60",
      "low": "109.95",
      "close": "110.30",
      "average": "110.6003",
      "volume": "4196618",
      "turnover": "464159544.43",
      "trades": "6416"
    },
    {
      "date": "2022-09-19",
      "bid": "108.95",
      "ask": "109.05",
      "open": "110.40",
      "high": "110.45",
      "low": "106.65",
      "close": "108.55",
      "average": "108.1602",
      "volume": "2632582",
      "turnover": "284733869.99",
      "trades": "3638"
    },
    {
      "date": "2022-09-20",
      "bid": "110.55",
      "ask": "110.60",
      "open": "110.95",
      "high": "113.90",
      "low": "110.30",
      "close": "110.75",
      "average": "111.8039",
      "volume": "4183246",
      "turnover": "467688363.31",
      "trades": "5943"
    },
    {
      "date": "2022-09-21",
      "bid": "113.60",
      "ask": "113.70",
      "open": "110.50",
      "high": "113.75",
      "low": "109.85",
      "close": "113.70",
      "average": "113.1093",
      "volume": "3479304",
      "turnover": "393564090.1",
      "trades": "4363"
    },
    {
      "date": "2022-09-22",
      "bid": "111.70",
      "ask": "111.75",
      "open": "112.20",
      "high": "113.95",
      "low": "110.35",
      "close": "111.75",
      "average": "112.2175",
      "volume": "3207646",
      "turnover": "359953933.16",
      "trades": "4241"
    },
    {
      "date": "2022-09-23",
      "bid": "108.05",
      "ask": "108.10",
      "open": "111.45",
      "high": "111.65",
      "low": "107.40",
      "close": "107.90",
      "average": "109.0232",
      "volume": "3904380",
      "turnover": "425684828.89",
      "trades": "5822"
    },
    {
      "date": "2022-09-26",
      "bid": "106.55",
      "ask": "106.65",
      "open": "106.75",
      "high": "107.30",
      "low": "104.50",
      "close": "106.00",
      "average": "106.1309",
      "volume": "3790521",
      "turnover": "402288129.85",
      "trades": "5811"
    },
    {
      "date": "2022-09-27",
      "bid": "107.00",
      "ask": "107.10",
      "open": "106.80",
      "high": "107.70",
      "low": "105.75",
      "close": "107.05",
      "average": "106.9372",
      "volume": "2696975",
      "turnover": "288412141.95",
      "trades": "3575"
    },
    {
      "date": "2022-09-28",
      "bid": "106.20",
      "ask": "106.30",
      "open": "106.50",
      "high": "106.90",
      "low": "104.05",
      "close": "106.05",
      "average": "105.8301",
      "volume": "3398269",
      "turnover": "359635342.88",
      "trades": "4977"
    },
    {
      "date": "2022-09-29",
      "bid": "104.35",
      "ask": "104.45",
      "open": "106.35",
      "high": "106.55",
      "low": "103.55",
      "close": "104.30",
      "average": "104.6571",
      "volume": "3258614",
      "turnover": "341040893.11",
      "trades": "4400"
    },
    {
      "date": "2022-09-30",
      "bid": "107.15",
      "ask": "107.25",
      "open": "104.95",
      "high": "107.25",
      "low": "104.75",
      "close": "106.80",
      "average": "106.2408",
      "volume": "3706718",
      "turnover": "393819337.59",
      "trades": "4259"
    },
    {
      "date": "2022-10-03",
      "bid": "106.10",
      "ask": "106.20",
      "open": "105.90",
      "high": "106.65",
      "low": "101.15",
      "close": "106.20",
      "average": "104.7901",
      "volume": "4036045",
      "turnover": "422928294.95",
      "trades": "6256"
    },
    {
      "date": "2022-10-04",
      "bid": "110.05",
      "ask": "110.15",
      "open": "107.35",
      "high": "110.35",
      "low": "106.60",
      "close": "110.20",
      "average": "109.029",
      "volume": "3255973",
      "turnover": "355040492.26",
      "trades": "3695"
    },
    {
      "date": "2022-10-05",
      "bid": "108.30",
      "ask": "108.40",
      "open": "110.00",
      "high": "110.00",
      "low": "108.05",
      "close": "108.55",
      "average": "108.832",
      "volume": "2034401",
      "turnover": "221399415.27",
      "trades": "3424"
    },
    {
      "date": "2022-10-06",
      "bid": "107.95",
      "ask": "108.00",
      "open": "109.25",
      "high": "109.95",
      "low": "107.35",
      "close": "107.80",
      "average": "108.343",
      "volume": "2382610",
      "turnover": "258145526.6",
      "trades": "3245"
    },
    {
      "date": "2022-10-07",
      "bid": "107.30",
      "ask": "107.40",
      "open": "107.75",
      "high": "108.90",
      "low": "106.90",
      "close": "107.40",
      "average": "107.7668",
      "volume": "2646180",
      "turnover": "285179719.26",
      "trades": "3292"
    },
    {
      "date": "2022-10-10",
      "bid": "105.85",
      "ask": "105.95",
      "open": "106.60",
      "high": "107.80",
      "low": "105.75",
      "close": "106.00",
      "average": "106.695",
      "volume": "2202142",
      "turnover": "234960862.84",
      "trades": "3104"
    },
    {
      "date": "2022-10-11",
      "bid": "106.00",
      "ask": "106.10",
      "open": "105.15",
      "high": "106.70",
      "low": "104.55",
      "close": "105.75",
      "average": "105.6382",
      "volume": "2162738",
      "turnover": "228473519.7",
      "trades": "3027"
    },
    {
      "date": "2022-10-12",
      "bid": "106.05",
      "ask": "106.10",
      "open": "105.90",
      "high": "106.60",
      "low": "104.40",
      "close": "106.05",
      "average": "105.8167",
      "volume": "1881302",
      "turnover": "199074384.15",
      "trades": "2610"
    },
    {
      "date": "2022-10-13",
      "bid": "106.85",
      "ask": "106.95",
      "open": "105.45",
      "high": "107.55",
      "low": "104.80",
      "close": "106.85",
      "average": "106.2981",
      "volume": "2381937",
      "turnover": "253192386.58",
      "trades": "3368"
    },
    {
      "date": "2022-10-14",
      "bid": "108.80",
      "ask": "108.85",
      "open": "108.00",
      "high": "109.70",
      "low": "107.75",
      "close": "108.65",
      "average": "108.7043",
      "volume": "2078469",
      "turnover": "225937481.87",
      "trades": "2820"
    },
    {
      "date": "2022-10-17",
      "bid": "111.15",
      "ask": "111.20",
      "open": "108.65",
      "high": "111.50",
      "low": "108.25",
      "close": "111.10",
      "average": "110.4873",
      "volume": "2261061",
      "turnover": "249779302.04",
      "trades": "2866"
    },
    {
      "date": "2022-10-18",
      "bid": "113.25",
      "ask": "113.30",
      "open": "112.00",
      "high": "113.90",
      "low": "111.90",
      "close": "113.55",
      "average": "113.2011",
      "volume": "2821335",
      "turnover": "319378386.17",
      "trades": "4030"
    },
    {
      "date": "2022-10-19",
      "bid": "117.30",
      "ask": "117.40",
      "open": "115.60",
      "high": "118.25",
      "low": "115.60",
      "close": "116.85",
      "average": "117.0967",
      "volume": "5245874",
      "turnover": "614324357.87",
      "trades": "6883"
    },
    {
      "date": "2022-10-20",
      "bid": "115.50",
      "ask": "115.65",
      "open": "116.80",
      "high": "118.05",
      "low": "114.45",
      "close": "115.35",
      "average": "115.5249",
      "volume": "4246803",
      "turnover": "490625706.95",
      "trades": "5219"
    },
    {
      "date": "2022-10-21",
      "bid": "116.05",
      "ask": "116.15",
      "open": "114.25",
      "high": "116.80",
      "low": "114.25",
      "close": "116.00",
      "average": "115.7603",
      "volume": "2873622",
      "turnover": "332626109.81",
      "trades": "4133"
    },
    {
      "date": "2022-10-24",
      "bid": "118.00",
      "ask": "118.10",
      "open": "116.30",
      "high": "118.35",
      "low": "116.30",
      "close": "118.35",
      "average": "117.6984",
      "volume": "2934719",
      "turnover": "344279001.82",
      "trades": "3906"
    },
    {
      "date": "2022-10-25",
      "bid": "119.40",
      "ask": "119.55",
      "open": "118.50",
      "high": "119.75",
      "low": "117.00",
      "close": "119.75",
      "average": "118.6278",
      "volume": "3344034",
      "turnover": "396910770.9",
      "trades": "4719"
    },
    {
      "date": "2022-10-26",
      "bid": "115.40",
      "ask": "115.45",
      "open": "123.00",
      "high": "124.55",
      "low": "112.90",
      "close": "115.30",
      "average": "116.4308",
      "volume": "8476711",
      "turnover": "987163084.93",
      "trades": "17927"
    },
    {
      "date": "2022-10-27",
      "bid": "116.85",
      "ask": "116.95",
      "open": "116.60",
      "high": "118.10",
      "low": "115.80",
      "close": "117.20",
      "average": "117.0673",
      "volume": "5441146",
      "turnover": "636942922.76",
      "trades": "7861"
    },
    {
      "date": "2022-10-28",
      "bid": "118.10",
      "ask": "118.15",
      "open": "116.30",
      "high": "118.70",
      "low": "116.10",
      "close": "117.90",
      "average": "117.8004",
      "volume": "3907120",
      "turnover": "460262486.53",
      "trades": "5501"
    },
    {
      "date": "2022-10-31",
      "bid": "116.60",
      "ask": "116.65",
      "open": "118.00",
      "high": "118.60",
      "low": "116.35",
      "close": "116.50",
      "average": "116.9733",
      "volume": "3036761",
      "turnover": "355247839.15",
      "trades": "4058"
    },
    {
      "date": "2022-11-01",
      "bid": "116.15",
      "ask": "116.25",
      "open": "116.85",
      "high": "118.00",
      "low": "115.95",
      "close": "116.40",
      "average": "116.9621",
      "volume": "1993964",
      "turnover": "233210596.55",
      "trades": "3332"
    },
    {
      "date": "2022-11-02",
      "bid": "117.30",
      "ask": "117.40",
      "open": "117.20",
      "high": "118.30",
      "low": "116.15",
      "close": "117.30",
      "average": "117.1979",
      "volume": "2145919",
      "turnover": "251487327.22",
      "trades": "2859"
    },
    {
      "date": "2022-11-03",
      "bid": "117.05",
      "ask": "117.15",
      "open": "117.20",
      "high": "118.60",
      "low": "116.80",
      "close": "117.15",
      "average": "117.3884",
      "volume": "2735390",
      "turnover": "321114238.64",
      "trades": "3080"
    },
    {
      "date": "2022-11-04",
      "bid": "117.60",
      "ask": "117.65",
      "open": "117.95",
      "high": "118.40",
      "low": "117.05",
      "close": "117.90",
      "average": "117.7849",
      "volume": "1359334",
      "turnover": "160111375.19",
      "trades": "1495"
    },
    {
      "date": "2022-11-07",
      "bid": "116.90",
      "ask": "116.95",
      "open": "116.35",
      "high": "118.95",
      "low": "116.30",
      "close": "116.65",
      "average": "117.0666",
      "volume": "2854525",
      "turnover": "334165691.85",
      "trades": "4741"
    },
    {
      "date": "2022-11-08",
      "bid": "118.40",
      "ask": "118.50",
      "open": "116.45",
      "high": "119.00",
      "low": "116.40",
      "close": "118.60",
      "average": "118.2057",
      "volume": "3316864",
      "turnover": "392155995.63",
      "trades": "4430"
    },
    {
      "date": "2022-11-09",
      "bid": "117.55",
      "ask": "117.65",
      "open": "118.65",
      "high": "118.90",
      "low": "116.70",
      "close": "117.70",
      "average": "117.629",
      "volume": "1992851",
      "turnover": "234414664.29",
      "trades": "3209"
    },
    {
      "date": "2022-11-10",
      "bid": "118.75",
      "ask": "118.85",
      "open": "117.45",
      "high": "118.90",
      "low": "116.60",
      "close": "118.70",
      "average": "118.1876",
      "volume": "3311745",
      "turnover": "391406688.63",
      "trades": "4279"
    },
    {
      "date": "2022-11-11",
      "bid": "118.85",
      "ask": "118.90",
      "open": "119.45",
      "high": "119.55",
      "low": "117.85",
      "close": "118.45",
      "average": "118.5966",
      "volume": "3899905",
      "turnover": "462516720.47",
      "trades": "5490"
    },
    {
      "date": "2022-11-14",
      "bid": "118.40",
      "ask": "118.45",
      "open": "118.85",
      "high": "119.85",
      "low": "117.85",
      "close": "118.20",
      "average": "118.5033",
      "volume": "2672060",
      "turnover": "316654704.62",
      "trades": "3717"
    },
    {
      "date": "2022-11-15",
      "bid": "118.75",
      "ask": "118.80",
      "open": "118.40",
      "high": "119.30",
      "low": "117.95",
      "close": "118.55",
      "average": "118.5079",
      "volume": "3645790",
      "turnover": "432083042.27",
      "trades": "4235"
    },
    {
      "date": "2022-11-16",
      "bid": "120.20",
      "ask": "121.00",
      "open": "118.70",
      "high": "121.35",
      "low": "118.70",
      "close": "120.75",
      "average": "120.471",
      "volume": "3120850",
      "turnover": "375971739.44",
      "trades": "5448"
    },
    {
      "date": "2022-11-17",
      "bid": "117.45",
      "ask": "117.55",
      "open": "120.45",
      "high": "120.65",
      "low": "117.10",
      "close": "117.55",
      "average": "118.0434",
      "volume": "4379237",
      "turnover": "516987497.51",
      "trades": "5800"
    },
    {
      "date": "2022-11-18",
      "bid": "118.05",
      "ask": "118.15",
      "open": "118.20",
      "high": "119.20",
      "low": "117.40",
      "close": "118.15",
      "average": "118.2895",
      "volume": "3330671",
      "turnover": "393984905.86",
      "trades": "4887"
    },
    {
      "date": "2022-11-21",
      "bid": "117.85",
      "ask": "117.90",
      "open": "118.15",
      "high": "119.15",
      "low": "117.50",
      "close": "117.80",
      "average": "117.9836",
      "volume": "2481437",
      "turnover": "292593718.19",
      "trades": "3912"
    },
    {
      "date": "2022-11-22",
      "bid": "118.80",
      "ask": "118.90",
      "open": "118.00",
      "high": "119.25",
      "low": "116.25",
      "close": "118.80",
      "average": "118.2327",
      "volume": "3361046",
      "turnover": "396888299.84",
      "trades": "4301"
    },
    {
      "date": "2022-11-23",
      "bid": "119.45",
      "ask": "119.50",
      "open": "119.45",
      "high": "120.30",
      "low": "118.75",
      "close": "119.40",
      "average": "119.3945",
      "volume": "2162464",
      "turnover": "258187713.99",
      "trades": "3548"
    },
    {
      "date": "2022-11-24",
      "bid": "119.55",
      "ask": "119.70",
      "open": "119.40",
      "high": "120.00",
      "low": "118.30",
      "close": "119.25",
      "average": "119.1253",
      "volume": "2435203",
      "turnover": "290094452.97",
      "trades": "3410"
    },
    {
      "date": "2022-11-25",
      "bid": "119.40",
      "ask": "119.45",
      "open": "119.70",
      "high": "119.70",
      "low": "118.30",
      "close": "119.40",
      "average": "119.1412",
      "volume": "1561121",
      "turnover": "185993674.77",
      "trades": "2715"
    },
    {
      "date": "2022-11-28",
      "bid": "118.75",
      "ask": "118.80",
      "open": "119.10",
      "high": "119.15",
      "low": "118.25",
      "close": "119.00",
      "average": "118.8972",
      "volume": "2862478",
      "turnover": "340339274.13",
      "trades": "3178"
    },
    {
      "date": "2022-11-29",
      "bid": "119.55",
      "ask": "119.60",
      "open": "119.00",
      "high": "120.25",
      "low": "118.25",
      "close": "119.55",
      "average": "119.4162",
      "volume": "2215030",
      "turnover": "264506554.67",
      "trades": "3153"
    },
    {
      "date": "2022-11-30",
      "bid": "119.50",
      "ask": "119.55",
      "open": "120.30",
      "high": "121.70",
      "low": "119.45",
      "close": "119.75",
      "average": "119.9948",
      "volume": "5379562",
      "turnover": "645522350.79",
      "trades": "3994"
    },
    {
      "date": "2022-12-01",
      "bid": "121.15",
      "ask": "121.25",
      "open": "120.15",
      "high": "122.20",
      "low": "119.90",
      "close": "121.10",
      "average": "121.2714",
      "volume": "3330394",
      "turnover": "403931964.15",
      "trades": "4069"
    },
    {
      "date": "2022-12-02",
      "bid": "119.85",
      "ask": "119.95",
      "open": "120.95",
      "high": "120.95",
      "low": "119.30",
      "close": "120.05",
      "average": "119.9739",
      "volume": "2890330",
      "turnover": "346768668.71",
      "trades": "4275"
    },
    {
      "date": "2022-12-05",
      "bid": "120.55",
      "ask": "120.65",
      "open": "120.00",
      "high": "121.00",
      "low": "119.80",
      "close": "120.70",
      "average": "120.5514",
      "volume": "2308362",
      "turnover": "278270432.45",
      "trades": "3522"
    },
    {
      "date": "2022-12-06",
      "bid": "118.45",
      "ask": "118.50",
      "open": "120.70",
      "high": "120.70",
      "low": "118.00",
      "close": "118.45",
      "average": "119.0093",
      "volume": "3419456",
      "turnover": "407024265.78",
      "trades": "3998"
    },
    {
      "date": "2022-12-07",
      "bid": "117.25",
      "ask": "117.30",
      "open": "118.50",
      "high": "119.10",
      "low": "116.75",
      "close": "117.10",
      "average": "117.3672",
      "volume": "4752854",
      "turnover": "557888946.05",
      "trades": "6135"
    },
    {
      "date": "2022-12-08",
      "bid": "117.50",
      "ask": "117.60",
      "open": "117.70",
      "high": "118.05",
      "low": "117.10",
      "close": "117.30",
      "average": "117.4392",
      "volume": "2915704",
      "turnover": "342442872.95",
      "trades": "3504"
    },
    {
      "date": "2022-12-09",
      "bid": "118.60",
      "ask": "118.65",
      "open": "117.60",
      "high": "119.05",
      "low": "116.95",
      "close": "118.75",
      "average": "118.2866",
      "volume": "2806353",
      "turnover": "331945951.13",
      "trades": "3655"
    },
    {
      "date": "2022-12-12",
      "bid": "118.95",
      "ask": "119.05",
      "open": "118.35",
      "high": "119.35",
      "low": "118.15",
      "close": "119.10",
      "average": "118.8724",
      "volume": "2515870",
      "turnover": "299064749.12",
      "trades": "2834"
    },
    {
      "date": "2022-12-13",
      "bid": "120.20",
      "ask": "120.30",
      "open": "119.50",
      "high": "121.30",
      "low": "119.10",
      "close": "120.45",
      "average": "120.3131",
      "volume": "4401451",
      "turnover": "529543126.44",
      "trades": "4710"
    },
    {
      "date": "2022-12-14",
      "bid": "121.25",
      "ask": "121.30",
      "open": "120.45",
      "high": "121.65",
      "low": "119.35",
      "close": "121.25",
      "average": "120.7601",
      "volume": "3429375",
      "turnover": "414126240.01",
      "trades": "3771"
    },
    {
      "date": "2022-12-15",
      "bid": "119.55",
      "ask": "119.65",
      "open": "120.70",
      "high": "121.30",
      "low": "119.30",
      "close": "119.50",
      "average": "119.8566",
      "volume": "3899020",
      "turnover": "467305623.49",
      "trades": "4650"
    },
    {
      "date": "2022-12-16",
      "bid": "117.35",
      "ask": "117.45",
      "open": "119.45",
      "high": "120.25",
      "low": "117.20",
      "close": "117.50",
      "average": "117.7273",
      "volume": "5712843",
      "turnover": "672563700.49",
      "trades": "6152"
    },
    {
      "date": "2022-12-19",
      "bid": "117.95",
      "ask": "118.00",
      "open": "118.05",
      "high": "118.85",
      "low": "117.70",
      "close": "117.95",
      "average": "118.155",
      "volume": "2239546",
      "turnover": "264333514.97",
      "trades": "3258"
    },
    {
      "date": "2022-12-20",
      "bid": "118.25",
      "ask": "118.35",
      "open": "117.50",
      "high": "118.85",
      "low": "116.70",
      "close": "118.20",
      "average": "118.0114",
      "volume": "3585563",
      "turnover": "423135910.44",
      "trades": "4567"
    },
    {
      "date": "2022-12-21",
      "bid": "119.40",
      "ask": "119.50",
      "open": "118.35",
      "high": "119.70",
      "low": "118.35",
      "close": "119.50",
      "average": "119.2708",
      "volume": "2646399",
      "turnover": "315586217.35",
      "trades": "3684"
    },
    {
      "date": "2022-12-22",
      "bid": "119.80",
      "ask": "119.90",
      "open": "119.50",
      "high": "121.00",
      "low": "119.35",
      "close": "119.80",
      "average": "120.2767",
      "volume": "2243229",
      "turnover": "269807797.73",
      "trades": "3231"
    },
    {
      "date": "2022-12-23",
      "bid": "120.60",
      "ask": "120.70",
      "open": "120.05",
      "high": "120.85",
      "low": "119.75",
      "close": "120.55",
      "average": "120.4264",
      "volume": "1701293",
      "turnover": "204882958.18",
      "trades": "2731"
    },
    {
      "date": "2022-12-27",
      "bid": "121.45",
      "ask": "121.55",
      "open": "121.00",
      "high": "122.20",
      "low": "120.90",
      "close": "121.45",
      "average": "121.676",
      "volume": "1729388",
      "turnover": "210424902.62",
      "trades": "2631"
    },
    {
      "date": "2022-12-28",
      "bid": "120.35",
      "ask": "120.40",
      "open": "121.70",
      "high": "121.75",
      "low": "120.25",
      "close": "120.65",
      "average": "120.8634",
      "volume": "1853292",
      "turnover": "223998943.11",
      "trades": "2568"
    },
    {
      "date": "2022-12-29",
      "bid": "121.60",
      "ask": "121.65",
      "open": "120.70",
      "high": "121.65",
      "low": "119.85",
      "close": "121.60",
      "average": "121.1568",
      "volume": "1312782",
      "turnover": "159052607.8",
      "trades": "2038"
    },
    {
      "date": "2022-12-30",
      "bid": "119.75",
      "ask": "119.85",
      "open": "121.60",
      "high": "121.60",
      "low": "119.80",
      "close": "119.95",
      "average": "120.314",
      "volume": "2863037",
      "turnover": "344464327.76",
      "trades": "2640"
    },
    {
      "date": "2023-01-02",
      "bid": "120.75",
      "ask": "120.85",
      "open": "120.70",
      "high": "121.35",
      "low": "120.30",
      "close": "120.95",
      "average": "120.8499",
      "volume": "1305681",
      "turnover": "157792032.8",
      "trades": "2346"
    },
    {
      "date": "2023-01-03",
      "bid": "121.25",
      "ask": "121.35",
      "open": "120.80",
      "high": "122.35",
      "low": "120.65",
      "close": "121.40",
      "average": "121.5065",
      "volume": "2257591",
      "turnover": "274301093.18",
      "trades": "3218"
    },
    {
      "date": "2023-01-04",
      "bid": "122.60",
      "ask": "122.65",
      "open": "121.60",
      "high": "122.90",
      "low": "121.25",
      "close": "122.90",
      "average": "122.3872",
      "volume": "2733777",
      "turnover": "334568921.47",
      "trades": "3879"
    },
    {
      "date": "2023-01-05",
      "bid": "123.75",
      "ask": "123.85",
      "open": "122.90",
      "high": "124.25",
      "low": "122.60",
      "close": "124.25",
      "average": "123.6821",
      "volume": "1664454",
      "turnover": "205856677.97",
      "trades": "1985"
    },
    {
      "date": "2023-01-09",
      "bid": "125.15",
      "ask": "125.20",
      "open": "124.95",
      "high": "125.70",
      "low": "124.50",
      "close": "125.20",
      "average": "125.1468",
      "volume": "3825934",
      "turnover": "478772876.32",
      "trades": "5998"
    },
    {
      "date": "2023-01-10",
      "bid": "125.95",
      "ask": "126.05",
      "open": "125.35",
      "high": "126.25",
      "low": "124.70",
      "close": "125.85",
      "average": "125.5768",
      "volume": "3107427",
      "turnover": "390218217.33",
      "trades": "5465"
    },
    {
      "date": "2023-01-11",
      "bid": "128.75",
      "ask": "128.85",
      "open": "126.20",
      "high": "129.20",
      "low": "126.15",
      "close": "128.80",
      "average": "128.3147",
      "volume": "3539889",
      "turnover": "454096591.74",
      "trades": "5187"
    },
    {
      "date": "2023-01-12",
      "bid": "129.70",
      "ask": "129.80",
      "open": "129.45",
      "high": "130.50",
      "low": "128.40",
      "close": "129.75",
      "average": "129.6284",
      "volume": "3836578",
      "turnover": "497335009.08",
      "trades": "5834"
    },
    {
      "date": "2023-01-13",
      "bid": "128.15",
      "ask": "128.20",
      "open": "129.75",
      "high": "130.00",
      "low": "126.90",
      "close": "128.25",
      "average": "128.0094",
      "volume": "3643925",
      "turnover": "466439373.5",
      "trades": "5304"
    },
    {
      "date": "2023-01-16",
      "bid": "128.80",
      "ask": "128.90",
      "open": "128.55",
      "high": "129.20",
      "low": "128.15",
      "close": "128.90",
      "average": "128.6516",
      "volume": "2127108",
      "turnover": "273653161.67",
      "trades": "3316"
    },
    {
      "date": "2023-01-17",
      "bid": "124.30",
      "ask": "124.35",
      "open": "126.95",
      "high": "127.55",
      "low": "123.35",
      "close": "124.20",
      "average": "124.7722",
      "volume": "5513420",
      "turnover": "687929819.04",
      "trades": "8370"
    },
    {
      "date": "2023-01-18",
      "bid": "123.45",
      "ask": "123.50",
      "open": "124.20",
      "high": "124.75",
      "low": "123.40",
      "close": "123.55",
      "average": "123.8056",
      "volume": "2705694",
      "turnover": "334978415.54",
      "trades": "4129"
    },
    {
      "date": "2023-01-19",
      "bid": "123.55",
      "ask": "123.65",
      "open": "123.25",
      "high": "124.35",
      "low": "122.75",
      "close": "123.55",
      "average": "123.5649",
      "volume": "3327496",
      "turnover": "411132636.72",
      "trades": "4329"
    },
    {
      "date": "2023-01-20",
      "bid": "124.55",
      "ask": "124.60",
      "open": "124.30",
      "high": "125.35",
      "low": "124.15",
      "close": "124.75",
      "average": "124.7411",
      "volume": "2522186",
      "turnover": "314610394.85",
      "trades": "3536"
    },
    {
      "date": "2023-01-23",
      "bid": "125.70",
      "ask": "125.75",
      "open": "125.00",
      "high": "125.95",
      "low": "123.75",
      "close": "125.85",
      "average": "125.1606",
      "volume": "3690085",
      "turnover": "460659781.56",
      "trades": "4069"
    },
    {
      "date": "2023-01-24",
      "bid": "127.45",
      "ask": "127.55",
      "open": "127.00",
      "high": "128.05",
      "low": "126.45",
      "close": "127.55",
      "average": "127.3765",
      "volume": "3154891",
      "turnover": "401839795.84",
      "trades": "4286"
    },
    {
      "date": "2023-01-25",
      "bid": "126.25",
      "ask": "126.35",
      "open": "127.75",
      "high": "128.30",
      "low": "125.80",
      "close": "126.25",
      "average": "126.6001",
      "volume": "2956261",
      "turnover": "374236362.23",
      "trades": "4630"
    },
    {
      "date": "2023-01-26",
      "bid": "122.45",
      "ask": "122.50",
      "open": "122.50",
      "high": "123.00",
      "low": "120.15",
      "close": "122.10",
      "average": "121.6912",
      "volume": "10127872",
      "turnover": "1232437293.29",
      "trades": "19803"
    },
    {
      "date": "2023-01-27",
      "bid": "123.90",
      "ask": "124.00",
      "open": "123.00",
      "high": "124.80",
      "low": "122.35",
      "close": "123.90",
      "average": "123.6511",
      "volume": "5959702",
      "turnover": "736455750.76",
      "trades": "7070"
    },
    {
      "date": "2023-01-30",
      "bid": "125.65",
      "ask": "125.70",
      "open": "123.60",
      "high": "125.85",
      "low": "123.20",
      "close": "125.65",
      "average": "125.3006",
      "volume": "3461821",
      "turnover": "433761993.61",
      "trades": "5157"
    },
    {
      "date": "2023-01-31",
      "bid": "126.20",
      "ask": "126.30",
      "open": "125.65",
      "high": "127.05",
      "low": "125.05",
      "close": "126.15",
      "average": "126.2056",
      "volume": "5351213",
      "turnover": "675381395.48",
      "trades": "5933"
    },
    {
      "date": "2023-02-01",
      "bid": "122.40",
      "ask": "122.45",
      "open": "121.50",
      "high": "123.00",
      "low": "120.55",
      "close": "122.50",
      "average": "121.984",
      "volume": "88049546",
      "turnover": "10591726520.16",
      "trades": "16617"
    },
    {
      "date": "2023-02-02",
      "bid": "123.10",
      "ask": "123.20",
      "open": "123.00",
      "high": "123.55",
      "low": "121.40",
      "close": "123.35",
      "average": "122.693",
      "volume": "8274106",
      "turnover": "1015117939.04",
      "trades": "10262"
    },
    {
      "date": "2023-02-03",
      "bid": "124.20",
      "ask": "124.25",
      "open": "123.35",
      "high": "124.40",
      "low": "122.55",
      "close": "124.40",
      "average": "123.821",
      "volume": "4515255",
      "turnover": "559023068.27",
      "trades": "5288"
    },
    {
      "date": "2023-02-06",
      "bid": "123.80",
      "ask": "123.85",
      "open": "124.40",
      "high": "124.95",
      "low": "123.40",
      "close": "124.00",
      "average": "124.0549",
      "volume": "6220359",
      "turnover": "771641856.13",
      "trades": "4674"
    },
    {
      "date": "2023-02-07",
      "bid": "124.30",
      "ask": "124.35",
      "open": "124.40",
      "high": "124.85",
      "low": "124.00",
      "close": "124.30",
      "average": "124.3859",
      "volume": "3104981",
      "turnover": "386217888.22",
      "trades": "3867"
    },
    {
      "date": "2023-02-08",
      "bid": "123.65",
      "ask": "123.70",
      "open": "125.00",
      "high": "125.20",
      "low": "122.55",
      "close": "123.75",
      "average": "123.5517",
      "volume": "4686169",
      "turnover": "578959409.04",
      "trades": "6000"
    },
    {
      "date": "2023-02-09",
      "bid": "122.85",
      "ask": "122.95",
      "open": "123.85",
      "high": "125.60",
      "low": "122.80",
      "close": "122.80",
      "average": "123.7547",
      "volume": "4783245",
      "turnover": "591974133.39",
      "trades": "4986"
    },
    {
      "date": "2023-02-10",
      "bid": "122.85",
      "ask": "122.90",
      "open": "122.80",
      "high": "123.45",
      "low": "121.95",
      "close": "122.90",
      "average": "122.7906",
      "volume": "2961561",
      "turnover": "363644827.49",
      "trades": "4125"
    },
    {
      "date": "2023-02-13",
      "bid": "125.20",
      "ask": "125.30",
      "open": "123.40",
      "high": "125.45",
      "low": "123.30",
      "close": "125.00",
      "average": "124.8392",
      "volume": "3241526",
      "turnover": "404676811.66",
      "trades": "4343"
    },
    {
      "date": "2023-02-14",
      "bid": "124.85",
      "ask": "124.90",
      "open": "125.40",
      "high": "126.15",
      "low": "124.60",
      "close": "124.95",
      "average": "125.3799",
      "volume": "3634052",
      "turnover": "455676401.52",
      "trades": "4625"
    },
    {
      "date": "2023-02-15",
      "bid": "125.55",
      "ask": "125.60",
      "open": "124.60",
      "high": "125.60",
      "low": "124.15",
      "close": "125.45",
      "average": "125.0338",
      "volume": "4878621",
      "turnover": "609979464.01",
      "trades": "3985"
    },
    {
      "date": "2023-02-16",
      "bid": "127.85",
      "ask": "128.00",
      "open": "125.55",
      "high": "128.40",
      "low": "125.55",
      "close": "128.10",
      "average": "127.7263",
      "volume": "4420211",
      "turnover": "564576040.97",
      "trades": "4827"
    },
    {
      "date": "2023-02-17",
      "bid": "127.60",
      "ask": "127.70",
      "open": "128.45",
      "high": "128.45",
      "low": "127.00",
      "close": "127.90",
      "average": "127.6393",
      "volume": "3578123",
      "turnover": "456695530.28",
      "trades": "4612"
    },
    {
      "date": "2023-02-20",
      "bid": "127.80",
      "ask": "127.90",
      "open": "127.30",
      "high": "128.60",
      "low": "127.30",
      "close": "127.70",
      "average": "127.8096",
      "volume": "3076150",
      "turnover": "393032904.82",
      "trades": "3551"
    },
    {
      "date": "2023-02-21",
      "bid": "129.35",
      "ask": "129.40",
      "open": "128.00",
      "high": "129.90",
      "low": "127.35",
      "close": "129.30",
      "average": "129.0838",
      "volume": "3801182",
      "turnover": "490661997.47",
      "trades": "5600"
    },
    {
      "date": "2023-02-22",
      "bid": "128.20",
      "ask": "128.30",
      "open": "129.25",
      "high": "129.30",
      "low": "127.75",
      "close": "128.35",
      "average": "128.3608",
      "volume": "3503200",
      "turnover": "449672639.35",
      "trades": "3803"
    },
    {
      "date": "2023-02-23",
      "bid": "130.30",
      "ask": "130.35",
      "open": "128.35",
      "high": "131.00",
      "low": "128.35",
      "close": "130.25",
      "average": "130.2918",
      "volume": "3001693",
      "turnover": "391101738.85",
      "trades": "4750"
    },
    {
      "date": "2023-02-24",
      "bid": "130.75",
      "ask": "130.85",
      "open": "129.20",
      "high": "131.75",
      "low": "129.20",
      "close": "130.55",
      "average": "130.6069",
      "volume": "3335189",
      "turnover": "435606735.69",
      "trades": "5140"
    },
    {
      "date": "2023-02-27",
      "bid": "133.20",
      "ask": "133.30",
      "open": "130.75",
      "high": "133.50",
      "low": "130.75",
      "close": "133.05",
      "average": "132.8969",
      "volume": "2559413",
      "turnover": "340135581.23",
      "trades": "4350"
    },
    {
      "date": "2023-02-28",
      "bid": "131.10",
      "ask": "131.15",
      "open": "132.75",
      "high": "133.40",
      "low": "131.05",
      "close": "131.05",
      "average": "131.6707",
      "volume": "4975898",
      "turnover": "655230631.37",
      "trades": "5333"
    },
    {
      "date": "2023-03-01",
      "bid": "128.80",
      "ask": "128.85",
      "open": "131.40",
      "high": "131.90",
      "low": "128.55",
      "close": "128.90",
      "average": "129.647",
      "volume": "3883666",
      "turnover": "503546229.9",
      "trades": "6664"
    },
    {
      "date": "2023-03-02",
      "bid": "128.90",
      "ask": "129.00",
      "open": "128.50",
      "high": "129.60",
      "low": "128.25",
      "close": "128.95",
      "average": "129.0723",
      "volume": "2535503",
      "turnover": "327271827.33",
      "trades": "3356"
    },
    {
      "date": "2023-03-03",
      "bid": "129.75",
      "ask": "129.85",
      "open": "129.00",
      "high": "129.90",
      "low": "128.65",
      "close": "129.75",
      "average": "129.4172",
      "volume": "2318394",
      "turnover": "300036872.32",
      "trades": "3251"
    },
    {
      "date": "2023-03-06",
      "bid": "130.15",
      "ask": "130.20",
      "open": "129.85",
      "high": "130.50",
      "low": "129.55",
      "close": "130.20",
      "average": "130.0838",
      "volume": "2599072",
      "turnover": "338097992.47",
      "trades": "4515"
    },
    {
      "date": "2023-03-07",
      "bid": "128.20",
      "ask": "128.30",
      "open": "129.85",
      "high": "130.15",
      "low": "127.95",
      "close": "128.30",
      "average": "128.5679",
      "volume": "3737946",
      "turnover": "480579743.65",
      "trades": "5990"
    },
    {
      "date": "2023-03-08",
      "bid": "129.15",
      "ask": "129.25",
      "open": "128.10",
      "high": "129.85",
      "low": "127.95",
      "close": "129.05",
      "average": "129.1106",
      "volume": "3540967",
      "turnover": "457176594.73",
      "trades": "4028"
    },
    {
      "date": "2023-03-09",
      "bid": "128.70",
      "ask": "128.80",
      "open": "129.05",
      "high": "130.35",
      "low": "128.60",
      "close": "128.60",
      "average": "129.2173",
      "volume": "3644080",
      "turnover": "470873562.08",
      "trades": "4607"
    },
    {
      "date": "2023-03-10",
      "bid": "124.00",
      "ask": "124.05",
      "open": "125.80",
      "high": "126.00",
      "low": "122.40",
      "close": "123.80",
      "average": "123.8875",
      "volume": "6272140",
      "turnover": "777064229.31",
      "trades": "11775"
    },
    {
      "date": "2023-03-13",
      "bid": "118.60",
      "ask": "118.65",
      "open": "123.40",
      "high": "124.15",
      "low": "117.70",
      "close": "118.70",
      "average": "119.6046",
      "volume": "9397363",
      "turnover": "1123956882.63",
      "trades": "16811"
    },
    {
      "date": "2023-03-14",
      "bid": "120.40",
      "ask": "120.45",
      "open": "118.00",
      "high": "121.75",
      "low": "117.35",
      "close": "120.30",
      "average": "119.858",
      "volume": "6283915",
      "turnover": "753134787.24",
      "trades": "9633"
    },
    {
      "date": "2023-03-15",
      "bid": "113.85",
      "ask": "113.95",
      "open": "120.10",
      "high": "120.70",
      "low": "113.80",
      "close": "113.80",
      "average": "115.4917",
      "volume": "7169706",
      "turnover": "828106304.3",
      "trades": "11382"
    },
    {
      "date": "2023-03-16",
      "bid": "112.00",
      "ask": "112.05",
      "open": "115.85",
      "high": "116.35",
      "low": "110.00",
      "close": "112.30",
      "average": "112.8206",
      "volume": "8384767",
      "turnover": "946116367.31",
      "trades": "15097"
    },
    {
      "date": "2023-03-17",
      "bid": "110.70",
      "ask": "110.80",
      "open": "113.75",
      "high": "114.25",
      "low": "109.65",
      "close": "110.70",
      "average": "111.2674",
      "volume": "12187346",
      "turnover": "1356098436.66",
      "trades": "12045"
    },
    {
      "date": "2023-03-20",
      "bid": "112.00",
      "ask": "112.10",
      "open": "108.65",
      "high": "112.85",
      "low": "105.70",
      "close": "112.20",
      "average": "109.8584",
      "volume": "7893087",
      "turnover": "868500456.15",
      "trades": "13992"
    },
    {
      "date": "2023-03-21",
      "bid": "115.05",
      "ask": "115.10",
      "open": "112.80",
      "high": "115.95",
      "low": "112.50",
      "close": "114.95",
      "average": "115.0028",
      "volume": "6535580",
      "turnover": "751625232.35",
      "trades": "9125"
    },
    {
      "date": "2023-03-22",
      "bid": "115.20",
      "ask": "115.25",
      "open": "114.80",
      "high": "117.00",
      "low": "114.10",
      "close": "115.35",
      "average": "115.6938",
      "volume": "4649984",
      "turnover": "537964777.42",
      "trades": "6370"
    },
    {
      "date": "2023-03-23",
      "bid": "109.60",
      "ask": "109.65",
      "open": "113.60",
      "high": "114.35",
      "low": "109.40",
      "close": "109.50",
      "average": "110.7157",
      "volume": "5519115",
      "turnover": "611306476.16",
      "trades": "7659"
    },
    {
      "date": "2023-03-24",
      "bid": "109.00",
      "ask": "109.05",
      "open": "108.80",
      "high": "110.50",
      "low": "106.35",
      "close": "108.80",
      "average": "108.5698",
      "volume": "6604771",
      "turnover": "717057024.76",
      "trades": "11534"
    },
    {
      "date": "2023-03-27",
      "bid": "109.10",
      "ask": "109.15",
      "open": "110.30",
      "high": "111.85",
      "low": "108.55",
      "close": "108.90",
      "average": "109.5679",
      "volume": "4317441",
      "turnover": "472867070.93",
      "trades": "5619"
    },
    {
      "date": "2023-03-28",
      "bid": "108.80",
      "ask": "108.85",
      "open": "110.10",
      "high": "110.75",
      "low": "107.90",
      "close": "108.75",
      "average": "108.8216",
      "volume": "4655784",
      "turnover": "506628349",
      "trades": "6710"
    },
    {
      "date": "2023-03-29",
      "bid": "111.05",
      "ask": "111.15",
      "open": "109.20",
      "high": "111.55",
      "low": "109.10",
      "close": "111.25",
      "average": "110.7262",
      "volume": "5505157",
      "turnover": "609552392.61",
      "trades": "6220"
    },
    {
      "date": "2023-03-30",
      "bid": "114.35",
      "ask": "114.40",
      "open": "111.50",
      "high": "114.70",
      "low": "111.25",
      "close": "114.30",
      "average": "113.7669",
      "volume": "6118365",
      "turnover": "695716187.91",
      "trades": "7021"
    },
    {
      "date": "2023-03-31",
      "bid": "114.55",
      "ask": "114.65",
      "open": "114.55",
      "high": "114.65",
      "low": "112.85",
      "close": "114.35",
      "average": "114.1504",
      "volume": "5664059",
      "turnover": "646562298.24",
      "trades": "6566"
    },
    {
      "date": "2023-04-03",
      "bid": "114.35",
      "ask": "114.45",
      "open": "114.15",
      "high": "115.90",
      "low": "113.60",
      "close": "114.35",
      "average": "114.8171",
      "volume": "5657535",
      "turnover": "649658548.36",
      "trades": "7025"
    },
    {
      "date": "2023-04-04",
      "bid": "114.40",
      "ask": "114.50",
      "open": "114.50",
      "high": "116.20",
      "low": "114.05",
      "close": "114.30",
      "average": "114.9953",
      "volume": "6247745",
      "turnover": "718457732.37",
      "trades": "8492"
    },
    {
      "date": "2023-04-05",
      "bid": "106.15",
      "ask": "106.20",
      "open": "107.20",
      "high": "108.00",
      "low": "105.20",
      "close": "106.30",
      "average": "106.3896",
      "volume": "5294988",
      "turnover": "563333645.13",
      "trades": "8409"
    },
    {
      "date": "2023-04-06",
      "bid": "107.60",
      "ask": "107.70",
      "open": "107.35",
      "high": "108.20",
      "low": "106.95",
      "close": "108.10",
      "average": "107.6338",
      "volume": "2185013",
      "turnover": "235174062.63",
      "trades": "3359"
    },
    {
      "date": "2023-04-11",
      "bid": "109.35",
      "ask": "109.45",
      "open": "109.20",
      "high": "109.60",
      "low": "108.05",
      "close": "109.45",
      "average": "108.9594",
      "volume": "4276468",
      "turnover": "465962844.29",
      "trades": "5569"
    },
    {
      "date": "2023-04-12",
      "bid": "109.30",
      "ask": "109.40",
      "open": "109.25",
      "high": "110.15",
      "low": "108.60",
      "close": "109.15",
      "average": "109.3128",
      "volume": "4960478",
      "turnover": "542274964.65",
      "trades": "6419"
    },
    {
      "date": "2023-04-13",
      "bid": "109.35",
      "ask": "109.40",
      "open": "110.00",
      "high": "110.20",
      "low": "108.10",
      "close": "109.60",
      "average": "109.2161",
      "volume": "4320956",
      "turnover": "471896090.6",
      "trades": "7277"
    },
    {
      "date": "2023-04-14",
      "bid": "114.70",
      "ask": "114.75",
      "open": "110.85",
      "high": "114.95",
      "low": "110.45",
      "close": "114.60",
      "average": "113.4128",
      "volume": "5568920",
      "turnover": "631633875.51",
      "trades": "9219"
    },
    {
      "date": "2023-04-17",
      "bid": "111.60",
      "ask": "111.70",
      "open": "114.60",
      "high": "114.95",
      "low": "111.55",
      "close": "111.90",
      "average": "112.7692",
      "volume": "4657721",
      "turnover": "525266247",
      "trades": "6155"
    },
    {
      "date": "2023-04-18",
      "bid": "112.10",
      "ask": "112.15",
      "open": "112.35",
      "high": "113.10",
      "low": "111.80",
      "close": "112.00",
      "average": "112.2717",
      "volume": "3138451",
      "turnover": "352361500.29",
      "trades": "5315"
    },
    {
      "date": "2023-04-19",
      "bid": "113.55",
      "ask": "113.60",
      "open": "112.35",
      "high": "113.90",
      "low": "111.50",
      "close": "113.65",
      "average": "113.0691",
      "volume": "3166982",
      "turnover": "358076065.6",
      "trades": "4486"
    },
    {
      "date": "2023-04-20",
      "bid": "114.45",
      "ask": "114.50",
      "open": "114.50",
      "high": "115.75",
      "low": "114.20",
      "close": "114.20",
      "average": "114.6619",
      "volume": "3527977",
      "turnover": "404538599.73",
      "trades": "5596"
    },
    {
      "date": "2023-04-21",
      "bid": "113.95",
      "ask": "114.05",
      "open": "114.10",
      "high": "114.45",
      "low": "113.15",
      "close": "113.75",
      "average": "113.7642",
      "volume": "3302029",
      "turnover": "375701819.73",
      "trades": "4182"
    },
    {
      "date": "2023-04-24",
      "bid": "115.80",
      "ask": "115.85",
      "open": "116.50",
      "high": "116.50",
      "low": "114.70",
      "close": "115.60",
      "average": "115.4979",
      "volume": "4432793",
      "turnover": "512932163.8",
      "trades": "5719"
    },
    {
      "date": "2023-04-25",
      "bid": "114.50",
      "ask": "114.65",
      "open": "115.05",
      "high": "115.50",
      "low": "113.40",
      "close": "114.25",
      "average": "114.2518",
      "volume": "5559030",
      "turnover": "635107626.96",
      "trades": "7282"
    },
    {
      "date": "2023-04-26",
      "bid": "120.40",
      "ask": "120.45",
      "open": "120.90",
      "high": "121.30",
      "low": "113.30",
      "close": "120.30",
      "average": "118.7126",
      "volume": "16767124",
      "turnover": "1991053986.34",
      "trades": "22050"
    },
    {
      "date": "2023-04-27",
      "bid": "117.55",
      "ask": "117.60",
      "open": "120.00",
      "high": "120.30",
      "low": "117.00",
      "close": "117.35",
      "average": "118.2578",
      "volume": "7888682",
      "turnover": "933088119",
      "trades": "9837"
    },
    {
      "date": "2023-04-28",
      "bid": "116.15",
      "ask": "116.20",
      "open": "117.85",
      "high": "118.15",
      "low": "114.90",
      "close": "116.50",
      "average": "116.2264",
      "volume": "6776029",
      "turnover": "787562739.46",
      "trades": "8853"
    },
    {
      "date": "2023-05-02",
      "bid": "113.10",
      "ask": "113.20",
      "open": "116.45",
      "high": "117.40",
      "low": "112.80",
      "close": "112.80",
      "average": "114.5939",
      "volume": "5846877",
      "turnover": "670003616.45",
      "trades": "8047"
    },
    {
      "date": "2023-05-03",
      "bid": "112.50",
      "ask": "112.60",
      "open": "113.20",
      "high": "114.50",
      "low": "111.65",
      "close": "112.65",
      "average": "113.1499",
      "volume": "5314067",
      "turnover": "601352003.69",
      "trades": "5951"
    },
    {
      "date": "2023-05-04",
      "bid": "112.45",
      "ask": "112.50",
      "open": "112.45",
      "high": "113.55",
      "low": "111.90",
      "close": "112.25",
      "average": "112.6771",
      "volume": "5689419",
      "turnover": "641131760.8",
      "trades": "5826"
    },
    {
      "date": "2023-05-05",
      "bid": "114.25",
      "ask": "114.35",
      "open": "112.70",
      "high": "114.60",
      "low": "112.25",
      "close": "114.30",
      "average": "113.585",
      "volume": "3993789",
      "turnover": "453578557.01",
      "trades": "4712"
    },
    {
      "date": "2023-05-08",
      "bid": "115.20",
      "ask": "115.25",
      "open": "114.45",
      "high": "115.70",
      "low": "114.30",
      "close": "115.25",
      "average": "115.105",
      "volume": "2927583",
      "turnover": "336975375.67",
      "trades": "3971"
    },
    {
      "date": "2023-05-09",
      "bid": "114.05",
      "ask": "114.20",
      "open": "115.25",
      "high": "115.70",
      "low": "113.75",
      "close": "114.20",
      "average": "114.4187",
      "volume": "4783054",
      "turnover": "547479040.95",
      "trades": "6138"
    },
    {
      "date": "2023-05-10",
      "bid": "110.40",
      "ask": "110.45",
      "open": "114.75",
      "high": "115.60",
      "low": "109.45",
      "close": "110.35",
      "average": "111.2751",
      "volume": "4969251",
      "turnover": "552841546.64",
      "trades": "7343"
    },
    {
      "date": "2023-05-11",
      "bid": "112.30",
      "ask": "112.35",
      "open": "111.10",
      "high": "113.80",
      "low": "110.55",
      "close": "112.20",
      "average": "112.0925",
      "volume": "5837406",
      "turnover": "654952180.36",
      "trades": "7282"
    },
    {
      "date": "2023-05-12",
      "bid": "113.50",
      "ask": "113.60",
      "open": "113.00",
      "high": "114.65",
      "low": "112.05",
      "close": "113.55",
      "average": "113.7272",
      "volume": "4382329",
      "turnover": "498410768.13",
      "trades": "5452"
    },
    {
      "date": "2023-05-15",
      "bid": "115.10",
      "ask": "115.15",
      "open": "113.55",
      "high": "115.25",
      "low": "113.25",
      "close": "115.20",
      "average": "114.6707",
      "volume": "2944259",
      "turnover": "337619806.36",
      "trades": "3815"
    },
    {
      "date": "2023-05-16",
      "bid": "114.55",
      "ask": "114.60",
      "open": "114.95",
      "high": "115.75",
      "low": "114.45",
      "close": "114.50",
      "average": "114.7498",
      "volume": "3409470",
      "turnover": "391237731.88",
      "trades": "3887"
    },
    {
      "date": "2023-05-17",
      "bid": "114.90",
      "ask": "115.00",
      "open": "113.55",
      "high": "115.20",
      "low": "113.55",
      "close": "114.60",
      "average": "114.6504",
      "volume": "1486844",
      "turnover": "170468033.55",
      "trades": "2023"
    },
    {
      "date": "2023-05-19",
      "bid": "115.15",
      "ask": "115.25",
      "open": "115.70",
      "high": "115.85",
      "low": "112.90",
      "close": "115.10",
      "average": "115.0407",
      "volume": "2990542",
      "turnover": "343982036.12",
      "trades": "5209"
    },
    {
      "date": "2023-05-22",
      "bid": "115.95",
      "ask": "116.05",
      "open": "115.00",
      "high": "116.35",
      "low": "114.70",
      "close": "115.75",
      "average": "115.6185",
      "volume": "3330547",
      "turnover": "385220932.37",
      "trades": "3010"
    },
    {
      "date": "2023-05-23",
      "bid": "116.55",
      "ask": "116.65",
      "open": "115.95",
      "high": "117.35",
      "low": "115.55",
      "close": "116.60",
      "average": "116.6281",
      "volume": "2726205",
      "turnover": "317945052.87",
      "trades": "3708"
    },
    {
      "date": "2023-05-24",
      "bid": "114.45",
      "ask": "114.55",
      "open": "116.15",
      "high": "116.75",
      "low": "114.35",
      "close": "114.50",
      "average": "114.9421",
      "volume": "2902410",
      "turnover": "333659180.52",
      "trades": "4195"
    },
    {
      "date": "2023-05-25",
      "bid": "114.65",
      "ask": "114.75",
      "open": "114.50",
      "high": "115.35",
      "low": "113.80",
      "close": "114.45",
      "average": "114.524",
      "volume": "3471695",
      "turnover": "397585109.9",
      "trades": "3370"
    },
    {
      "date": "2023-05-26",
      "bid": "115.65",
      "ask": "115.70",
      "open": "114.95",
      "high": "115.85",
      "low": "113.55",
      "close": "115.60",
      "average": "114.8346",
      "volume": "2399064",
      "turnover": "275471794.83",
      "trades": "3377"
    },
    {
      "date": "2023-05-29",
      "bid": "115.05",
      "ask": "115.15",
      "open": "115.70",
      "high": "116.50",
      "low": "114.70",
      "close": "115.05",
      "average": "115.3542",
      "volume": "1238937",
      "turnover": "142915681.51",
      "trades": "2149"
    },
    {
      "date": "2023-05-30",
      "bid": "114.10",
      "ask": "114.15",
      "open": "114.95",
      "high": "116.65",
      "low": "113.90",
      "close": "113.90",
      "average": "114.8832",
      "volume": "2789485",
      "turnover": "320533871.29",
      "trades": "4034"
    },
    {
      "date": "2023-05-31",
      "bid": "113.25",
      "ask": "113.30",
      "open": "113.20",
      "high": "115.05",
      "low": "112.90",
      "close": "113.45",
      "average": "113.676",
      "volume": "6395991",
      "turnover": "727160156.19",
      "trades": "4525"
    },
    {
      "date": "2023-06-01",
      "bid": "116.05",
      "ask": "116.10",
      "open": "113.90",
      "high": "116.25",
      "low": "113.90",
      "close": "115.95",
      "average": "115.6347",
      "volume": "2748645",
      "turnover": "317840937.82",
      "trades": "3879"
    },
    {
      "date": "2023-06-02",
      "bid": "118.30",
      "ask": "118.40",
      "open": "116.20",
      "high": "118.40",
      "low": "116.20",
      "close": "118.35",
      "average": "117.7079",
      "volume": "3249808",
      "turnover": "382522702.09",
      "trades": "4114"
    },
    {
      "date": "2023-06-05",
      "bid": "118.10",
      "ask": "118.20",
      "open": "118.50",
      "high": "120.00",
      "low": "118.10",
      "close": "118.10",
      "average": "119.0518",
      "volume": "2654298",
      "turnover": "316019217.62",
      "trades": "4144"
    },
    {
      "date": "2023-06-07",
      "bid": "119.65",
      "ask": "119.75",
      "open": "118.40",
      "high": "120.70",
      "low": "118.35",
      "close": "119.50",
      "average": "119.7394",
      "volume": "4269146",
      "turnover": "511236664.97",
      "trades": "4681"
    },
    {
      "date": "2023-06-08",
      "bid": "118.60",
      "ask": "118.65",
      "open": "120.40",
      "high": "120.75",
      "low": "118.45",
      "close": "118.50",
      "average": "119.0432",
      "volume": "3113782",
      "turnover": "370779254.84",
      "trades": "4102"
    },
    {
      "date": "2023-06-09",
      "bid": "119.00",
      "ask": "119.05",
      "open": "118.95",
      "high": "119.90",
      "low": "118.60",
      "close": "119.25",
      "average": "119.2142",
      "volume": "2384222",
      "turnover": "284234014.14",
      "trades": "3262"
    },
    {
      "date": "2023-06-12",
      "bid": "118.20",
      "ask": "118.30",
      "open": "119.60",
      "high": "119.90",
      "low": "118.25",
      "close": "118.30",
      "average": "118.6817",
      "volume": "2163761",
      "turnover": "256816217.61",
      "trades": "3360"
    },
    {
      "date": "2023-06-13",
      "bid": "119.00",
      "ask": "119.10",
      "open": "119.00",
      "high": "119.15",
      "low": "117.75",
      "close": "119.05",
      "average": "118.6187",
      "volume": "3562312",
      "turnover": "422546137.82",
      "trades": "4171"
    },
    {
      "date": "2023-06-14",
      "bid": "118.60",
      "ask": "118.65",
      "open": "118.80",
      "high": "119.35",
      "low": "117.45",
      "close": "118.55",
      "average": "118.5398",
      "volume": "2897780",
      "turnover": "343498747.5",
      "trades": "3183"
    },
    {
      "date": "2023-06-15",
      "bid": "118.75",
      "ask": "118.80",
      "open": "118.55",
      "high": "119.75",
      "low": "118.10",
      "close": "118.65",
      "average": "118.75",
      "volume": "2797105",
      "turnover": "332162716.2",
      "trades": "3295"
    },
    {
      "date": "2023-06-16",
      "bid": "120.80",
      "ask": "120.85",
      "open": "119.40",
      "high": "121.00",
      "low": "119.20",
      "close": "120.90",
      "average": "120.6245",
      "volume": "7768261",
      "turnover": "937009429.94",
      "trades": "5133"
    },
    {
      "date": "2023-06-19",
      "bid": "119.60",
      "ask": "119.75",
      "open": "120.85",
      "high": "120.85",
      "low": "119.25",
      "close": "119.65",
      "average": "119.8322",
      "volume": "4240142",
      "turnover": "508091257.9",
      "trades": "3226"
    },
    {
      "date": "2023-06-20",
      "bid": "118.80",
      "ask": "118.90",
      "open": "119.65",
      "high": "120.20",
      "low": "118.80",
      "close": "118.85",
      "average": "119.1284",
      "volume": "4089826",
      "turnover": "487195967.67",
      "trades": "5014"
    },
    {
      "date": "2023-06-21",
      "bid": "119.45",
      "ask": "119.50",
      "open": "118.80",
      "high": "119.65",
      "low": "118.30",
      "close": "119.60",
      "average": "119.2778",
      "volume": "3462791",
      "turnover": "412969500.59",
      "trades": "3646"
    },
    {
      "date": "2023-06-22",
      "bid": "114.85",
      "ask": "114.90",
      "open": "117.65",
      "high": "118.05",
      "low": "114.70",
      "close": "114.75",
      "average": "115.5974",
      "volume": "5905807",
      "turnover": "682805157.49",
      "trades": "8685"
    },
    {
      "date": "2023-06-26",
      "bid": "115.05",
      "ask": "115.10",
      "open": "114.00",
      "high": "115.60",
      "low": "111.90",
      "close": "115.45",
      "average": "114.4152",
      "volume": "3017015",
      "turnover": "345181321.1",
      "trades": "3972"
    },
    {
      "date": "2023-06-27",
      "bid": "115.45",
      "ask": "115.50",
      "open": "115.70",
      "high": "116.10",
      "low": "113.70",
      "close": "115.20",
      "average": "114.9254",
      "volume": "2430951",
      "turnover": "279377022.16",
      "trades": "3133"
    },
    {
      "date": "2023-06-28",
      "bid": "116.40",
      "ask": "116.45",
      "open": "115.75",
      "high": "116.50",
      "low": "115.15",
      "close": "116.25",
      "average": "116.0803",
      "volume": "2600624",
      "turnover": "301854351.95",
      "trades": "3203"
    },
    {
      "date": "2023-06-29",
      "bid": "118.05",
      "ask": "118.10",
      "open": "116.45",
      "high": "118.85",
      "low": "116.40",
      "close": "118.25",
      "average": "117.9947",
      "volume": "2441070",
      "turnover": "288099767.33",
      "trades": "3220"
    },
    {
      "date": "2023-06-30",
      "bid": "119.15",
      "ask": "119.25",
      "open": "118.65",
      "high": "119.80",
      "low": "118.15",
      "close": "119.15",
      "average": "119.2107",
      "volume": "2204634",
      "turnover": "262797821.34",
      "trades": "2435"
    },
    {
      "date": "2023-07-03",
      "bid": "120.20",
      "ask": "120.30",
      "open": "119.85",
      "high": "121.70",
      "low": "119.70",
      "close": "120.10",
      "average": "120.4468",
      "volume": "3013367",
      "turnover": "362948168.52",
      "trades": "3953"
    },
    {
      "date": "2023-07-04",
      "bid": "121.10",
      "ask": "121.20",
      "open": "120.45",
      "high": "121.80",
      "low": "120.45",
      "close": "121.05",
      "average": "121.1047",
      "volume": "2146517",
      "turnover": "259956156.53",
      "trades": "3155"
    },
    {
      "date": "2023-07-05",
      "bid": "122.15",
      "ask": "122.20",
      "open": "120.75",
      "high": "122.60",
      "low": "120.35",
      "close": "122.20",
      "average": "121.9661",
      "volume": "4298038",
      "turnover": "524235736.87",
      "trades": "5592"
    },
    {
      "date": "2023-07-06",
      "bid": "119.75",
      "ask": "119.85",
      "open": "121.60",
      "high": "122.30",
      "low": "119.55",
      "close": "120.15",
      "average": "120.774",
      "volume": "3412439",
      "turnover": "412154688.46",
      "trades": "5135"
    },
    {
      "date": "2023-07-07",
      "bid": "120.65",
      "ask": "120.70",
      "open": "120.50",
      "high": "120.95",
      "low": "118.70",
      "close": "120.60",
      "average": "120.2403",
      "volume": "2218750",
      "turnover": "266775276.07",
      "trades": "3556"
    },
    {
      "date": "2023-07-10",
      "bid": "119.65",
      "ask": "119.75",
      "open": "120.25",
      "high": "120.75",
      "low": "119.60",
      "close": "119.85",
      "average": "120.0125",
      "volume": "1685958",
      "turnover": "202337458.62",
      "trades": "2086"
    },
    {
      "date": "2023-07-11",
      "bid": "120.90",
      "ask": "120.95",
      "open": "119.85",
      "high": "120.95",
      "low": "118.90",
      "close": "120.80",
      "average": "120.3171",
      "volume": "1567951",
      "turnover": "188657776.91",
      "trades": "2484"
    },
    {
      "date": "2023-07-12",
      "bid": "122.00",
      "ask": "122.05",
      "open": "121.30",
      "high": "122.05",
      "low": "120.90",
      "close": "121.95",
      "average": "121.7105",
      "volume": "2702875",
      "turnover": "328940154.14",
      "trades": "3053"
    },
    {
      "date": "2023-07-13",
      "bid": "123.70",
      "ask": "123.75",
      "open": "122.00",
      "high": "124.30",
      "low": "121.20",
      "close": "123.60",
      "average": "123.2944",
      "volume": "3232741",
      "turnover": "398495260.92",
      "trades": "3968"
    },
    {
      "date": "2023-07-14",
      "bid": "123.05",
      "ask": "123.10",
      "open": "123.95",
      "high": "124.20",
      "low": "122.70",
      "close": "123.05",
      "average": "123.3451",
      "volume": "2365733",
      "turnover": "291842275.05",
      "trades": "3636"
    },
    {
      "date": "2023-07-17",
      "bid": "123.55",
      "ask": "123.65",
      "open": "123.20",
      "high": "124.15",
      "low": "122.40",
      "close": "123.50",
      "average": "123.3578",
      "volume": "2426900",
      "turnover": "299359059.02",
      "trades": "3424"
    },
    {
      "date": "2023-07-18",
      "bid": "124.00",
      "ask": "124.05",
      "open": "123.90",
      "high": "125.35",
      "low": "120.75",
      "close": "124.10",
      "average": "123.4887",
      "volume": "5586013",
      "turnover": "689665627.2",
      "trades": "10007"
    },
    {
      "date": "2023-07-19",
      "bid": "123.85",
      "ask": "123.95",
      "open": "125.50",
      "high": "125.70",
      "low": "122.90",
      "close": "124.00",
      "average": "124.1322",
      "volume": "2991351",
      "turnover": "371306215.21",
      "trades": "5599"
    },
    {
      "date": "2023-07-20",
      "bid": "124.45",
      "ask": "124.50",
      "open": "124.40",
      "high": "124.60",
      "low": "123.05",
      "close": "124.60",
      "average": "124.0832",
      "volume": "2492517",
      "turnover": "309207547.74",
      "trades": "3914"
    },
    {
      "date": "2023-07-21",
      "bid": "125.10",
      "ask": "125.20",
      "open": "124.90",
      "high": "125.45",
      "low": "123.60",
      "close": "125.10",
      "average": "125.0012",
      "volume": "1753039",
      "turnover": "219129926.53",
      "trades": "2954"
    },
    {
      "date": "2023-07-24",
      "bid": "126.05",
      "ask": "126.15",
      "open": "125.10",
      "high": "126.90",
      "low": "124.50",
      "close": "125.90",
      "average": "125.8589",
      "volume": "2100249",
      "turnover": "264049750.29",
      "trades": "3144"
    },
    {
      "date": "2023-07-25",
      "bid": "127.60",
      "ask": "127.70",
      "open": "126.15",
      "high": "127.70",
      "low": "126.00",
      "close": "127.60",
      "average": "127.137",
      "volume": "2052285",
      "turnover": "260827572.07",
      "trades": "3248"
    },
    {
      "date": "2023-07-26",
      "bid": "126.85",
      "ask": "126.90",
      "open": "127.30",
      "high": "127.40",
      "low": "125.75",
      "close": "127.00",
      "average": "126.5405",
      "volume": "1449709",
      "turnover": "183456347.66",
      "trades": "2905"
    },
    {
      "date": "2023-07-27",
      "bid": "128.25",
      "ask": "128.35",
      "open": "127.15",
      "high": "128.60",
      "low": "126.65",
      "close": "128.25",
      "average": "127.8557",
      "volume": "2145844",
      "turnover": "274331609.69",
      "trades": "3150"
    },
    {
      "date": "2023-07-28",
      "bid": "127.80",
      "ask": "127.85",
      "open": "128.35",
      "high": "128.40",
      "low": "127.30",
      "close": "127.55",
      "average": "127.6951",
      "volume": "1933773",
      "turnover": "246940021.41",
      "trades": "3005"
    },
    {
      "date": "2023-07-31",
      "bid": "127.80",
      "ask": "127.90",
      "open": "127.50",
      "high": "128.00",
      "low": "127.25",
      "close": "127.55",
      "average": "127.6494",
      "volume": "2016386",
      "turnover": "257402314.15",
      "trades": "2246"
    },
    {
      "date": "2023-08-01",
      "bid": "126.70",
      "ask": "126.75",
      "open": "127.45",
      "high": "128.00",
      "low": "126.20",
      "close": "126.75",
      "average": "126.8752",
      "volume": "1815953",
      "turnover": "230401697.15",
      "trades": "3133"
    },
    {
      "date": "2023-08-02",
      "bid": "125.10",
      "ask": "125.20",
      "open": "125.60",
      "high": "126.00",
      "low": "123.25",
      "close": "125.00",
      "average": "124.8715",
      "volume": "2629870",
      "turnover": "328396812.33",
      "trades": "4437"
    },
    {
      "date": "2023-08-03",
      "bid": "124.25",
      "ask": "124.30",
      "open": "125.00",
      "high": "125.60",
      "low": "123.70",
      "close": "124.65",
      "average": "124.5163",
      "volume": "2590128",
      "turnover": "322520094.52",
      "trades": "4104"
    },
    {
      "date": "2023-08-04",
      "bid": "126.05",
      "ask": "126.15",
      "open": "125.30",
      "high": "126.50",
      "low": "124.90",
      "close": "126.05",
      "average": "125.9537",
      "volume": "1290262",
      "turnover": "162513578.03",
      "trades": "2214"
    },
    {
      "date": "2023-08-07",
      "bid": "126.70",
      "ask": "126.80",
      "open": "126.00",
      "high": "127.10",
      "low": "125.65",
      "close": "126.75",
      "average": "126.5419",
      "volume": "1549915",
      "turnover": "196133329.39",
      "trades": "2776"
    },
    {
      "date": "2023-08-08",
      "bid": "125.45",
      "ask": "125.50",
      "open": "125.20",
      "high": "127.05",
      "low": "124.50",
      "close": "125.65",
      "average": "125.7795",
      "volume": "2354148",
      "turnover": "296128170.52",
      "trades": "4167"
    },
    {
      "date": "2023-08-09",
      "bid": "126.50",
      "ask": "126.55",
      "open": "126.40",
      "high": "127.75",
      "low": "126.30",
      "close": "126.55",
      "average": "126.8863",
      "volume": "1583294",
      "turnover": "200911715.2",
      "trades": "2792"
    },
    {
      "date": "2023-08-10",
      "bid": "128.45",
      "ask": "128.55",
      "open": "127.05",
      "high": "128.70",
      "low": "127.05",
      "close": "128.35",
      "average": "128.201",
      "volume": "1747142",
      "turnover": "223972026.46",
      "trades": "3065"
    },
    {
      "date": "2023-08-11",
      "bid": "127.80",
      "ask": "127.90",
      "open": "128.00",
      "high": "128.25",
      "low": "127.25",
      "close": "128.05",
      "average": "127.9764",
      "volume": "1526507",
      "turnover": "195364664.03",
      "trades": "2583"
    },
    {
      "date": "2023-08-14",
      "bid": "127.80",
      "ask": "127.90",
      "open": "127.95",
      "high": "128.45",
      "low": "127.30",
      "close": "127.65",
      "average": "127.7293",
      "volume": "1960886",
      "turnover": "250467471.22",
      "trades": "2280"
    },
    {
      "date": "2023-08-15",
      "bid": "126.35",
      "ask": "126.45",
      "open": "127.80",
      "high": "127.80",
      "low": "126.00",
      "close": "126.55",
      "average": "126.5638",
      "volume": "2505703",
      "turnover": "317129493.39",
      "trades": "3023"
    },
    {
      "date": "2023-08-16",
      "bid": "126.70",
      "ask": "126.80",
      "open": "125.75",
      "high": "127.45",
      "low": "125.40",
      "close": "126.65",
      "average": "126.6432",
      "volume": "1724569",
      "turnover": "218400877.43",
      "trades": "2965"
    },
    {
      "date": "2023-08-17",
      "bid": "125.95",
      "ask": "126.00",
      "open": "126.35",
      "high": "127.00",
      "low": "125.80",
      "close": "126.15",
      "average": "126.2911",
      "volume": "1813786",
      "turnover": "229071120.31",
      "trades": "2703"
    },
    {
      "date": "2023-08-18",
      "bid": "125.65",
      "ask": "125.75",
      "open": "125.50",
      "high": "125.90",
      "low": "124.50",
      "close": "125.65",
      "average": "125.2863",
      "volume": "1880841",
      "turnover": "235631934.73",
      "trades": "3075"
    },
    {
      "date": "2023-08-21",
      "bid": "124.65",
      "ask": "124.75",
      "open": "125.80",
      "high": "126.10",
      "low": "124.20",
      "close": "124.90",
      "average": "125.1718",
      "volume": "1788327",
      "turnover": "223866478.84",
      "trades": "2724"
    },
    {
      "date": "2023-08-22",
      "bid": "124.85",
      "ask": "124.90",
      "open": "125.70",
      "high": "125.80",
      "low": "124.60",
      "close": "124.90",
      "average": "125.0879",
      "volume": "1705416",
      "turnover": "213325514.15",
      "trades": "2944"
    },
    {
      "date": "2023-08-23",
      "bid": "123.70",
      "ask": "123.75",
      "open": "124.75",
      "high": "125.20",
      "low": "123.65",
      "close": "123.65",
      "average": "124.0107",
      "volume": "2212325",
      "turnover": "274366069.22",
      "trades": "3165"
    },
    {
      "date": "2023-08-24",
      "bid": "123.55",
      "ask": "123.65",
      "open": "123.65",
      "high": "124.55",
      "low": "123.20",
      "close": "123.45",
      "average": "123.5892",
      "volume": "2164796",
      "turnover": "267582450.26",
      "trades": "3534"
    },
    {
      "date": "2023-08-25",
      "bid": "123.30",
      "ask": "123.40",
      "open": "123.00",
      "high": "124.60",
      "low": "122.00",
      "close": "123.35",
      "average": "123.4581",
      "volume": "2296656",
      "turnover": "283533191.79",
      "trades": "3910"
    },
    {
      "date": "2023-08-28",
      "bid": "125.50",
      "ask": "125.60",
      "open": "123.95",
      "high": "125.55",
      "low": "123.95",
      "close": "125.25",
      "average": "125.1414",
      "volume": "1534893",
      "turnover": "192078584.87",
      "trades": "2416"
    },
    {
      "date": "2023-08-29",
      "bid": "125.65",
      "ask": "125.75",
      "open": "125.05",
      "high": "126.45",
      "low": "124.85",
      "close": "125.60",
      "average": "125.7495",
      "volume": "2607064",
      "turnover": "327825974.75",
      "trades": "2960"
    },
    {
      "date": "2023-08-30",
      "bid": "125.75",
      "ask": "125.85",
      "open": "126.00",
      "high": "126.50",
      "low": "125.35",
      "close": "125.80",
      "average": "125.8805",
      "volume": "2193216",
      "turnover": "276079328.89",
      "trades": "3033"
    },
    {
      "date": "2023-08-31",
      "bid": "127.30",
      "ask": "127.35",
      "open": "125.80",
      "high": "127.80",
      "low": "125.55",
      "close": "127.15",
      "average": "127.1761",
      "volume": "5490889",
      "turnover": "698307535.93",
      "trades": "4537"
    },
    {
      "date": "2023-09-01",
      "bid": "127.25",
      "ask": "127.30",
      "open": "127.15",
      "high": "127.95",
      "low": "126.80",
      "close": "127.25",
      "average": "127.392",
      "volume": "1499308",
      "turnover": "190995012",
      "trades": "2599"
    },
    {
      "date": "2023-09-04",
      "bid": "127.75",
      "ask": "127.85",
      "open": "127.95",
      "high": "128.95",
      "low": "127.60",
      "close": "127.65",
      "average": "128.1948",
      "volume": "1613433",
      "turnover": "206833029.63",
      "trades": "2857"
    },
    {
      "date": "2023-09-05",
      "bid": "128.95",
      "ask": "129.00",
      "open": "127.50",
      "high": "130.00",
      "low": "127.20",
      "close": "128.95",
      "average": "129.0952",
      "volume": "2607385",
      "turnover": "336579794.45",
      "trades": "3497"
    },
    {
      "date": "2023-09-06",
      "bid": "128.00",
      "ask": "128.10",
      "open": "128.35",
      "high": "128.35",
      "low": "126.60",
      "close": "128.05",
      "average": "127.6579",
      "volume": "2601178",
      "turnover": "332093953.79",
      "trades": "4015"
    },
    {
      "date": "2023-09-07",
      "bid": "126.90",
      "ask": "127.00",
      "open": "127.75",
      "high": "128.70",
      "low": "126.90",
      "close": "127.10",
      "average": "127.5477",
      "volume": "2438136",
      "turnover": "310900063.3",
      "trades": "2716"
    },
    {
      "date": "2023-09-08",
      "bid": "126.75",
      "ask": "126.85",
      "open": "127.10",
      "high": "127.75",
      "low": "125.50",
      "close": "126.65",
      "average": "126.581",
      "volume": "2020903",
      "turnover": "255808277.67",
      "trades": "2643"
    },
    {
      "date": "2023-09-11",
      "bid": "126.75",
      "ask": "126.80",
      "open": "127.30",
      "high": "128.65",
      "low": "126.55",
      "close": "126.80",
      "average": "127.251",
      "volume": "2905623",
      "turnover": "369804094.35",
      "trades": "3677"
    },
    {
      "date": "2023-09-12",
      "bid": "127.15",
      "ask": "127.25",
      "open": "127.25",
      "high": "127.70",
      "low": "126.50",
      "close": "127.35",
      "average": "127.2277",
      "volume": "3760223",
      "turnover": "478382734.86",
      "trades": "2534"
    },
    {
      "date": "2023-09-13",
      "bid": "127.35",
      "ask": "127.40",
      "open": "127.35",
      "high": "127.90",
      "low": "126.95",
      "close": "127.45",
      "average": "127.4632",
      "volume": "2224555",
      "turnover": "283551567.89",
      "trades": "3001"
    },
    {
      "date": "2023-09-14",
      "bid": "129.25",
      "ask": "129.35",
      "open": "127.25",
      "high": "129.85",
      "low": "127.15",
      "close": "129.35",
      "average": "129.1867",
      "volume": "4028511",
      "turnover": "520446409.61",
      "trades": "4769"
    },
    {
      "date": "2023-09-15",
      "bid": "130.05",
      "ask": "130.10",
      "open": "129.45",
      "high": "130.45",
      "low": "129.10",
      "close": "130.05",
      "average": "130.0252",
      "volume": "4938557",
      "turnover": "642127672.42",
      "trades": "4391"
    },
    {
      "date": "2023-09-18",
      "bid": "128.85",
      "ask": "128.90",
      "open": "130.05",
      "high": "130.45",
      "low": "128.65",
      "close": "128.90",
      "average": "129.3981",
      "volume": "2736140",
      "turnover": "353275566.1",
      "trades": "2781"
    },
    {
      "date": "2023-09-19",
      "bid": "128.45",
      "ask": "128.50",
      "open": "128.95",
      "high": "129.70",
      "low": "128.20",
      "close": "128.80",
      "average": "128.7385",
      "volume": "2939692",
      "turnover": "378441609.67",
      "trades": "3382"
    },
    {
      "date": "2023-09-20",
      "bid": "131.15",
      "ask": "131.25",
      "open": "128.80",
      "high": "131.20",
      "low": "128.20",
      "close": "130.95",
      "average": "130.0997",
      "volume": "4196810",
      "turnover": "545980994.22",
      "trades": "4344"
    },
    {
      "date": "2023-09-21",
      "bid": "131.35",
      "ask": "131.45",
      "open": "130.40",
      "high": "131.90",
      "low": "130.15",
      "close": "131.65",
      "average": "131.1785",
      "volume": "2372466",
      "turnover": "311211901.66",
      "trades": "3613"
    },
    {
      "date": "2023-09-22",
      "bid": "130.90",
      "ask": "130.95",
      "open": "130.95",
      "high": "131.55",
      "low": "130.40",
      "close": "130.90",
      "average": "130.9552",
      "volume": "2488071",
      "turnover": "325831731.13",
      "trades": "3533"
    },
    {
      "date": "2023-09-25",
      "bid": "130.80",
      "ask": "130.85",
      "open": "131.50",
      "high": "132.70",
      "low": "130.15",
      "close": "130.80",
      "average": "131.0014",
      "volume": "2503627",
      "turnover": "328007762.14",
      "trades": "4199"
    },
    {
      "date": "2023-09-26",
      "bid": "130.60",
      "ask": "130.65",
      "open": "130.80",
      "high": "130.90",
      "low": "129.10",
      "close": "130.65",
      "average": "130.4371",
      "volume": "2550477",
      "turnover": "332653555.27",
      "trades": "3987"
    },
    {
      "date": "2023-09-27",
      "bid": "129.10",
      "ask": "129.15",
      "open": "130.70",
      "high": "130.70",
      "low": "128.85",
      "close": "129.15",
      "average": "129.3426",
      "volume": "3123744",
      "turnover": "404044740.53",
      "trades": "4709"
    },
    {
      "date": "2023-09-28",
      "bid": "129.80",
      "ask": "129.90",
      "open": "129.40",
      "high": "129.90",
      "low": "128.70",
      "close": "129.90",
      "average": "129.6029",
      "volume": "1639617",
      "turnover": "212486351.92",
      "trades": "2521"
    },
    {
      "date": "2023-09-29",
      "bid": "130.65",
      "ask": "130.70",
      "open": "129.40",
      "high": "130.90",
      "low": "129.25",
      "close": "130.65",
      "average": "130.5161",
      "volume": "3198559",
      "turnover": "417464015.29",
      "trades": "3345"
    },
    {
      "date": "2023-10-02",
      "bid": "129.55",
      "ask": "129.65",
      "open": "131.00",
      "high": "131.50",
      "low": "129.30",
      "close": "129.95",
      "average": "130.2495",
      "volume": "2469636",
      "turnover": "321688726.7",
      "trades": "4040"
    },
    {
      "date": "2023-10-03",
      "bid": "127.30",
      "ask": "127.40",
      "open": "129.35",
      "high": "130.95",
      "low": "125.05",
      "close": "127.50",
      "average": "127.79",
      "volume": "4607521",
      "turnover": "588674033.97",
      "trades": "6763"
    },
    {
      "date": "2023-10-04",
      "bid": "127.25",
      "ask": "127.35",
      "open": "126.70",
      "high": "129.05",
      "low": "125.05",
      "close": "127.55",
      "average": "127.5027",
      "volume": "3471027",
      "turnover": "442529379.47",
      "trades": "4611"
    },
    {
      "date": "2023-10-05",
      "bid": "128.35",
      "ask": "128.45",
      "open": "128.10",
      "high": "128.65",
      "low": "127.20",
      "close": "128.30",
      "average": "128.1518",
      "volume": "2528598",
      "turnover": "324012965.11",
      "trades": "3867"
    },
    {
      "date": "2023-10-06",
      "bid": "130.80",
      "ask": "130.85",
      "open": "129.00",
      "high": "130.90",
      "low": "128.45",
      "close": "130.80",
      "average": "130.3726",
      "volume": "2391997",
      "turnover": "311849881.63",
      "trades": "3555"
    },
    {
      "date": "2023-10-09",
      "bid": "130.10",
      "ask": "130.15",
      "open": "130.20",
      "high": "130.50",
      "low": "129.20",
      "close": "130.25",
      "average": "129.9702",
      "volume": "1805437",
      "turnover": "234652847.66",
      "trades": "3006"
    },
    {
      "date": "2023-10-10",
      "bid": "133.45",
      "ask": "133.50",
      "open": "131.00",
      "high": "133.95",
      "low": "130.90",
      "close": "133.30",
      "average": "133.2286",
      "volume": "3396644",
      "turnover": "452521937.85",
      "trades": "4431"
    },
    {
      "date": "2023-10-11",
      "bid": "134.65",
      "ask": "134.70",
      "open": "133.50",
      "high": "135.20",
      "low": "133.00",
      "close": "134.80",
      "average": "134.4308",
      "volume": "3325102",
      "turnover": "447060364.95",
      "trades": "4183"
    },
    {
      "date": "2023-10-12",
      "bid": "137.00",
      "ask": "137.05",
      "open": "135.00",
      "high": "137.25",
      "low": "134.90",
      "close": "137.20",
      "average": "136.6956",
      "volume": "6928868",
      "turnover": "947110646.15",
      "trades": "8522"
    },
    {
      "date": "2023-10-13",
      "bid": "136.65",
      "ask": "136.75",
      "open": "137.15",
      "high": "137.50",
      "low": "135.30",
      "close": "136.65",
      "average": "136.5032",
      "volume": "3011541",
      "turnover": "411098061.1",
      "trades": "4498"
    },
    {
      "date": "2023-10-16",
      "bid": "136.70",
      "ask": "136.80",
      "open": "136.80",
      "high": "137.25",
      "low": "136.05",
      "close": "136.55",
      "average": "136.7165",
      "volume": "4005711",
      "turnover": "547766745.63",
      "trades": "5779"
    },
    {
      "date": "2023-10-17",
      "bid": "135.10",
      "ask": "135.15",
      "open": "136.00",
      "high": "136.00",
      "low": "133.95",
      "close": "135.15",
      "average": "134.9048",
      "volume": "4233170",
      "turnover": "571072474.64",
      "trades": "8509"
    },
    {
      "date": "2023-10-18",
      "bid": "137.00",
      "ask": "137.05",
      "open": "135.95",
      "high": "139.40",
      "low": "135.80",
      "close": "137.05",
      "average": "137.6965",
      "volume": "5976910",
      "turnover": "822979559.07",
      "trades": "9974"
    },
    {
      "date": "2023-10-19",
      "bid": "134.30",
      "ask": "134.35",
      "open": "137.05",
      "high": "137.15",
      "low": "133.50",
      "close": "134.45",
      "average": "134.6562",
      "volume": "2991103",
      "turnover": "402836397.47",
      "trades": "4287"
    },
    {
      "date": "2023-10-20",
      "bid": "132.20",
      "ask": "132.25",
      "open": "133.15",
      "high": "133.80",
      "low": "132.10",
      "close": "132.30",
      "average": "132.8003",
      "volume": "3684908",
      "turnover": "489370779.18",
      "trades": "4772"
    },
    {
      "date": "2023-10-23",
      "bid": "130.25",
      "ask": "130.35",
      "open": "132.85",
      "high": "132.85",
      "low": "130.25",
      "close": "130.40",
      "average": "130.9842",
      "volume": "4132784",
      "turnover": "541214093.52",
      "trades": "6554"
    },
    {
      "date": "2023-10-24",
      "bid": "129.90",
      "ask": "130.00",
      "open": "130.10",
      "high": "130.75",
      "low": "128.40",
      "close": "129.85",
      "average": "129.911",
      "volume": "4175248",
      "turnover": "542516624.66",
      "trades": "6274"
    },
    {
      "date": "2023-10-25",
      "bid": "123.25",
      "ask": "123.30",
      "open": "127.85",
      "high": "128.65",
      "low": "121.30",
      "close": "123.35",
      "average": "123.8518",
      "volume": "9135602",
      "turnover": "1132069952.25",
      "trades": "16938"
    },
    {
      "date": "2023-10-26",
      "bid": "122.95",
      "ask": "123.05",
      "open": "123.55",
      "high": "123.55",
      "low": "120.70",
      "close": "123.00",
      "average": "122.3061",
      "volume": "4970691",
      "turnover": "607947701",
      "trades": "8258"
    },
    {
      "date": "2023-10-27",
      "bid": "122.70",
      "ask": "122.80",
      "open": "123.80",
      "high": "125.05",
      "low": "122.50",
      "close": "122.75",
      "average": "123.6003",
      "volume": "3331937",
      "turnover": "411883253.23",
      "trades": "5262"
    },
    {
      "date": "2023-10-30",
      "bid": "123.30",
      "ask": "123.35",
      "open": "122.75",
      "high": "123.80",
      "low": "121.90",
      "close": "123.50",
      "average": "123.053",
      "volume": "3322400",
      "turnover": "408815451.43",
      "trades": "4425"
    },
    {
      "date": "2023-10-31",
      "bid": "124.45",
      "ask": "124.50",
      "open": "123.50",
      "high": "125.60",
      "low": "123.50",
      "close": "124.30",
      "average": "124.5463",
      "volume": "2580515",
      "turnover": "321415174.12",
      "trades": "3196"
    },
    {
      "date": "2023-11-01",
      "bid": "122.70",
      "ask": "122.75",
      "open": "124.90",
      "high": "124.95",
      "low": "122.10",
      "close": "122.70",
      "average": "123.0304",
      "volume": "3253717",
      "turnover": "400350369.77",
      "trades": "4280"
    },
    {
      "date": "2023-11-02",
      "bid": "123.50",
      "ask": "123.60",
      "open": "123.00",
      "high": "124.10",
      "low": "121.60",
      "close": "123.75",
      "average": "123.0808",
      "volume": "3989158",
      "turnover": "490918285.35",
      "trades": "4897"
    },
    {
      "date": "2023-11-03",
      "bid": "124.55",
      "ask": "124.60",
      "open": "124.35",
      "high": "124.85",
      "low": "123.40",
      "close": "124.30",
      "average": "124.1871",
      "volume": "2260486",
      "turnover": "280728399.01",
      "trades": "2699"
    },
    {
      "date": "2023-11-06",
      "bid": "124.10",
      "ask": "124.15",
      "open": "124.40",
      "high": "124.85",
      "low": "123.40",
      "close": "124.25",
      "average": "124.0323",
      "volume": "2350694",
      "turnover": "291561670.37",
      "trades": "3646"
    },
    {
      "date": "2023-11-07",
      "bid": "123.45",
      "ask": "123.55",
      "open": "123.75",
      "high": "125.10",
      "low": "123.00",
      "close": "123.60",
      "average": "123.5679",
      "volume": "1988628",
      "turnover": "245726891.36",
      "trades": "2848"
    },
    {
      "date": "2023-11-08",
      "bid": "123.75",
      "ask": "123.85",
      "open": "122.95",
      "high": "124.45",
      "low": "122.30",
      "close": "123.70",
      "average": "123.4734",
      "volume": "1820727",
      "turnover": "224842785.34",
      "trades": "2729"
    },
    {
      "date": "2023-11-09",
      "bid": "123.80",
      "ask": "123.85",
      "open": "123.60",
      "high": "124.00",
      "low": "122.70",
      "close": "123.95",
      "average": "123.6602",
      "volume": "2854770",
      "turnover": "353013614.31",
      "trades": "3861"
    },
    {
      "date": "2023-11-10",
      "bid": "123.95",
      "ask": "124.00",
      "open": "123.75",
      "high": "124.90",
      "low": "123.35",
      "close": "124.00",
      "average": "124.0365",
      "volume": "2081438",
      "turnover": "258148668.51",
      "trades": "3217"
    },
    {
      "date": "2023-11-13",
      "bid": "124.05",
      "ask": "124.15",
      "open": "124.25",
      "high": "124.90",
      "low": "123.95",
      "close": "124.00",
      "average": "124.1777",
      "volume": "2434682",
      "turnover": "302334040.24",
      "trades": "3001"
    },
    {
      "date": "2023-11-14",
      "bid": "124.55",
      "ask": "124.65",
      "open": "124.00",
      "high": "124.80",
      "low": "123.05",
      "close": "124.75",
      "average": "124.0699",
      "volume": "4869164",
      "turnover": "603997543.98",
      "trades": "5692"
    },
    {
      "date": "2023-11-15",
      "bid": "125.10",
      "ask": "125.20",
      "open": "124.85",
      "high": "125.50",
      "low": "123.60",
      "close": "125.10",
      "average": "124.5809",
      "volume": "5051021",
      "turnover": "629319737.3",
      "trades": "6472"
    },
    {
      "date": "2023-11-16",
      "bid": "123.85",
      "ask": "123.90",
      "open": "125.20",
      "high": "125.45",
      "low": "123.55",
      "close": "123.85",
      "average": "124.005",
      "volume": "3883115",
      "turnover": "481535700.24",
      "trades": "5069"
    },
    {
      "date": "2023-11-17",
      "bid": "126.25",
      "ask": "126.30",
      "open": "124.40",
      "high": "126.50",
      "low": "124.40",
      "close": "126.20",
      "average": "126.0195",
      "volume": "2990282",
      "turnover": "376814641.47",
      "trades": "3355"
    },
    {
      "date": "2023-11-20",
      "bid": "126.20",
      "ask": "126.25",
      "open": "126.30",
      "high": "127.25",
      "low": "125.30",
      "close": "126.40",
      "average": "126.1923",
      "volume": "2694145",
      "turnover": "340015304.68",
      "trades": "4103"
    },
    {
      "date": "2023-11-21",
      "bid": "124.20",
      "ask": "124.25",
      "open": "125.85",
      "high": "126.40",
      "low": "123.85",
      "close": "124.15",
      "average": "124.4512",
      "volume": "5154595",
      "turnover": "641452439.79",
      "trades": "6747"
    },
    {
      "date": "2023-11-22",
      "bid": "125.35",
      "ask": "125.40",
      "open": "124.65",
      "high": "125.70",
      "low": "124.40",
      "close": "125.20",
      "average": "125.262",
      "volume": "3993302",
      "turnover": "500207493.97",
      "trades": "5941"
    },
    {
      "date": "2023-11-23",
      "bid": "127.40",
      "ask": "127.55",
      "open": "125.50",
      "high": "127.50",
      "low": "124.85",
      "close": "127.30",
      "average": "126.8021",
      "volume": "3298833",
      "turnover": "418265772.99",
      "trades": "5103"
    },
    {
      "date": "2023-11-24",
      "bid": "127.80",
      "ask": "127.85",
      "open": "127.30",
      "high": "128.20",
      "low": "127.20",
      "close": "127.55",
      "average": "127.682",
      "volume": "2053802",
      "turnover": "262244788.67",
      "trades": "3126"
    },
    {
      "date": "2023-11-27",
      "bid": "127.20",
      "ask": "127.30",
      "open": "127.80",
      "high": "128.30",
      "low": "126.80",
      "close": "127.15",
      "average": "127.2962",
      "volume": "2222429",
      "turnover": "282903691.91",
      "trades": "3336"
    },
    {
      "date": "2023-11-28",
      "bid": "125.60",
      "ask": "125.65",
      "open": "126.75",
      "high": "127.15",
      "low": "125.50",
      "close": "125.80",
      "average": "126.00",
      "volume": "2530431",
      "turnover": "318895984.58",
      "trades": "3429"
    },
    {
      "date": "2023-11-29",
      "bid": "127.05",
      "ask": "127.10",
      "open": "125.80",
      "high": "127.30",
      "low": "125.25",
      "close": "126.80",
      "average": "126.7043",
      "volume": "3512581",
      "turnover": "445034204.76",
      "trades": "4736"
    },
    {
      "date": "2023-11-30",
      "bid": "127.25",
      "ask": "127.30",
      "open": "126.80",
      "high": "127.95",
      "low": "126.00",
      "close": "127.00",
      "average": "127.0439",
      "volume": "7387720",
      "turnover": "938579217.52",
      "trades": "5155"
    },
    {
      "date": "2023-12-01",
      "bid": "127.70",
      "ask": "127.80",
      "open": "127.35",
      "high": "127.80",
      "low": "126.10",
      "close": "127.55",
      "average": "127.1711",
      "volume": "3197207",
      "turnover": "406621452.94",
      "trades": "4219"
    },
    {
      "date": "2023-12-04",
      "bid": "127.75",
      "ask": "127.85",
      "open": "127.45",
      "high": "128.45",
      "low": "127.20",
      "close": "127.95",
      "average": "127.8327",
      "volume": "2249162",
      "turnover": "287509617.57",
      "trades": "2830"
    },
    {
      "date": "2023-12-05",
      "bid": "128.80",
      "ask": "128.85",
      "open": "127.85",
      "high": "129.10",
      "low": "127.45",
      "close": "128.95",
      "average": "128.7942",
      "volume": "2390955",
      "turnover": "307931895.26",
      "trades": "3072"
    },
    {
      "date": "2023-12-06",
      "bid": "129.55",
      "ask": "129.65",
      "open": "128.95",
      "high": "129.95",
      "low": "128.20",
      "close": "129.40",
      "average": "129.4091",
      "volume": "2085728",
      "turnover": "269910001.11",
      "trades": "3045"
    },
    {
      "date": "2023-12-07",
      "bid": "132.20",
      "ask": "132.25",
      "open": "130.10",
      "high": "132.75",
      "low": "130.10",
      "close": "132.00",
      "average": "131.8264",
      "volume": "3959427",
      "turnover": "521997341.85",
      "trades": "4839"
    },
    {
      "date": "2023-12-08",
      "bid": "132.55",
      "ask": "132.65",
      "open": "132.00",
      "high": "132.70",
      "low": "130.05",
      "close": "132.45",
      "average": "131.7953",
      "volume": "3063995",
      "turnover": "403759173.98",
      "trades": "3798"
    },
    {
      "date": "2023-12-11",
      "bid": "134.30",
      "ask": "134.35",
      "open": "133.10",
      "high": "134.70",
      "low": "132.80",
      "close": "134.40",
      "average": "134.1416",
      "volume": "3861252",
      "turnover": "517940744.02",
      "trades": "4086"
    },
    {
      "date": "2023-12-12",
      "bid": "135.05",
      "ask": "135.15",
      "open": "134.40",
      "high": "136.20",
      "low": "134.40",
      "close": "134.90",
      "average": "135.208",
      "volume": "4137003",
      "turnover": "559362340.37",
      "trades": "4743"
    },
    {
      "date": "2023-12-13",
      "bid": "133.50",
      "ask": "133.55",
      "open": "134.80",
      "high": "134.85",
      "low": "132.95",
      "close": "133.50",
      "average": "133.6108",
      "volume": "4157606",
      "turnover": "555551802.33",
      "trades": "3731"
    },
    {
      "date": "2023-12-14",
      "bid": "135.15",
      "ask": "135.25",
      "open": "134.25",
      "high": "136.40",
      "low": "134.15",
      "close": "135.10",
      "average": "135.1858",
      "volume": "5033484",
      "turnover": "680613807.74",
      "trades": "5821"
    },
    {
      "date": "2023-12-15",
      "bid": "136.00",
      "ask": "136.05",
      "open": "135.65",
      "high": "137.70",
      "low": "135.65",
      "close": "136.00",
      "average": "136.2394",
      "volume": "6141844",
      "turnover": "836768001.09",
      "trades": "5609"
    },
    {
      "date": "2023-12-18",
      "bid": "136.55",
      "ask": "136.65",
      "open": "136.00",
      "high": "137.25",
      "low": "135.70",
      "close": "136.65",
      "average": "136.5511",
      "volume": "2861807",
      "turnover": "388229725.66",
      "trades": "3391"
    },
    {
      "date": "2023-12-19",
      "bid": "136.20",
      "ask": "136.30",
      "open": "136.60",
      "high": "137.05",
      "low": "135.95",
      "close": "136.25",
      "average": "136.417",
      "volume": "2983984",
      "turnover": "407065583.96",
      "trades": "3645"
    },
    {
      "date": "2023-12-20",
      "bid": "137.35",
      "ask": "137.45",
      "open": "136.70",
      "high": "137.90",
      "low": "135.85",
      "close": "137.30",
      "average": "137.041",
      "volume": "4227092",
      "turnover": "579277850.91",
      "trades": "5062"
    },
    {
      "date": "2023-12-21",
      "bid": "136.10",
      "ask": "136.20",
      "open": "137.20",
      "high": "137.20",
      "low": "135.55",
      "close": "135.95",
      "average": "136.0774",
      "volume": "2057415",
      "turnover": "279992871.04",
      "trades": "2847"
    },
    {
      "date": "2023-12-22",
      "bid": "136.75",
      "ask": "136.85",
      "open": "135.95",
      "high": "137.10",
      "low": "135.50",
      "close": "136.65",
      "average": "136.4515",
      "volume": "1843705",
      "turnover": "251569494.53",
      "trades": "2524"
    },
    {
      "date": "2023-12-27",
      "bid": "138.40",
      "ask": "138.50",
      "open": "136.85",
      "high": "138.55",
      "low": "136.75",
      "close": "138.25",
      "average": "138.1396",
      "volume": "2342406",
      "turnover": "323589634.1",
      "trades": "3579"
    },
    {
      "date": "2023-12-28",
      "bid": "138.15",
      "ask": "138.20",
      "open": "138.25",
      "high": "138.75",
      "low": "137.85",
      "close": "138.10",
      "average": "138.1756",
      "volume": "1924655",
      "turnover": "265948178.43",
      "trades": "3616"
    },
    {
      "date": "2023-12-29",
      "bid": "138.80",
      "ask": "138.90",
      "open": "138.10",
      "high": "139.40",
      "low": "138.05",
      "close": "138.80",
      "average": "138.8739",
      "volume": "1745592",
      "turnover": "242413624.1",
      "trades": "2328"
    },
    {
      "date": "2024-01-02",
      "bid": "139.85",
      "ask": "139.90",
      "open": "138.80",
      "high": "140.80",
      "low": "138.80",
      "close": "140.20",
      "average": "140.0574",
      "volume": "2685409",
      "turnover": "376088035.32",
      "trades": "5227"
    },
    {
      "date": "2024-01-03",
      "bid": "139.20",
      "ask": "139.30",
      "open": "140.25",
      "high": "141.00",
      "low": "138.80",
      "close": "139.20",
      "average": "139.4179",
      "volume": "2896568",
      "turnover": "403775049.08",
      "trades": "4135"
    },
    {
      "date": "2024-01-04",
      "bid": "141.95",
      "ask": "142.00",
      "open": "139.45",
      "high": "142.40",
      "low": "139.45",
      "close": "142.00",
      "average": "141.6806",
      "volume": "3817010",
      "turnover": "540836139.63",
      "trades": "5564"
    },
    {
      "date": "2024-01-05",
      "bid": "141.55",
      "ask": "141.65",
      "open": "141.55",
      "high": "142.25",
      "low": "140.85",
      "close": "141.80",
      "average": "141.6571",
      "volume": "1386634",
      "turnover": "196418215.32",
      "trades": "1693"
    },
    {
      "date": "2024-01-08",
      "bid": "141.75",
      "ask": "141.80",
      "open": "142.25",
      "high": "142.25",
      "low": "140.95",
      "close": "141.85",
      "average": "141.763",
      "volume": "2286900",
      "turnover": "324194240.27",
      "trades": "3962"
    },
    {
      "date": "2024-01-09",
      "bid": "142.20",
      "ask": "142.25",
      "open": "142.00",
      "high": "142.50",
      "low": "141.20",
      "close": "142.25",
      "average": "141.9823",
      "volume": "2309556",
      "turnover": "327831973.85",
      "trades": "3980"
    },
    {
      "date": "2024-01-10",
      "bid": "141.95",
      "ask": "142.05",
      "open": "141.70",
      "high": "142.25",
      "low": "141.35",
      "close": "141.85",
      "average": "141.8567",
      "volume": "2270813",
      "turnover": "322143470.19",
      "trades": "2278"
    },
    {
      "date": "2024-01-11",
      "bid": "142.05",
      "ask": "142.10",
      "open": "142.50",
      "high": "143.50",
      "low": "141.95",
      "close": "142.25",
      "average": "142.5978",
      "volume": "2504618",
      "turnover": "357181529.12",
      "trades": "3242"
    },
    {
      "date": "2024-01-12",
      "bid": "143.45",
      "ask": "143.55",
      "open": "142.25",
      "high": "144.75",
      "low": "142.25",
      "close": "143.45",
      "average": "143.8522",
      "volume": "2458119",
      "turnover": "353690431.19",
      "trades": "3659"
    },
    {
      "date": "2024-01-15",
      "bid": "142.60",
      "ask": "142.65",
      "open": "144.60",
      "high": "144.70",
      "low": "142.55",
      "close": "142.75",
      "average": "143.1715",
      "volume": "2051619",
      "turnover": "293752675.22",
      "trades": "3239"
    },
    {
      "date": "2024-01-16",
      "bid": "137.75",
      "ask": "137.80",
      "open": "142.00",
      "high": "142.00",
      "low": "137.75",
      "close": "137.85",
      "average": "138.9056",
      "volume": "4350371",
      "turnover": "604427665.79",
      "trades": "6232"
    },
    {
      "date": "2024-01-17",
      "bid": "138.10",
      "ask": "138.25",
      "open": "136.85",
      "high": "138.30",
      "low": "135.75",
      "close": "138.25",
      "average": "137.6334",
      "volume": "2896723",
      "turnover": "398608536.39",
      "trades": "4183"
    },
    {
      "date": "2024-01-18",
      "bid": "137.90",
      "ask": "137.95",
      "open": "138.80",
      "high": "139.50",
      "low": "137.50",
      "close": "138.00",
      "average": "138.3053",
      "volume": "2418472",
      "turnover": "334507726.06",
      "trades": "3274"
    },
    {
      "date": "2024-01-19",
      "bid": "138.00",
      "ask": "138.05",
      "open": "139.00",
      "high": "139.60",
      "low": "137.70",
      "close": "137.70",
      "average": "138.3451",
      "volume": "3718281",
      "turnover": "514555063.02",
      "trades": "4614"
    },
    {
      "date": "2024-01-22",
      "bid": "140.00",
      "ask": "140.05",
      "open": "138.50",
      "high": "140.20",
      "low": "138.05",
      "close": "140.15",
      "average": "139.8366",
      "volume": "4042790",
      "turnover": "562036366.16",
      "trades": "4324"
    },
    {
      "date": "2024-01-23",
      "bid": "139.85",
      "ask": "139.95",
      "open": "140.85",
      "high": "140.85",
      "low": "139.65",
      "close": "139.90",
      "average": "140.043",
      "volume": "2864569",
      "turnover": "401182727.57",
      "trades": "3577"
    },
    {
      "date": "2024-01-24",
      "bid": "142.85",
      "ask": "142.90",
      "open": "141.45",
      "high": "142.90",
      "low": "141.10",
      "close": "142.90",
      "average": "142.3977",
      "volume": "4255479",
      "turnover": "605871647.89",
      "trades": "5272"
    },
    {
      "date": "2024-01-25",
      "bid": "151.60",
      "ask": "151.65",
      "open": "139.85",
      "high": "151.95",
      "low": "139.00",
      "close": "151.85",
      "average": "148.2928",
      "volume": "10829770",
      "turnover": "1605591536.29",
      "trades": "19828"
    },
    {
      "date": "2024-01-26",
      "bid": "151.70",
      "ask": "151.80",
      "open": "152.10",
      "high": "152.95",
      "low": "149.65",
      "close": "151.45",
      "average": "151.248",
      "volume": "4126470",
      "turnover": "624115755.47",
      "trades": "7612"
    },
    {
      "date": "2024-01-29",
      "bid": "149.75",
      "ask": "149.80",
      "open": "150.25",
      "high": "151.40",
      "low": "149.40",
      "close": "149.50",
      "average": "150.1931",
      "volume": "4918827",
      "turnover": "738784534.07",
      "trades": "5835"
    },
    {
      "date": "2024-01-30",
      "bid": "149.70",
      "ask": "149.75",
      "open": "149.85",
      "high": "150.90",
      "low": "149.10",
      "close": "149.60",
      "average": "149.8454",
      "volume": "2357721",
      "turnover": "353300939.02",
      "trades": "3691"
    },
    {
      "date": "2024-01-31",
      "bid": "148.05",
      "ask": "148.10",
      "open": "150.00",
      "high": "150.20",
      "low": "148.05",
      "close": "148.15",
      "average": "148.5524",
      "volume": "4103000",
      "turnover": "609515337.45",
      "trades": "5064"
    },
    {
      "date": "2024-02-01",
      "bid": "148.50",
      "ask": "148.60",
      "open": "147.60",
      "high": "150.00",
      "low": "146.70",
      "close": "148.35",
      "average": "148.6209",
      "volume": "2575083",
      "turnover": "382713987.93",
      "trades": "4561"
    },
    {
      "date": "2024-02-02",
      "bid": "150.25",
      "ask": "150.30",
      "open": "149.80",
      "high": "151.05",
      "low": "148.45",
      "close": "150.20",
      "average": "150.1151",
      "volume": "2153713",
      "turnover": "323315675.45",
      "trades": "3656"
    },
    {
      "date": "2024-02-05",
      "bid": "147.65",
      "ask": "147.75",
      "open": "150.70",
      "high": "151.40",
      "low": "147.15",
      "close": "147.60",
      "average": "148.4672",
      "volume": "3618940",
      "turnover": "537325201.16",
      "trades": "5353"
    },
    {
      "date": "2024-02-06",
      "bid": "147.35",
      "ask": "147.45",
      "open": "148.30",
      "high": "149.10",
      "low": "147.00",
      "close": "147.10",
      "average": "147.377",
      "volume": "3962569",
      "turnover": "584131259.11",
      "trades": "4161"
    },
    {
      "date": "2024-02-07",
      "bid": "148.15",
      "ask": "148.25",
      "open": "147.65",
      "high": "150.00",
      "low": "147.55",
      "close": "148.30",
      "average": "148.8323",
      "volume": "3401221",
      "turnover": "506321277.17",
      "trades": "4861"
    },
    {
      "date": "2024-02-08",
      "bid": "147.10",
      "ask": "147.15",
      "open": "148.30",
      "high": "149.20",
      "low": "147.10",
      "close": "147.45",
      "average": "147.7149",
      "volume": "2090985",
      "turnover": "308895136.2",
      "trades": "3622"
    },
    {
      "date": "2024-02-09",
      "bid": "147.20",
      "ask": "147.25",
      "open": "147.45",
      "high": "147.65",
      "low": "146.05",
      "close": "147.55",
      "average": "147.2919",
      "volume": "2108282",
      "turnover": "310526817.16",
      "trades": "3455"
    },
    {
      "date": "2024-02-12",
      "bid": "149.00",
      "ask": "149.05",
      "open": "147.55",
      "high": "149.10",
      "low": "147.05",
      "close": "148.95",
      "average": "148.5577",
      "volume": "2929809",
      "turnover": "435253993.18",
      "trades": "4579"
    },
    {
      "date": "2024-02-13",
      "bid": "148.75",
      "ask": "148.85",
      "open": "148.85",
      "high": "149.90",
      "low": "148.40",
      "close": "149.00",
      "average": "149.0451",
      "volume": "3597770",
      "turnover": "536255851.15",
      "trades": "5072"
    },
    {
      "date": "2024-02-14",
      "bid": "148.80",
      "ask": "148.85",
      "open": "148.80",
      "high": "149.00",
      "low": "148.10",
      "close": "148.80",
      "average": "148.7088",
      "volume": "2459343",
      "turnover": "365712901.08",
      "trades": "3732"
    },
    {
      "date": "2024-02-15",
      "bid": "151.25",
      "ask": "151.30",
      "open": "149.00",
      "high": "151.35",
      "low": "148.75",
      "close": "151.00",
      "average": "150.5829",
      "volume": "4085992",
      "turnover": "615280992.45",
      "trades": "5699"
    },
    {
      "date": "2024-02-16",
      "bid": "154.10",
      "ask": "154.20",
      "open": "151.80",
      "high": "154.15",
      "low": "151.80",
      "close": "153.80",
      "average": "153.4512",
      "volume": "4152062",
      "turnover": "637043775.13",
      "trades": "5425"
    },
    {
      "date": "2024-02-19",
      "bid": "152.35",
      "ask": "152.45",
      "open": "153.70",
      "high": "154.70",
      "low": "152.10",
      "close": "152.10",
      "average": "152.6739",
      "volume": "3485877",
      "turnover": "525744928.13",
      "trades": "5195"
    },
    {
      "date": "2024-02-20",
      "bid": "152.45",
      "ask": "152.50",
      "open": "151.85",
      "high": "153.00",
      "low": "151.25",
      "close": "152.50",
      "average": "152.3765",
      "volume": "2644148",
      "turnover": "402899296.42",
      "trades": "4217"
    },
    {
      "date": "2024-02-21",
      "bid": "151.60",
      "ask": "151.70",
      "open": "152.50",
      "high": "153.00",
      "low": "151.55",
      "close": "151.95",
      "average": "152.1878",
      "volume": "2484074",
      "turnover": "378051414.06",
      "trades": "4457"
    },
    {
      "date": "2024-02-22",
      "bid": "151.55",
      "ask": "151.65",
      "open": "152.65",
      "high": "153.50",
      "low": "151.40",
      "close": "151.40",
      "average": "151.9872",
      "volume": "3096546",
      "turnover": "470669151.97",
      "trades": "4606"
    },
    {
      "date": "2024-02-23",
      "bid": "150.70",
      "ask": "150.75",
      "open": "150.00",
      "high": "150.75",
      "low": "147.45",
      "close": "150.45",
      "average": "149.5766",
      "volume": "4571625",
      "turnover": "683830737.51",
      "trades": "10495"
    },
    {
      "date": "2024-02-26",
      "bid": "150.60",
      "ask": "150.75",
      "open": "150.45",
      "high": "151.25",
      "low": "150.05",
      "close": "150.75",
      "average": "150.707",
      "volume": "2572068",
      "turnover": "387614770.02",
      "trades": "4643"
    },
    {
      "date": "2024-02-27",
      "bid": "151.55",
      "ask": "151.65",
      "open": "150.75",
      "high": "151.70",
      "low": "150.10",
      "close": "151.65",
      "average": "151.2034",
      "volume": "2349968",
      "turnover": "355268929.01",
      "trades": "3819"
    },
    {
      "date": "2024-02-28",
      "bid": "152.70",
      "ask": "152.80",
      "open": "151.65",
      "high": "153.65",
      "low": "151.60",
      "close": "152.70",
      "average": "152.6354",
      "volume": "2754246",
      "turnover": "420389844.34",
      "trades": "4713"
    },
    {
      "date": "2024-02-29",
      "bid": "154.10",
      "ask": "154.20",
      "open": "152.80",
      "high": "154.45",
      "low": "151.65",
      "close": "153.80",
      "average": "153.6187",
      "volume": "4571391",
      "turnover": "702135320.31",
      "trades": "4723"
    },
    {
      "date": "2024-03-01",
      "bid": "153.50",
      "ask": "153.55",
      "open": "154.60",
      "high": "155.35",
      "low": "153.20",
      "close": "153.25",
      "average": "153.8448",
      "volume": "2931999",
      "turnover": "451094030.24",
      "trades": "5577"
    },
    {
      "date": "2024-03-04",
      "bid": "152.85",
      "ask": "152.95",
      "open": "153.25",
      "high": "153.65",
      "low": "152.30",
      "close": "153.20",
      "average": "153.1427",
      "volume": "2453917",
      "turnover": "375801860.43",
      "trades": "4852"
    },
    {
      "date": "2024-03-05",
      "bid": "153.10",
      "ask": "153.15",
      "open": "152.75",
      "high": "153.75",
      "low": "151.75",
      "close": "153.10",
      "average": "153.0652",
      "volume": "2564043",
      "turnover": "392460822.55",
      "trades": "4308"
    },
    {
      "date": "2024-03-06",
      "bid": "153.30",
      "ask": "153.35",
      "open": "153.45",
      "high": "154.40",
      "low": "152.85",
      "close": "153.25",
      "average": "153.5334",
      "volume": "2810058",
      "turnover": "431448840.81",
      "trades": "4711"
    },
    {
      "date": "2024-03-07",
      "bid": "154.40",
      "ask": "154.50",
      "open": "153.00",
      "high": "154.70",
      "low": "152.15",
      "close": "154.45",
      "average": "154.0633",
      "volume": "2583961",
      "turnover": "398036560.94",
      "trades": "4060"
    },
    {
      "date": "2024-03-08",
      "bid": "155.10",
      "ask": "155.15",
      "open": "154.50",
      "high": "156.20",
      "low": "154.50",
      "close": "155.20",
      "average": "155.4007",
      "volume": "2886084",
      "turnover": "448490978.2",
      "trades": "5294"
    },
    {
      "date": "2024-03-11",
      "bid": "152.95",
      "ask": "153.10",
      "open": "154.00",
      "high": "154.55",
      "low": "152.70",
      "close": "152.80",
      "average": "153.2718",
      "volume": "3134326",
      "turnover": "480425183.04",
      "trades": "5610"
    },
    {
      "date": "2024-03-12",
      "bid": "155.90",
      "ask": "155.95",
      "open": "153.55",
      "high": "156.15",
      "low": "152.90",
      "close": "155.85",
      "average": "155.3885",
      "volume": "3705894",
      "turnover": "575837644.2",
      "trades": "4748"
    },
    {
      "date": "2024-03-13",
      "bid": "156.35",
      "ask": "156.45",
      "open": "155.95",
      "high": "156.50",
      "low": "153.95",
      "close": "156.35",
      "average": "155.7573",
      "volume": "3165121",
      "turnover": "492950220.93",
      "trades": "6285"
    },
    {
      "date": "2024-03-14",
      "bid": "155.65",
      "ask": "155.75",
      "open": "156.55",
      "high": "157.45",
      "low": "155.30",
      "close": "155.75",
      "average": "156.027",
      "volume": "2982674",
      "turnover": "465369167.73",
      "trades": "5229"
    },
    {
      "date": "2024-03-15",
      "bid": "154.40",
      "ask": "154.45",
      "open": "155.65",
      "high": "156.65",
      "low": "154.20",
      "close": "154.85",
      "average": "154.8866",
      "volume": "21421981",
      "turnover": "3317894225.01",
      "trades": "8680"
    },
    {
      "date": "2024-03-18",
      "bid": "153.45",
      "ask": "153.55",
      "open": "155.30",
      "high": "155.30",
      "low": "152.70",
      "close": "153.65",
      "average": "153.7102",
      "volume": "3690178",
      "turnover": "566860584.79",
      "trades": "6892"
    },
    {
      "date": "2024-03-19",
      "bid": "156.10",
      "ask": "156.20",
      "open": "153.65",
      "high": "156.50",
      "low": "153.65",
      "close": "156.15",
      "average": "155.77",
      "volume": "4847988",
      "turnover": "755147141.58",
      "trades": "6840"
    },
    {
      "date": "2024-03-20",
      "bid": "144.85",
      "ask": "144.95",
      "open": "143.50",
      "high": "145.25",
      "low": "142.30",
      "close": "144.85",
      "average": "144.0238",
      "volume": "6501313",
      "turnover": "935981045.37",
      "trades": "11248"
    },
    {
      "date": "2024-03-21",
      "bid": "148.05",
      "ask": "148.10",
      "open": "145.75",
      "high": "148.60",
      "low": "145.70",
      "close": "148.40",
      "average": "147.5077",
      "volume": "5073753",
      "turnover": "748261345.42",
      "trades": "7704"
    },
    {
      "date": "2024-03-22",
      "bid": "148.10",
      "ask": "148.20",
      "open": "148.40",
      "high": "149.95",
      "low": "147.75",
      "close": "147.95",
      "average": "148.539",
      "volume": "4401134",
      "turnover": "653762753.71",
      "trades": "7088"
    },
    {
      "date": "2024-03-25",
      "bid": "147.90",
      "ask": "147.95",
      "open": "147.90",
      "high": "148.30",
      "low": "146.90",
      "close": "147.70",
      "average": "147.6995",
      "volume": "2789323",
      "turnover": "411998367.02",
      "trades": "4958"
    },
    {
      "date": "2024-03-26",
      "bid": "149.60",
      "ask": "149.65",
      "open": "147.70",
      "high": "150.05",
      "low": "147.05",
      "close": "149.55",
      "average": "149.2102",
      "volume": "3174023",
      "turnover": "473607244.73",
      "trades": "6942"
    },
    {
      "date": "2024-03-27",
      "bid": "146.00",
      "ask": "146.05",
      "open": "149.55",
      "high": "149.60",
      "low": "145.30",
      "close": "145.80",
      "average": "146.3813",
      "volume": "5236608",
      "turnover": "766636739.66",
      "trades": "11064"
    },
    {
      "date": "2024-03-28",
      "bid": "144.65",
      "ask": "144.75",
      "open": "145.80",
      "high": "146.75",
      "low": "144.45",
      "close": "144.95",
      "average": "145.2319",
      "volume": "2009311",
      "turnover": "291951933.92",
      "trades": "2951"
    },
    {
      "date": "2024-04-02",
      "bid": "145.85",
      "ask": "145.95",
      "open": "144.95",
      "high": "147.40",
      "low": "144.25",
      "close": "146.10",
      "average": "145.8861",
      "volume": "3615595",
      "turnover": "527419812.82",
      "trades": "7365"
    },
    {
      "date": "2024-04-03",
      "bid": "146.25",
      "ask": "146.35",
      "open": "146.15",
      "high": "146.90",
      "low": "145.75",
      "close": "146.25",
      "average": "146.1814",
      "volume": "2841533",
      "turnover": "415339051.72",
      "trades": "4213"
    },
    {
      "date": "2024-04-04",
      "bid": "147.10",
      "ask": "147.15",
      "open": "146.25",
      "high": "147.20",
      "low": "145.10",
      "close": "147.05",
      "average": "146.6928",
      "volume": "2345975",
      "turnover": "344130075.44",
      "trades": "4437"
    },
    {
      "date": "2024-04-05",
      "bid": "146.00",
      "ask": "146.10",
      "open": "145.50",
      "high": "146.45",
      "low": "144.25",
      "close": "146.30",
      "average": "145.7239",
      "volume": "2983789",
      "turnover": "434698252.03",
      "trades": "5229"
    },
    {
      "date": "2024-04-08",
      "bid": "149.00",
      "ask": "149.05",
      "open": "146.70",
      "high": "149.20",
      "low": "146.70",
      "close": "149.20",
      "average": "148.4963",
      "volume": "2838481",
      "turnover": "421488442.27",
      "trades": "4364"
    },
    {
      "date": "2024-04-09",
      "bid": "147.10",
      "ask": "147.15",
      "open": "149.20",
      "high": "149.80",
      "low": "147.05",
      "close": "147.30",
      "average": "148.0431",
      "volume": "2726455",
      "turnover": "403747744.85",
      "trades": "4751"
    },
    {
      "date": "2024-04-10",
      "bid": "146.65",
      "ask": "146.75",
      "open": "147.65",
      "high": "149.30",
      "low": "146.05",
      "close": "146.95",
      "average": "147.4021",
      "volume": "2856746",
      "turnover": "421191982.05",
      "trades": "5210"
    },
    {
      "date": "2024-04-11",
      "bid": "145.10",
      "ask": "145.20",
      "open": "146.95",
      "high": "147.30",
      "low": "143.95",
      "close": "145.55",
      "average": "145.2438",
      "volume": "3494810",
      "turnover": "507578047.94",
      "trades": "5586"
    },
    {
      "date": "2024-04-12",
      "bid": "146.50",
      "ask": "146.55",
      "open": "145.90",
      "high": "148.35",
      "low": "145.90",
      "close": "146.50",
      "average": "147.0256",
      "volume": "2500687",
      "turnover": "367675432.49",
      "trades": "4016"
    },
    {
      "date": "2024-04-15",
      "bid": "146.85",
      "ask": "146.95",
      "open": "147.10",
      "high": "148.75",
      "low": "146.85",
      "close": "146.95",
      "average": "147.5887",
      "volume": "2439737",
      "turnover": "360084112.61",
      "trades": "4456"
    },
    {
      "date": "2024-04-16",
      "bid": "142.40",
      "ask": "142.50",
      "open": "145.10",
      "high": "145.30",
      "low": "142.30",
      "close": "142.30",
      "average": "143.0795",
      "volume": "3488466",
      "turnover": "499143232.12",
      "trades": "6102"
    },
    {
      "date": "2024-04-17",
      "bid": "143.95",
      "ask": "144.05",
      "open": "142.30",
      "high": "145.10",
      "low": "142.25",
      "close": "143.80",
      "average": "143.9572",
      "volume": "2572738",
      "turnover": "370376413.77",
      "trades": "4164"
    },
    {
      "date": "2024-04-18",
      "bid": "145.05",
      "ask": "145.10",
      "open": "144.15",
      "high": "145.35",
      "low": "143.05",
      "close": "145.35",
      "average": "144.6495",
      "volume": "3475819",
      "turnover": "502742825.96",
      "trades": "4249"
    },
    {
      "date": "2024-04-19",
      "bid": "145.10",
      "ask": "145.20",
      "open": "144.35",
      "high": "145.25",
      "low": "143.55",
      "close": "145.25",
      "average": "144.82",
      "volume": "2556199",
      "turnover": "370180081.6",
      "trades": "3827"
    },
    {
      "date": "2024-04-22",
      "bid": "146.80",
      "ask": "146.90",
      "open": "146.00",
      "high": "147.45",
      "low": "145.60",
      "close": "146.75",
      "average": "146.6815",
      "volume": "2992932",
      "turnover": "439021645.7",
      "trades": "5051"
    },
    {
      "date": "2024-04-23",
      "bid": "150.25",
      "ask": "150.35",
      "open": "147.05",
      "high": "150.40",
      "low": "146.50",
      "close": "150.05",
      "average": "149.2082",
      "volume": "3218888",
      "turnover": "480120317.17",
      "trades": "5209"
    },
    {
      "date": "2024-04-24",
      "bid": "144.10",
      "ask": "144.15",
      "open": "145.05",
      "high": "148.45",
      "low": "142.50",
      "close": "144.55",
      "average": "145.2775",
      "volume": "7840245",
      "turnover": "1139755086.42",
      "trades": "14411"
    },
    {
      "date": "2024-04-25",
      "bid": "143.10",
      "ask": "143.15",
      "open": "145.25",
      "high": "146.15",
      "low": "142.30",
      "close": "143.30",
      "average": "143.8249",
      "volume": "3423979",
      "turnover": "492719257.23",
      "trades": "5886"
    },
    {
      "date": "2024-04-26",
      "bid": "144.60",
      "ask": "144.65",
      "open": "143.50",
      "high": "145.15",
      "low": "143.05",
      "close": "144.40",
      "average": "144.3407",
      "volume": "2365729",
      "turnover": "341473317.88",
      "trades": "3820"
    },
    {
      "date": "2024-04-29",
      "bid": "145.40",
      "ask": "145.45",
      "open": "145.00",
      "high": "146.05",
      "low": "144.55",
      "close": "145.20",
      "average": "145.2146",
      "volume": "2019235",
      "turnover": "293223679.32",
      "trades": "2902"
    },
    {
      "date": "2024-04-30",
      "bid": "145.10",
      "ask": "145.15",
      "open": "145.60",
      "high": "145.65",
      "low": "143.45",
      "close": "145.30",
      "average": "144.9878",
      "volume": "2082401",
      "turnover": "301874812.14",
      "trades": "2721"
    },
    {
      "date": "2024-05-02",
      "bid": "144.75",
      "ask": "144.80",
      "open": "146.00",
      "high": "146.15",
      "low": "144.50",
      "close": "144.55",
      "average": "144.9729",
      "volume": "3967353",
      "turnover": "575206230.79",
      "trades": "5024"
    },
    {
      "date": "2024-05-03",
      "bid": "147.20",
      "ask": "147.30",
      "open": "145.35",
      "high": "147.35",
      "low": "145.35",
      "close": "146.80",
      "average": "146.5516",
      "volume": "2921610",
      "turnover": "428159654.21",
      "trades": "4076"
    },
    {
      "date": "2024-05-06",
      "bid": "149.80",
      "ask": "149.85",
      "open": "146.95",
      "high": "149.95",
      "low": "146.95",
      "close": "149.95",
      "average": "149.3246",
      "volume": "2803881",
      "turnover": "418657730.65",
      "trades": "3995"
    },
    {
      "date": "2024-05-07",
      "bid": "151.45",
      "ask": "151.55",
      "open": "150.20",
      "high": "151.65",
      "low": "149.95",
      "close": "151.65",
      "average": "151.1995",
      "volume": "2549654",
      "turnover": "385489308.2",
      "trades": "3700"
    },
    {
      "date": "2024-05-08",
      "bid": "148.00",
      "ask": "148.10",
      "open": "151.55",
      "high": "152.20",
      "low": "147.50",
      "close": "147.50",
      "average": "148.9285",
      "volume": "2240710",
      "turnover": "333736282.7",
      "trades": "3600"
    },
    {
      "date": "2024-05-10",
      "bid": "152.80",
      "ask": "152.90",
      "open": "149.00",
      "high": "153.15",
      "low": "148.35",
      "close": "153.15",
      "average": "152.2715",
      "volume": "3732536",
      "turnover": "568319501.08",
      "trades": "6022"
    },
    {
      "date": "2024-05-13",
      "bid": "153.40",
      "ask": "153.45",
      "open": "153.00",
      "high": "154.10",
      "low": "152.65",
      "close": "153.40",
      "average": "153.3911",
      "volume": "2261611",
      "turnover": "346910670.83",
      "trades": "3478"
    },
    {
      "date": "2024-05-14",
      "bid": "152.60",
      "ask": "152.65",
      "open": "153.40",
      "high": "154.00",
      "low": "152.40",
      "close": "152.95",
      "average": "152.9398",
      "volume": "3040795",
      "turnover": "465051966.26",
      "trades": "4380"
    },
    {
      "date": "2024-05-15",
      "bid": "152.40",
      "ask": "152.45",
      "open": "153.55",
      "high": "153.65",
      "low": "151.15",
      "close": "152.40",
      "average": "152.2208",
      "volume": "2141815",
      "turnover": "326026553.05",
      "trades": "3919"
    },
    {
      "date": "2024-05-16",
      "bid": "151.65",
      "ask": "151.75",
      "open": "152.40",
      "high": "152.75",
      "low": "150.70",
      "close": "151.90",
      "average": "151.6109",
      "volume": "2145059",
      "turnover": "325214608.37",
      "trades": "3846"
    },
    {
      "date": "2024-05-17",
      "bid": "151.70",
      "ask": "151.75",
      "open": "151.80",
      "high": "152.20",
      "low": "150.85",
      "close": "152.05",
      "average": "151.6915",
      "volume": "2268117",
      "turnover": "344041363.38",
      "trades": "3693"
    },
    {
      "date": "2024-05-20",
      "bid": "152.75",
      "ask": "152.80",
      "open": "152.75",
      "high": "154.55",
      "low": "152.15",
      "close": "152.80",
      "average": "153.0853",
      "volume": "2309365",
      "turnover": "353631882.58",
      "trades": "3516"
    },
    {
      "date": "2024-05-21",
      "bid": "150.85",
      "ask": "150.90",
      "open": "152.35",
      "high": "152.35",
      "low": "150.35",
      "close": "150.75",
      "average": "150.8814",
      "volume": "2357693",
      "turnover": "355720065.05",
      "trades": "4351"
    },
    {
      "date": "2024-05-22",
      "bid": "149.55",
      "ask": "149.60",
      "open": "150.60",
      "high": "150.95",
      "low": "148.10",
      "close": "149.85",
      "average": "149.4897",
      "volume": "1969889",
      "turnover": "294481526.2",
      "trades": "3697"
    },
    {
      "date": "2024-05-23",
      "bid": "150.20",
      "ask": "150.25",
      "open": "149.50",
      "high": "151.00",
      "low": "149.25",
      "close": "150.50",
      "average": "150.3415",
      "volume": "1959722",
      "turnover": "294630573.82",
      "trades": "3605"
    },
    {
      "date": "2024-05-24",
      "bid": "147.15",
      "ask": "147.20",
      "open": "147.40",
      "high": "147.65",
      "low": "145.95",
      "close": "147.40",
      "average": "146.959",
      "volume": "3228506",
      "turnover": "474456767.22",
      "trades": "6395"
    },
    {
      "date": "2024-05-27",
      "bid": "149.00",
      "ask": "149.05",
      "open": "147.40",
      "high": "149.05",
      "low": "146.95",
      "close": "148.80",
      "average": "148.5158",
      "volume": "2477849",
      "turnover": "367982913.58",
      "trades": "3913"
    },
    {
      "date": "2024-05-28",
      "bid": "148.55",
      "ask": "148.60",
      "open": "149.10",
      "high": "149.40",
      "low": "148.10",
      "close": "148.85",
      "average": "148.6834",
      "volume": "2504196",
      "turnover": "372287020.44",
      "trades": "4684"
    },
    {
      "date": "2024-05-29",
      "bid": "146.85",
      "ask": "146.95",
      "open": "148.50",
      "high": "148.70",
      "low": "146.65",
      "close": "146.65",
      "average": "147.0546",
      "volume": "2305602",
      "turnover": "339078390.95",
      "trades": "3502"
    },
    {
      "date": "2024-05-30",
      "bid": "147.85",
      "ask": "147.90",
      "open": "146.45",
      "high": "147.95",
      "low": "145.85",
      "close": "147.80",
      "average": "147.1093",
      "volume": "2548057",
      "turnover": "374810837.51",
      "trades": "4219"
    },
    {
      "date": "2024-05-31",
      "bid": "149.15",
      "ask": "149.20",
      "open": "147.95",
      "high": "149.40",
      "low": "147.45",
      "close": "149.15",
      "average": "149.0613",
      "volume": "5164080",
      "turnover": "769752217.17",
      "trades": "3844"
    },
    {
      "date": "2024-06-03",
      "bid": "150.10",
      "ask": "150.15",
      "open": "150.00",
      "high": "150.60",
      "low": "149.55",
      "close": "149.80",
      "average": "149.9454",
      "volume": "1946865",
      "turnover": "291945577.62",
      "trades": "3383"
    },
    {
      "date": "2024-06-04",
      "bid": "147.70",
      "ask": "147.80",
      "open": "149.90",
      "high": "150.15",
      "low": "147.15",
      "close": "147.65",
      "average": "147.9854",
      "volume": "1967881",
      "turnover": "291237708.48",
      "trades": "3566"
    },
    {
      "date": "2024-06-05",
      "bid": "149.75",
      "ask": "149.80",
      "open": "148.35",
      "high": "149.85",
      "low": "147.65",
      "close": "149.60",
      "average": "149.3055",
      "volume": "2015592",
      "turnover": "300904660.7",
      "trades": "3133"
    },
    {
      "date": "2024-06-07",
      "bid": "152.40",
      "ask": "152.45",
      "open": "150.45",
      "high": "154.00",
      "low": "150.40",
      "close": "152.45",
      "average": "152.2571",
      "volume": "3078023",
      "turnover": "468637623.42",
      "trades": "5428"
    },
    {
      "date": "2024-06-10",
      "bid": "151.10",
      "ask": "151.15",
      "open": "152.40",
      "high": "152.40",
      "low": "150.30",
      "close": "151.10",
      "average": "151.0597",
      "volume": "2782548",
      "turnover": "420326198.88",
      "trades": "5170"
    },
    {
      "date": "2024-06-11",
      "bid": "151.65",
      "ask": "151.75",
      "open": "151.35",
      "high": "153.25",
      "low": "150.30",
      "close": "151.40",
      "average": "151.4516",
      "volume": "2610413",
      "turnover": "395362284.51",
      "trades": "5070"
    },
    {
      "date": "2024-06-12",
      "bid": "154.90",
      "ask": "154.95",
      "open": "151.80",
      "high": "155.45",
      "low": "151.75",
      "close": "154.75",
      "average": "154.5702",
      "volume": "3045918",
      "turnover": "470785003.57",
      "trades": "4796"
    },
    {
      "date": "2024-06-13",
      "bid": "152.20",
      "ask": "152.25",
      "open": "154.15",
      "high": "154.70",
      "low": "152.05",
      "close": "152.05",
      "average": "152.4753",
      "volume": "3221086",
      "turnover": "491268369.67",
      "trades": "3615"
    },
    {
      "date": "2024-06-14",
      "bid": "152.85",
      "ask": "152.90",
      "open": "152.20",
      "high": "153.50",
      "low": "151.25",
      "close": "152.80",
      "average": "152.6189",
      "volume": "2377954",
      "turnover": "362933764.39",
      "trades": "3818"
    },
    {
      "date": "2024-06-17",
      "bid": "152.15",
      "ask": "152.20",
      "open": "153.05",
      "high": "155.10",
      "low": "151.70",
      "close": "152.05",
      "average": "152.3808",
      "volume": "3241747",
      "turnover": "494008856.5",
      "trades": "4283"
    },
    {
      "date": "2024-06-18",
      "bid": "151.70",
      "ask": "151.80",
      "open": "153.45",
      "high": "154.00",
      "low": "150.85",
      "close": "151.75",
      "average": "151.86",
      "volume": "2258093",
      "turnover": "342984696.51",
      "trades": "3617"
    },
    {
      "date": "2024-06-19",
      "bid": "151.85",
      "ask": "151.90",
      "open": "151.80",
      "high": "152.20",
      "low": "151.20",
      "close": "151.85",
      "average": "151.8194",
      "volume": "2675359",
      "turnover": "406161450.18",
      "trades": "3702"
    },
    {
      "date": "2024-06-20",
      "bid": "153.65",
      "ask": "153.75",
      "open": "152.30",
      "high": "156.45",
      "low": "152.25",
      "close": "153.10",
      "average": "153.3041",
      "volume": "14467396",
      "turnover": "2218069112.23",
      "trades": "5730"
    },
    {
      "date": "2024-06-24",
      "bid": "154.00",
      "ask": "154.05",
      "open": "151.50",
      "high": "154.25",
      "low": "150.75",
      "close": "153.65",
      "average": "152.8995",
      "volume": "3043617",
      "turnover": "465361003.78",
      "trades": "5290"
    },
    {
      "date": "2024-06-25",
      "bid": "151.65",
      "ask": "151.75",
      "open": "153.50",
      "high": "153.55",
      "low": "151.55",
      "close": "151.80",
      "average": "152.1127",
      "volume": "2016065",
      "turnover": "306729407.72",
      "trades": "3301"
    },
    {
      "date": "2024-06-26",
      "bid": "152.15",
      "ask": "152.20",
      "open": "152.35",
      "high": "154.30",
      "low": "151.70",
      "close": "152.45",
      "average": "152.6322",
      "volume": "2786959",
      "turnover": "425390270.81",
      "trades": "3932"
    },
    {
      "date": "2024-06-27",
      "bid": "154.60",
      "ask": "154.70",
      "open": "152.90",
      "high": "155.20",
      "low": "152.80",
      "close": "154.55",
      "average": "154.519",
      "volume": "3131058",
      "turnover": "483806997.67",
      "trades": "5499"
    },
    {
      "date": "2024-06-28",
      "bid": "156.40",
      "ask": "156.50",
      "open": "155.85",
      "high": "156.75",
      "low": "155.15",
      "close": "156.50",
      "average": "156.3613",
      "volume": "2403120",
      "turnover": "375747048.82",
      "trades": "3408"
    },
    {
      "date": "2024-07-01",
      "bid": "157.55",
      "ask": "157.65",
      "open": "159.25",
      "high": "159.85",
      "low": "156.95",
      "close": "157.80",
      "average": "157.7945",
      "volume": "2329491",
      "turnover": "367558689.83",
      "trades": "4755"
    },
    {
      "date": "2024-07-02",
      "bid": "154.00",
      "ask": "154.10",
      "open": "157.50",
      "high": "157.50",
      "low": "153.90",
      "close": "153.90",
      "average": "154.605",
      "volume": "3344730",
      "turnover": "516893558.83",
      "trades": "4808"
    },
    {
      "date": "2024-07-03",
      "bid": "156.45",
      "ask": "156.55",
      "open": "154.75",
      "high": "156.75",
      "low": "154.35",
      "close": "156.00",
      "average": "155.8489",
      "volume": "2257704",
      "turnover": "351890336.13",
      "trades": "4035"
    },
    {
      "date": "2024-07-04",
      "bid": "157.70",
      "ask": "157.75",
      "open": "156.35",
      "high": "158.60",
      "low": "156.25",
      "close": "157.70",
      "average": "157.7663",
      "volume": "1526959",
      "turnover": "240908833.76",
      "trades": "2969"
    },
    {
      "date": "2024-07-05",
      "bid": "156.75",
      "ask": "156.80",
      "open": "157.90",
      "high": "158.30",
      "low": "156.25",
      "close": "156.55",
      "average": "157.0361",
      "volume": "1334228",
      "turnover": "209555662.41",
      "trades": "2726"
    },
    {
      "date": "2024-07-08",
      "bid": "154.75",
      "ask": "154.80",
      "open": "156.25",
      "high": "157.00",
      "low": "154.45",
      "close": "154.45",
      "average": "155.0654",
      "volume": "2123653",
      "turnover": "329489637.97",
      "trades": "3562"
    },
    {
      "date": "2024-07-09",
      "bid": "152.65",
      "ask": "152.75",
      "open": "155.65",
      "high": "155.70",
      "low": "152.40",
      "close": "153.05",
      "average": "153.3385",
      "volume": "2184238",
      "turnover": "334913667.74",
      "trades": "3377"
    },
    {
      "date": "2024-07-10",
      "bid": "153.85",
      "ask": "153.95",
      "open": "153.65",
      "high": "154.00",
      "low": "152.30",
      "close": "154.00",
      "average": "153.6334",
      "volume": "2514149",
      "turnover": "386242712.72",
      "trades": "3578"
    },
    {
      "date": "2024-07-11",
      "bid": "157.95",
      "ask": "158.00",
      "open": "155.25",
      "high": "158.20",
      "low": "154.00",
      "close": "158.20",
      "average": "157.5086",
      "volume": "2743955",
      "turnover": "432030243.29",
      "trades": "4069"
    },
    {
      "date": "2024-07-12",
      "bid": "158.75",
      "ask": "158.85",
      "open": "158.20",
      "high": "159.10",
      "low": "157.05",
      "close": "159.10",
      "average": "158.4662",
      "volume": "2601525",
      "turnover": "412259935.88",
      "trades": "3681"
    },
    {
      "date": "2024-07-15",
      "bid": "155.95",
      "ask": "156.00",
      "open": "157.10",
      "high": "157.80",
      "low": "154.35",
      "close": "156.00",
      "average": "155.5485",
      "volume": "2774478",
      "turnover": "431457143.56",
      "trades": "5125"
    },
    {
      "date": "2024-07-16",
      "bid": "160.20",
      "ask": "160.30",
      "open": "158.10",
      "high": "162.75",
      "low": "157.50",
      "close": "160.20",
      "average": "160.5912",
      "volume": "3427709",
      "turnover": "550491970.44",
      "trades": "6871"
    },
    {
      "date": "2024-07-17",
      "bid": "159.10",
      "ask": "159.20",
      "open": "160.50",
      "high": "160.65",
      "low": "158.30",
      "close": "158.90",
      "average": "159.049",
      "volume": "2486125",
      "turnover": "395461585.9",
      "trades": "4896"
    },
    {
      "date": "2024-07-18",
      "bid": "162.30",
      "ask": "162.40",
      "open": "160.00",
      "high": "162.70",
      "low": "158.30",
      "close": "162.65",
      "average": "161.7591",
      "volume": "3840851",
      "turnover": "621253766.4",
      "trades": "5459"
    },
    {
      "date": "2024-07-19",
      "bid": "160.60",
      "ask": "160.65",
      "open": "161.55",
      "high": "162.70",
      "low": "160.55",
      "close": "160.90",
      "average": "161.3247",
      "volume": "2348778",
      "turnover": "378925439.06",
      "trades": "4956"
    },
    {
      "date": "2024-07-22",
      "bid": "163.45",
      "ask": "163.55",
      "open": "161.45",
      "high": "164.15",
      "low": "161.25",
      "close": "163.05",
      "average": "163.0374",
      "volume": "2024070",
      "turnover": "329499247.98",
      "trades": "3601"
    },
    {
      "date": "2024-07-23",
      "bid": "163.00",
      "ask": "163.05",
      "open": "163.55",
      "high": "164.10",
      "low": "162.40",
      "close": "162.90",
      "average": "162.9856",
      "volume": "1557019",
      "turnover": "253785236.66",
      "trades": "3214"
    },
    {
      "date": "2024-07-24",
      "bid": "159.60",
      "ask": "159.65",
      "open": "162.40",
      "high": "162.40",
      "low": "159.55",
      "close": "159.90",
      "average": "160.2634",
      "volume": "2644751",
      "turnover": "423878894.16",
      "trades": "4587"
    },
    {
      "date": "2024-07-25",
      "bid": "161.85",
      "ask": "161.90",
      "open": "159.00",
      "high": "161.90",
      "low": "158.25",
      "close": "161.55",
      "average": "160.7496",
      "volume": "2064048",
      "turnover": "331765854.63",
      "trades": "3946"
    },
    {
      "date": "2024-07-26",
      "bid": "163.00",
      "ask": "163.10",
      "open": "161.70",
      "high": "163.20",
      "low": "161.60",
      "close": "162.90",
      "average": "162.7459",
      "volume": "1587294",
      "turnover": "258325257.61",
      "trades": "2889"
    },
    {
      "date": "2024-07-29",
      "bid": "163.35",
      "ask": "163.40",
      "open": "163.70",
      "high": "164.90",
      "low": "163.15",
      "close": "163.40",
      "average": "163.804",
      "volume": "1550650",
      "turnover": "254010308.24",
      "trades": "3237"
    },
    {
      "date": "2024-07-30",
      "bid": "164.70",
      "ask": "164.80",
      "open": "163.40",
      "high": "164.85",
      "low": "163.20",
      "close": "164.85",
      "average": "164.6019",
      "volume": "1999206",
      "turnover": "329042811.75",
      "trades": "2821"
    },
    {
      "date": "2024-07-31",
      "bid": "165.10",
      "ask": "165.20",
      "open": "165.05",
      "high": "166.00",
      "low": "164.45",
      "close": "165.00",
      "average": "165.1303",
      "volume": "1976634",
      "turnover": "326401186.91",
      "trades": "2780"
    },
    {
      "date": "2024-08-01",
      "bid": "160.05",
      "ask": "160.15",
      "open": "164.40",
      "high": "164.50",
      "low": "159.95",
      "close": "159.95",
      "average": "161.101",
      "volume": "2320655",
      "turnover": "373973875.37",
      "trades": "4591"
    },
    {
      "date": "2024-08-02",
      "bid": "152.20",
      "ask": "152.25",
      "open": "158.05",
      "high": "158.25",
      "low": "152.00",
      "close": "152.00",
      "average": "153.316",
      "volume": "3946771",
      "turnover": "605722140.83",
      "trades": "7982"
    },
    {
      "date": "2024-08-05",
      "bid": "147.50",
      "ask": "147.55",
      "open": "146.30",
      "high": "149.60",
      "low": "143.50",
      "close": "147.75",
      "average": "146.9409",
      "volume": "4764007",
      "turnover": "699956151.56",
      "trades": "10461"
    },
    {
      "date": "2024-08-06",
      "bid": "145.60",
      "ask": "145.65",
      "open": "149.55",
      "high": "149.95",
      "low": "143.05",
      "close": "145.35",
      "average": "145.8194",
      "volume": "3334019",
      "turnover": "486091731.72",
      "trades": "6927"
    },
    {
      "date": "2024-08-07",
      "bid": "149.45",
      "ask": "149.50",
      "open": "147.25",
      "high": "150.05",
      "low": "146.45",
      "close": "149.30",
      "average": "148.8329",
      "volume": "2421972",
      "turnover": "360465347.9",
      "trades": "4130"
    },
    {
      "date": "2024-08-08",
      "bid": "150.10",
      "ask": "150.20",
      "open": "148.00",
      "high": "150.55",
      "low": "146.40",
      "close": "149.90",
      "average": "149.1741",
      "volume": "1980328",
      "turnover": "295404686.24",
      "trades": "3717"
    },
    {
      "date": "2024-08-09",
      "bid": "150.80",
      "ask": "150.85",
      "open": "150.25",
      "high": "152.05",
      "low": "150.10",
      "close": "150.85",
      "average": "150.984",
      "volume": "1429957",
      "turnover": "215908680.34",
      "trades": "3206"
    },
    {
      "date": "2024-08-12",
      "bid": "150.80",
      "ask": "150.90",
      "open": "151.80",
      "high": "152.10",
      "low": "150.45",
      "close": "150.70",
      "average": "150.9931",
      "volume": "1179071",
      "turnover": "178029384.99",
      "trades": "2797"
    },
    {
      "date": "2024-08-13",
      "bid": "151.25",
      "ask": "151.30",
      "open": "151.35",
      "high": "152.20",
      "low": "150.20",
      "close": "151.20",
      "average": "151.1664",
      "volume": "1489902",
      "turnover": "225224601.98",
      "trades": "3266"
    },
    {
      "date": "2024-08-14",
      "bid": "152.05",
      "ask": "152.15",
      "open": "152.00",
      "high": "152.55",
      "low": "151.50",
      "close": "152.00",
      "average": "152.0372",
      "volume": "1341671",
      "turnover": "203990466.91",
      "trades": "2711"
    },
    {
      "date": "2024-08-15",
      "bid": "154.10",
      "ask": "154.15",
      "open": "152.95",
      "high": "154.60",
      "low": "151.70",
      "close": "154.20",
      "average": "153.4055",
      "volume": "1975764",
      "turnover": "303089943.04",
      "trades": "4332"
    },
    {
      "date": "2024-08-16",
      "bid": "155.40",
      "ask": "155.50",
      "open": "154.20",
      "high": "155.85",
      "low": "154.20",
      "close": "155.50",
      "average": "155.3545",
      "volume": "2565877",
      "turnover": "398619554.9",
      "trades": "4271"
    },
    {
      "date": "2024-08-19",
      "bid": "155.60",
      "ask": "155.70",
      "open": "155.30",
      "high": "156.30",
      "low": "155.00",
      "close": "155.75",
      "average": "155.7446",
      "volume": "1407187",
      "turnover": "219150640.65",
      "trades": "3014"
    },
    {
      "date": "2024-08-20",
      "bid": "153.00",
      "ask": "153.05",
      "open": "155.80",
      "high": "156.30",
      "low": "151.80",
      "close": "152.90",
      "average": "153.0996",
      "volume": "3163902",
      "turnover": "484416518.01",
      "trades": "5616"
    },
    {
      "date": "2024-08-21",
      "bid": "152.60",
      "ask": "152.70",
      "open": "153.05",
      "high": "153.90",
      "low": "151.90",
      "close": "152.50",
      "average": "152.86",
      "volume": "1519392",
      "turnover": "232261199.81",
      "trades": "3457"
    },
    {
      "date": "2024-08-22",
      "bid": "153.55",
      "ask": "153.65",
      "open": "152.20",
      "high": "154.05",
      "low": "152.20",
      "close": "153.60",
      "average": "153.5598",
      "volume": "1515410",
      "turnover": "232706638.62",
      "trades": "2777"
    },
    {
      "date": "2024-08-23",
      "bid": "155.85",
      "ask": "155.95",
      "open": "153.95",
      "high": "155.95",
      "low": "153.90",
      "close": "155.55",
      "average": "155.3547",
      "volume": "1800942",
      "turnover": "279783069.81",
      "trades": "3510"
    },
    {
      "date": "2024-08-26",
      "bid": "156.25",
      "ask": "156.35",
      "open": "155.55",
      "high": "156.75",
      "low": "155.00",
      "close": "156.05",
      "average": "156.0391",
      "volume": "1064467",
      "turnover": "166100808.9",
      "trades": "2843"
    },
    {
      "date": "2024-08-27",
      "bid": "155.75",
      "ask": "155.85",
      "open": "156.05",
      "high": "156.65",
      "low": "155.60",
      "close": "155.60",
      "average": "155.927",
      "volume": "1433989",
      "turnover": "223677809.19",
      "trades": "3240"
    },
    {
      "date": "2024-08-28",
      "bid": "156.75",
      "ask": "156.80",
      "open": "155.80",
      "high": "157.05",
      "low": "155.50",
      "close": "157.05",
      "average": "156.7315",
      "volume": "1436156",
      "turnover": "225051370.12",
      "trades": "2781"
    },
    {
      "date": "2024-08-29",
      "bid": "157.30",
      "ask": "157.40",
      "open": "156.85",
      "high": "158.30",
      "low": "156.85",
      "close": "157.35",
      "average": "157.5217",
      "volume": "1705669",
      "turnover": "268704162.91",
      "trades": "3574"
    },
    {
      "date": "2024-08-30",
      "bid": "157.70",
      "ask": "157.80",
      "open": "157.35",
      "high": "159.10",
      "low": "157.35",
      "close": "158.00",
      "average": "158.0156",
      "volume": "2729603",
      "turnover": "431331315.67",
      "trades": "3317"
    },
    {
      "date": "2024-09-02",
      "bid": "158.30",
      "ask": "158.40",
      "open": "158.35",
      "high": "158.95",
      "low": "157.50",
      "close": "158.35",
      "average": "158.2163",
      "volume": "1652437",
      "turnover": "261388686.55",
      "trades": "3220"
    },
    {
      "date": "2024-09-03",
      "bid": "155.70",
      "ask": "155.80",
      "open": "157.55",
      "high": "158.20",
      "low": "155.30",
      "close": "155.45",
      "average": "156.136",
      "volume": "2097471",
      "turnover": "327530711.99",
      "trades": "3809"
    },
    {
      "date": "2024-09-04",
      "bid": "154.55",
      "ask": "154.65",
      "open": "152.90",
      "high": "155.90",
      "low": "152.80",
      "close": "154.55",
      "average": "154.637",
      "volume": "1728057",
      "turnover": "267260089.6",
      "trades": "4119"
    },
    {
      "date": "2024-09-05",
      "bid": "157.05",
      "ask": "157.10",
      "open": "153.95",
      "high": "157.45",
      "low": "153.80",
      "close": "157.10",
      "average": "156.6146",
      "volume": "2295393",
      "turnover": "359522027.64",
      "trades": "3606"
    },
    {
      "date": "2024-09-06",
      "bid": "154.80",
      "ask": "154.90",
      "open": "156.30",
      "high": "157.15",
      "low": "154.75",
      "close": "154.80",
      "average": "155.5552",
      "volume": "1646572",
      "turnover": "256144881.79",
      "trades": "3190"
    },
    {
      "date": "2024-09-09",
      "bid": "157.00",
      "ask": "157.10",
      "open": "155.95",
      "high": "157.45",
      "low": "155.70",
      "close": "157.00",
      "average": "156.6937",
      "volume": "1266146",
      "turnover": "198392809.05",
      "trades": "2710"
    },
    {
      "date": "2024-09-10",
      "bid": "155.25",
      "ask": "155.30",
      "open": "157.00",
      "high": "158.45",
      "low": "154.95",
      "close": "155.15",
      "average": "156.1016",
      "volume": "1401056",
      "turnover": "218715090.29",
      "trades": "3405"
    },
    {
      "date": "2024-09-11",
      "bid": "154.55",
      "ask": "154.65",
      "open": "155.50",
      "high": "156.30",
      "low": "153.45",
      "close": "154.30",
      "average": "154.7586",
      "volume": "1746220",
      "turnover": "270251263.26",
      "trades": "3190"
    },
    {
      "date": "2024-09-12",
      "bid": "155.45",
      "ask": "155.55",
      "open": "155.95",
      "high": "157.85",
      "low": "154.20",
      "close": "155.75",
      "average": "155.9609",
      "volume": "1653315",
      "turnover": "257856705.96",
      "trades": "3278"
    },
    {
      "date": "2024-09-13",
      "bid": "155.60",
      "ask": "155.65",
      "open": "155.80",
      "high": "156.75",
      "low": "155.30",
      "close": "155.85",
      "average": "155.9281",
      "volume": "1195488",
      "turnover": "186415830.41",
      "trades": "2366"
    },
    {
      "date": "2024-09-16",
      "bid": "156.75",
      "ask": "156.80",
      "open": "155.80",
      "high": "156.90",
      "low": "155.00",
      "close": "156.80",
      "average": "156.5305",
      "volume": "1121086",
      "turnover": "175486643.95",
      "trades": "2571"
    },
    {
      "date": "2024-09-17",
      "bid": "157.60",
      "ask": "157.70",
      "open": "157.40",
      "high": "159.00",
      "low": "157.30",
      "close": "157.30",
      "average": "157.7296",
      "volume": "2400035",
      "turnover": "378586611.69",
      "trades": "3575"
    },
    {
      "date": "2024-09-18",
      "bid": "156.70",
      "ask": "156.80",
      "open": "157.20",
      "high": "157.65",
      "low": "155.85",
      "close": "157.00",
      "average": "156.83",
      "volume": "1608603",
      "turnover": "252244942.13",
      "trades": "2940"
    },
    {
      "date": "2024-09-19",
      "bid": "157.70",
      "ask": "157.80",
      "open": "158.45",
      "high": "159.00",
      "low": "157.40",
      "close": "157.50",
      "average": "158.0027",
      "volume": "6379360",
      "turnover": "1007936301.04",
      "trades": "9497"
    },
    {
      "date": "2024-09-20",
      "bid": "156.95",
      "ask": "157.05",
      "open": "157.65",
      "high": "158.00",
      "low": "156.10",
      "close": "157.00",
      "average": "157.0228",
      "volume": "5749262",
      "turnover": "902757853.27",
      "trades": "4859"
    },
    {
      "date": "2024-09-23",
      "bid": "156.15",
      "ask": "156.20",
      "open": "157.10",
      "high": "157.40",
      "low": "155.10",
      "close": "156.00",
      "average": "156.0077",
      "volume": "2473555",
      "turnover": "385711461.3",
      "trades": "3786"
    },
    {
      "date": "2024-09-24",
      "bid": "156.55",
      "ask": "156.60",
      "open": "157.00",
      "high": "157.55",
      "low": "155.95",
      "close": "156.60",
      "average": "156.8027",
      "volume": "3702836",
      "turnover": "580769957.8",
      "trades": "4183"
    },
    {
      "date": "2024-09-25",
      "bid": "155.25",
      "ask": "155.30",
      "open": "155.95",
      "high": "156.90",
      "low": "154.70",
      "close": "155.30",
      "average": "155.7408",
      "volume": "3274351",
      "turnover": "509958706.56",
      "trades": "4736"
    },
    {
      "date": "2024-09-26",
      "bid": "156.75",
      "ask": "156.85",
      "open": "156.20",
      "high": "157.10",
      "low": "155.45",
      "close": "156.85",
      "average": "156.7272",
      "volume": "2684341",
      "turnover": "420703301.52",
      "trades": "3790"
    },
    {
      "date": "2024-09-27",
      "bid": "155.80",
      "ask": "155.85",
      "open": "156.65",
      "high": "157.40",
      "low": "155.20",
      "close": "155.70",
      "average": "155.9059",
      "volume": "2264480",
      "turnover": "353059371.26",
      "trades": "3727"
    },
    {
      "date": "2024-09-30",
      "bid": "155.30",
      "ask": "155.35",
      "open": "155.25",
      "high": "156.50",
      "low": "154.85",
      "close": "155.25",
      "average": "155.3764",
      "volume": "2984433",
      "turnover": "463704853.27",
      "trades": "4168"
    },
    {
      "date": "2024-10-01",
      "bid": "152.95",
      "ask": "153.10",
      "open": "155.20",
      "high": "155.50",
      "low": "152.20",
      "close": "152.80",
      "average": "153.7925",
      "volume": "3264024",
      "turnover": "502070583.54",
      "trades": "5251"
    },
    {
      "date": "2024-10-02",
      "bid": "151.45",
      "ask": "151.50",
      "open": "151.70",
      "high": "152.65",
      "low": "150.95",
      "close": "151.35",
      "average": "151.5929",
      "volume": "2536068",
      "turnover": "384464381.08",
      "trades": "4901"
    },
    {
      "date": "2024-10-03",
      "bid": "148.85",
      "ask": "148.95",
      "open": "150.70",
      "high": "150.85",
      "low": "147.90",
      "close": "149.00",
      "average": "149.107",
      "volume": "2467135",
      "turnover": "367910772.79",
      "trades": "5284"
    },
    {
      "date": "2024-10-04",
      "bid": "150.35",
      "ask": "150.40",
      "open": "149.00",
      "high": "151.20",
      "low": "148.90",
      "close": "150.30",
      "average": "150.357",
      "volume": "4915397",
      "turnover": "738993847.01",
      "trades": "3963"
    },
    {
      "date": "2024-10-07",
      "bid": "151.20",
      "ask": "151.30",
      "open": "151.30",
      "high": "151.45",
      "low": "149.85",
      "close": "151.05",
      "average": "150.9535",
      "volume": "1850546",
      "turnover": "279315756.64",
      "trades": "3067"
    },
    {
      "date": "2024-10-08",
      "bid": "151.15",
      "ask": "151.20",
      "open": "150.35",
      "high": "152.25",
      "low": "150.15",
      "close": "151.20",
      "average": "151.3013",
      "volume": "1760534",
      "turnover": "266341310.78",
      "trades": "3215"
    },
    {
      "date": "2024-10-09",
      "bid": "150.90",
      "ask": "151.00",
      "open": "150.65",
      "high": "151.25",
      "low": "149.25",
      "close": "150.85",
      "average": "150.6696",
      "volume": "7314546",
      "turnover": "1102449431.8",
      "trades": "3929"
    },
    {
      "date": "2024-10-10",
      "bid": "150.55",
      "ask": "150.60",
      "open": "150.70",
      "high": "151.40",
      "low": "150.10",
      "close": "151.00",
      "average": "150.8978",
      "volume": "3295538",
      "turnover": "497341674.27",
      "trades": "3582"
    },
    {
      "date": "2024-10-11",
      "bid": "151.20",
      "ask": "151.30",
      "open": "150.90",
      "high": "151.55",
      "low": "150.10",
      "close": "151.55",
      "average": "151.0396",
      "volume": "2141069",
      "turnover": "323379275.06",
      "trades": "2899"
    },
    {
      "date": "2024-10-14",
      "bid": "151.80",
      "ask": "151.95",
      "open": "151.45",
      "high": "152.10",
      "low": "150.65",
      "close": "151.85",
      "average": "151.5675",
      "volume": "1363749",
      "turnover": "206668153",
      "trades": "2579"
    },
    {
      "date": "2024-10-15",
      "bid": "152.60",
      "ask": "152.70",
      "open": "152.10",
      "high": "152.75",
      "low": "151.55",
      "close": "152.35",
      "average": "152.2519",
      "volume": "1999251",
      "turnover": "304376873.45",
      "trades": "2885"
    },
    {
      "date": "2024-10-16",
      "bid": "151.80",
      "ask": "151.90",
      "open": "151.85",
      "high": "152.60",
      "low": "150.85",
      "close": "151.70",
      "average": "151.7726",
      "volume": "2845725",
      "turnover": "431951229.15",
      "trades": "2986"
    },
    {
      "date": "2024-10-17",
      "bid": "155.35",
      "ask": "155.40",
      "open": "153.25",
      "high": "156.65",
      "low": "153.00",
      "close": "155.60",
      "average": "155.7545",
      "volume": "3747632",
      "turnover": "583837711.54",
      "trades": "5517"
    },
    {
      "date": "2024-10-18",
      "bid": "154.95",
      "ask": "155.05",
      "open": "155.00",
      "high": "156.15",
      "low": "154.20",
      "close": "155.00",
      "average": "155.1145",
      "volume": "2254402",
      "turnover": "349705707.33",
      "trades": "3868"
    },
    {
      "date": "2024-10-21",
      "bid": "153.90",
      "ask": "153.95",
      "open": "154.70",
      "high": "155.30",
      "low": "153.90",
      "close": "154.10",
      "average": "154.436",
      "volume": "2045872",
      "turnover": "315980866.08",
      "trades": "3727"
    },
    {
      "date": "2024-10-22",
      "bid": "155.75",
      "ask": "155.80",
      "open": "154.10",
      "high": "156.05",
      "low": "153.10",
      "close": "155.70",
      "average": "154.9215",
      "volume": "2484361",
      "turnover": "384842819.84",
      "trades": "4206"
    },
    {
      "date": "2024-10-23",
      "bid": "158.30",
      "ask": "158.35",
      "open": "158.75",
      "high": "159.85",
      "low": "155.45",
      "close": "158.50",
      "average": "157.7491",
      "volume": "5785906",
      "turnover": "912495125.74",
      "trades": "9669"
    },
    {
      "date": "2024-10-24",
      "bid": "150.00",
      "ask": "150.05",
      "open": "152.00",
      "high": "153.15",
      "low": "148.10",
      "close": "149.80",
      "average": "150.0547",
      "volume": "14847135",
      "turnover": "2227922894.81",
      "trades": "22785"
    },
    {
      "date": "2024-10-25",
      "bid": "149.50",
      "ask": "149.55",
      "open": "149.00",
      "high": "151.60",
      "low": "148.70",
      "close": "149.60",
      "average": "150.0164",
      "volume": "4471764",
      "turnover": "670711792.02",
      "trades": "6913"
    },
    {
      "date": "2024-10-28",
      "bid": "152.40",
      "ask": "152.45",
      "open": "149.90",
      "high": "152.75",
      "low": "149.25",
      "close": "152.50",
      "average": "151.5387",
      "volume": "4171610",
      "turnover": "632348616.14",
      "trades": "8006"
    },
    {
      "date": "2024-10-29",
      "bid": "153.60",
      "ask": "153.65",
      "open": "152.80",
      "high": "154.90",
      "low": "152.70",
      "close": "153.75",
      "average": "153.8167",
      "volume": "4045646",
      "turnover": "622288287.58",
      "trades": "5620"
    },
    {
      "date": "2024-10-30",
      "bid": "151.55",
      "ask": "151.60",
      "open": "153.35",
      "high": "153.95",
      "low": "150.75",
      "close": "151.50",
      "average": "151.7801",
      "volume": "2205753",
      "turnover": "334827678.8",
      "trades": "4360"
    },
    {
      "date": "2024-10-31",
      "bid": "150.15",
      "ask": "150.20",
      "open": "150.75",
      "high": "151.60",
      "low": "150.15",
      "close": "150.45",
      "average": "150.6674",
      "volume": "3954821",
      "turnover": "595912797.3",
      "trades": "4731"
    },
    {
      "date": "2024-11-01",
      "bid": "153.05",
      "ask": "153.15",
      "open": "150.50",
      "high": "153.55",
      "low": "150.50",
      "close": "153.00",
      "average": "152.795",
      "volume": "1629066",
      "turnover": "248916605.33",
      "trades": "2273"
    },
    {
      "date": "2024-11-04",
      "bid": "155.40",
      "ask": "155.45",
      "open": "153.65",
      "high": "155.85",
      "low": "153.65",
      "close": "155.25",
      "average": "155.144",
      "volume": "2196002",
      "turnover": "340692288.47",
      "trades": "3857"
    },
    {
      "date": "2024-11-05",
      "bid": "154.75",
      "ask": "154.85",
      "open": "155.55",
      "high": "155.60",
      "low": "154.10",
      "close": "154.85",
      "average": "154.7918",
      "volume": "2031332",
      "turnover": "314428612.13",
      "trades": "3608"
    },
    {
      "date": "2024-11-06",
      "bid": "155.90",
      "ask": "155.95",
      "open": "155.50",
      "high": "157.50",
      "low": "154.75",
      "close": "155.85",
      "average": "155.9122",
      "volume": "2885929",
      "turnover": "450044649.91",
      "trades": "5444"
    },
    {
      "date": "2024-11-07",
      "bid": "155.40",
      "ask": "155.45",
      "open": "156.90",
      "high": "158.60",
      "low": "154.80",
      "close": "155.00",
      "average": "155.5624",
      "volume": "2857216",
      "turnover": "444481231.21",
      "trades": "4156"
    },
    {
      "date": "2024-11-08",
      "bid": "153.80",
      "ask": "153.90",
      "open": "154.80",
      "high": "155.15",
      "low": "153.50",
      "close": "153.75",
      "average": "153.8796",
      "volume": "1858711",
      "turnover": "286023243.66",
      "trades": "4182"
    },
    {
      "date": "2024-11-11",
      "bid": "156.40",
      "ask": "156.50",
      "open": "154.75",
      "high": "156.70",
      "low": "154.50",
      "close": "156.30",
      "average": "155.9988",
      "volume": "1988173",
      "turnover": "310121025.7",
      "trades": "3604"
    },
    {
      "date": "2024-11-12",
      "bid": "151.30",
      "ask": "151.40",
      "open": "155.40",
      "high": "155.40",
      "low": "151.35",
      "close": "151.80",
      "average": "152.7126",
      "volume": "3164020",
      "turnover": "483321639.85",
      "trades": "5074"
    },
    {
      "date": "2024-11-13",
      "bid": "149.55",
      "ask": "149.65",
      "open": "151.60",
      "high": "151.60",
      "low": "148.30",
      "close": "149.70",
      "average": "149.4925",
      "volume": "3313295",
      "turnover": "495334029.54",
      "trades": "5627"
    },
    {
      "date": "2024-11-14",
      "bid": "150.90",
      "ask": "150.95",
      "open": "150.65",
      "high": "151.55",
      "low": "149.60",
      "close": "151.05",
      "average": "150.8535",
      "volume": "2479776",
      "turnover": "374056263.86",
      "trades": "3569"
    },
    {
      "date": "2024-11-15",
      "bid": "151.85",
      "ask": "151.90",
      "open": "150.30",
      "high": "152.85",
      "low": "149.85",
      "close": "151.85",
      "average": "151.7735",
      "volume": "3165014",
      "turnover": "480264338.11",
      "trades": "4854"
    },
    {
      "date": "2024-11-18",
      "bid": "151.45",
      "ask": "151.55",
      "open": "151.85",
      "high": "152.80",
      "low": "150.65",
      "close": "151.60",
      "average": "151.6698",
      "volume": "1936706",
      "turnover": "293753928.06",
      "trades": "3814"
    },
    {
      "date": "2024-11-19",
      "bid": "150.00",
      "ask": "150.10",
      "open": "151.75",
      "high": "152.15",
      "low": "147.50",
      "close": "149.85",
      "average": "149.4039",
      "volume": "3028495",
      "turnover": "452513391.08",
      "trades": "5136"
    },
    {
      "date": "2024-11-20",
      "bid": "150.85",
      "ask": "151.00",
      "open": "150.65",
      "high": "151.80",
      "low": "150.40",
      "close": "151.00",
      "average": "151.0554",
      "volume": "2234340",
      "turnover": "337517510.82",
      "trades": "3307"
    },
    {
      "date": "2024-11-21",
      "bid": "152.05",
      "ask": "152.10",
      "open": "151.00",
      "high": "152.10",
      "low": "149.50",
      "close": "151.85",
      "average": "151.2629",
      "volume": "2538188",
      "turnover": "383919095.27",
      "trades": "3564"
    },
    {
      "date": "2024-11-22",
      "bid": "150.85",
      "ask": "150.90",
      "open": "152.45",
      "high": "153.00",
      "low": "149.05",
      "close": "150.85",
      "average": "150.6003",
      "volume": "2935678",
      "turnover": "442101271.16",
      "trades": "4383"
    },
    {
      "date": "2024-11-25",
      "bid": "150.65",
      "ask": "150.70",
      "open": "151.95",
      "high": "152.40",
      "low": "149.60",
      "close": "150.55",
      "average": "150.5146",
      "volume": "4340909",
      "turnover": "653362692.24",
      "trades": "4169"
    },
    {
      "date": "2024-11-26",
      "bid": "149.10",
      "ask": "149.20",
      "open": "149.00",
      "high": "149.95",
      "low": "148.30",
      "close": "148.95",
      "average": "149.0738",
      "volume": "2862737",
      "turnover": "426792403.39",
      "trades": "4055"
    },
    {
      "date": "2024-11-27",
      "bid": "148.95",
      "ask": "149.05",
      "open": "148.30",
      "high": "149.10",
      "low": "147.35",
      "close": "149.10",
      "average": "148.5027",
      "volume": "2274698",
      "turnover": "337769354.12",
      "trades": "4233"
    },
    {
      "date": "2024-11-28",
      "bid": "151.35",
      "ask": "151.45",
      "open": "149.95",
      "high": "151.50",
      "low": "149.25",
      "close": "151.20",
      "average": "150.7332",
      "volume": "1942385",
      "turnover": "292760862.57",
      "trades": "2958"
    },
    {
      "date": "2024-11-29",
      "bid": "151.80",
      "ask": "151.90",
      "open": "150.80",
      "high": "151.90",
      "low": "150.60",
      "close": "151.50",
      "average": "151.4242",
      "volume": "3975305",
      "turnover": "601934515.54",
      "trades": "3235"
    },
    {
      "date": "2024-12-02",
      "bid": "152.90",
      "ask": "153.00",
      "open": "150.70",
      "high": "153.95",
      "low": "150.30",
      "close": "152.90",
      "average": "152.5525",
      "volume": "2965363",
      "turnover": "452287463.48",
      "trades": "4495"
    },
    {
      "date": "2024-12-03",
      "bid": "152.95",
      "ask": "153.00",
      "open": "152.90",
      "high": "153.90",
      "low": "152.65",
      "close": "153.15",
      "average": "153.2279",
      "volume": "2441702",
      "turnover": "374145013.32",
      "trades": "3883"
    },
    {
      "date": "2024-12-04",
      "bid": "152.40",
      "ask": "152.50",
      "open": "153.15",
      "high": "153.90",
      "low": "152.30",
      "close": "152.45",
      "average": "153.0491",
      "volume": "2733085",
      "turnover": "418323153.14",
      "trades": "4541"
    },
    {
      "date": "2024-12-05",
      "bid": "156.25",
      "ask": "156.35",
      "open": "152.30",
      "high": "156.35",
      "low": "152.30",
      "close": "156.30",
      "average": "155.3914",
      "volume": "3071101",
      "turnover": "477190199.44",
      "trades": "4166"
    },
    {
      "date": "2024-12-06",
      "bid": "155.35",
      "ask": "155.50",
      "open": "156.00",
      "high": "156.40",
      "low": "154.55",
      "close": "155.10",
      "average": "155.3585",
      "volume": "1744098",
      "turnover": "270974051.58",
      "trades": "2898"
    },
    {
      "date": "2024-12-09",
      "bid": "156.30",
      "ask": "156.40",
      "open": "155.15",
      "high": "157.25",
      "low": "154.80",
      "close": "156.75",
      "average": "156.5849",
      "volume": "2936822",
      "turnover": "459863646.33",
      "trades": "4480"
    },
    {
      "date": "2024-12-10",
      "bid": "155.55",
      "ask": "155.65",
      "open": "156.40",
      "high": "157.30",
      "low": "154.90",
      "close": "155.55",
      "average": "155.6552",
      "volume": "2732064",
      "turnover": "425271607.31",
      "trades": "3352"
    },
    {
      "date": "2024-12-11",
      "bid": "155.35",
      "ask": "155.45",
      "open": "155.35",
      "high": "156.20",
      "low": "154.70",
      "close": "155.10",
      "average": "155.1701",
      "volume": "2702284",
      "turnover": "419318534.71",
      "trades": "4117"
    },
    {
      "date": "2024-12-12",
      "bid": "154.80",
      "ask": "154.85",
      "open": "155.45",
      "high": "156.85",
      "low": "154.05",
      "close": "155.05",
      "average": "154.9019",
      "volume": "3539323",
      "turnover": "548226673.16",
      "trades": "3980"
    },
    {
      "date": "2024-12-13",
      "bid": "154.95",
      "ask": "155.05",
      "open": "154.45",
      "high": "155.60",
      "low": "154.40",
      "close": "155.20",
      "average": "155.1851",
      "volume": "3296107",
      "turnover": "511460357.53",
      "trades": "3283"
    },
    {
      "date": "2024-12-16",
      "bid": "155.10",
      "ask": "155.15",
      "open": "155.00",
      "high": "156.85",
      "low": "154.90",
      "close": "155.00",
      "average": "155.543",
      "volume": "3117295",
      "turnover": "485015827.46",
      "trades": "4023"
    },
    {
      "date": "2024-12-17",
      "bid": "153.95",
      "ask": "154.05",
      "open": "154.65",
      "high": "155.15",
      "low": "153.85",
      "close": "153.85",
      "average": "154.2208",
      "volume": "2849231",
      "turnover": "439439054.57",
      "trades": "3061"
    },
    {
      "date": "2024-12-18",
      "bid": "154.50",
      "ask": "154.60",
      "open": "153.75",
      "high": "155.35",
      "low": "153.75",
      "close": "154.55",
      "average": "154.5874",
      "volume": "2697802",
      "turnover": "417038095.95",
      "trades": "3085"
    },
    {
      "date": "2024-12-19",
      "bid": "151.15",
      "ask": "151.25",
      "open": "153.35",
      "high": "153.90",
      "low": "150.15",
      "close": "151.20",
      "average": "152.176",
      "volume": "5371159",
      "turnover": "817231020.12",
      "trades": "5942"
    },
    {
      "date": "2024-12-20",
      "bid": "148.35",
      "ask": "148.45",
      "open": "150.10",
      "high": "150.60",
      "low": "146.15",
      "close": "148.70",
      "average": "148.3453",
      "volume": "5678390",
      "turnover": "842246459.76",
      "trades": "8312"
    },
    {
      "date": "2024-12-23",
      "bid": "149.25",
      "ask": "149.35",
      "open": "148.80",
      "high": "149.80",
      "low": "148.25",
      "close": "149.45",
      "average": "149.152",
      "volume": "2120089",
      "turnover": "316188967.2",
      "trades": "4576"
    },
    {
      "date": "2024-12-27",
      "bid": "150.90",
      "ask": "151.00",
      "open": "149.70",
      "high": "151.70",
      "low": "149.60",
      "close": "151.25",
      "average": "151.0957",
      "volume": "1942372",
      "turnover": "293502007.19",
      "trades": "3247"
    },
    {
      "date": "2024-12-30",
      "bid": "151.35",
      "ask": "151.45",
      "open": "151.15",
      "high": "152.35",
      "low": "150.80",
      "close": "151.45",
      "average": "151.4131",
      "volume": "1901813",
      "turnover": "287959536.82",
      "trades": "3329"
    },
    {
      "date": "2025-01-02",
      "bid": "152.85",
      "ask": "152.90",
      "open": "151.90",
      "high": "153.20",
      "low": "150.30",
      "close": "152.75",
      "average": "152.2013",
      "volume": "2282113",
      "turnover": "347328026.49",
      "trades": "4121"
    },
    {
      "date": "2025-01-03",
      "bid": "154.20",
      "ask": "154.30",
      "open": "152.75",
      "high": "155.15",
      "low": "152.70",
      "close": "154.30",
      "average": "154.2389",
      "volume": "2085013",
      "turnover": "321602773.94",
      "trades": "3255"
    },
    {
      "date": "2025-01-07",
      "bid": "155.65",
      "ask": "155.75",
      "open": "155.50",
      "high": "157.80",
      "low": "154.60",
      "close": "155.90",
      "average": "156.3018",
      "volume": "3393066",
      "turnover": "530375021.36",
      "trades": "5802"
    },
    {
      "date": "2025-01-08",
      "bid": "155.50",
      "ask": "155.60",
      "open": "155.80",
      "high": "156.80",
      "low": "154.25",
      "close": "155.65",
      "average": "155.4744",
      "volume": "2262115",
      "turnover": "351629642.13",
      "trades": "3632"
    },
    {
      "date": "2025-01-09",
      "bid": "155.25",
      "ask": "155.35",
      "open": "154.85",
      "high": "155.95",
      "low": "152.45",
      "close": "155.20",
      "average": "154.9578",
      "volume": "2324051",
      "turnover": "360134860.8",
      "trades": "3348"
    },
    {
      "date": "2025-01-10",
      "bid": "155.20",
      "ask": "155.30",
      "open": "154.95",
      "high": "156.90",
      "low": "153.50",
      "close": "155.15",
      "average": "155.22",
      "volume": "2906687",
      "turnover": "451214285.98",
      "trades": "3779"
    },
    {
      "date": "2025-01-13",
      "bid": "156.85",
      "ask": "156.95",
      "open": "154.90",
      "high": "157.05",
      "low": "154.65",
      "close": "156.75",
      "average": "156.1336",
      "volume": "2347472",
      "turnover": "366482139.3",
      "trades": "3610"
    },
    {
      "date": "2025-01-14",
      "bid": "157.60",
      "ask": "157.70",
      "open": "157.50",
      "high": "158.65",
      "low": "157.25",
      "close": "157.90",
      "average": "157.9241",
      "volume": "2845912",
      "turnover": "449407079.16",
      "trades": "3510"
    },
    {
      "date": "2025-01-15",
      "bid": "160.35",
      "ask": "160.45",
      "open": "158.50",
      "high": "160.90",
      "low": "157.95",
      "close": "160.25",
      "average": "159.7112",
      "volume": "5141177",
      "turnover": "820157124.48",
      "trades": "4695"
    },
    {
      "date": "2025-01-16",
      "bid": "160.25",
      "ask": "160.35",
      "open": "161.00",
      "high": "161.70",
      "low": "159.85",
      "close": "160.35",
      "average": "160.4511",
      "volume": "2043217",
      "turnover": "327837980.2",
      "trades": "3582"
    },
    {
      "date": "2025-01-17",
      "bid": "160.70",
      "ask": "160.75",
      "open": "160.85",
      "high": "161.55",
      "low": "159.00",
      "close": "160.45",
      "average": "160.4566",
      "volume": "4731433",
      "turnover": "759126629.76",
      "trades": "7823"
    },
    {
      "date": "2025-01-20",
      "bid": "160.60",
      "ask": "160.65",
      "open": "160.75",
      "high": "161.45",
      "low": "160.05",
      "close": "160.45",
      "average": "160.5811",
      "volume": "1998132",
      "turnover": "320532627.89",
      "trades": "3668"
    },
    {
      "date": "2025-01-21",
      "bid": "162.50",
      "ask": "162.60",
      "open": "159.80",
      "high": "162.60",
      "low": "159.70",
      "close": "162.50",
      "average": "162.032",
      "volume": "3391442",
      "turnover": "549464589.27",
      "trades": "5244"
    },
    {
      "date": "2025-01-22",
      "bid": "161.95",
      "ask": "162.05",
      "open": "163.05",
      "high": "164.00",
      "low": "161.90",
      "close": "162.15",
      "average": "162.6204",
      "volume": "3338734",
      "turnover": "542929460.92",
      "trades": "4717"
    },
    {
      "date": "2025-01-23",
      "bid": "165.85",
      "ask": "165.90",
      "open": "165.05",
      "high": "166.65",
      "low": "163.25",
      "close": "166.05",
      "average": "165.3502",
      "volume": "3797924",
      "turnover": "627881489.28",
      "trades": "6674"
    },
    {
      "date": "2025-01-24",
      "bid": "165.30",
      "ask": "165.35",
      "open": "166.40",
      "high": "167.10",
      "low": "164.55",
      "close": "165.25",
      "average": "165.431",
      "volume": "2801113",
      "turnover": "463393079.27",
      "trades": "4953"
    },
    {
      "date": "2025-01-27",
      "bid": "165.50",
      "ask": "165.55",
      "open": "164.75",
      "high": "166.00",
      "low": "164.55",
      "close": "165.25",
      "average": "165.385",
      "volume": "3399653",
      "turnover": "562289714.38",
      "trades": "5703"
    },
    {
      "date": "2025-01-28",
      "bid": "164.40",
      "ask": "164.50",
      "open": "165.50",
      "high": "166.65",
      "low": "163.95",
      "close": "164.70",
      "average": "164.8849",
      "volume": "5235423",
      "turnover": "863251672.12",
      "trades": "8476"
    },
    {
      "date": "2025-01-29",
      "bid": "157.75",
      "ask": "157.85",
      "open": "160.30",
      "high": "161.45",
      "low": "156.45",
      "close": "157.80",
      "average": "158.2323",
      "volume": "8990738",
      "turnover": "1422692837.14",
      "trades": "17120"
    },
    {
      "date": "2025-01-30",
      "bid": "158.05",
      "ask": "158.15",
      "open": "158.20",
      "high": "158.50",
      "low": "156.55",
      "close": "158.15",
      "average": "157.6546",
      "volume": "4523740",
      "turnover": "713106813.73",
      "trades": "8550"
    },
    {
      "date": "2025-01-31",
      "bid": "157.25",
      "ask": "157.30",
      "open": "158.45",
      "high": "159.35",
      "low": "156.80",
      "close": "157.00",
      "average": "157.322",
      "volume": "3839266",
      "turnover": "604094508.5",
      "trades": "5413"
    },
    {
      "date": "2025-02-03",
      "bid": "155.40",
      "ask": "155.45",
      "open": "154.25",
      "high": "155.60",
      "low": "153.80",
      "close": "154.95",
      "average": "154.8071",
      "volume": "4429963",
      "turnover": "685801342.73",
      "trades": "7973"
    },
    {
      "date": "2025-02-04",
      "bid": "155.55",
      "ask": "155.60",
      "open": "155.55",
      "high": "155.95",
      "low": "153.80",
      "close": "155.95",
      "average": "155.3056",
      "volume": "2775009",
      "turnover": "430939986.39",
      "trades": "5063"
    },
    {
      "date": "2025-02-05",
      "bid": "156.15",
      "ask": "156.20",
      "open": "156.00",
      "high": "157.65",
      "low": "155.85",
      "close": "156.00",
      "average": "156.3252",
      "volume": "3172597",
      "turnover": "495955888.12",
      "trades": "4731"
    },
    {
      "date": "2025-02-06",
      "bid": "160.85",
      "ask": "160.90",
      "open": "156.55",
      "high": "160.95",
      "low": "156.55",
      "close": "160.75",
      "average": "159.5812",
      "volume": "4536231",
      "turnover": "723949627.13",
      "trades": "6567"
    },
    {
      "date": "2025-02-07",
      "bid": "160.95",
      "ask": "161.05",
      "open": "161.00",
      "high": "162.30",
      "low": "160.60",
      "close": "160.85",
      "average": "161.4914",
      "volume": "2667375",
      "turnover": "430794947.49",
      "trades": "4443"
    },
    {
      "date": "2025-02-10",
      "bid": "160.85",
      "ask": "160.90",
      "open": "161.10",
      "high": "162.55",
      "low": "160.65",
      "close": "160.65",
      "average": "161.093",
      "volume": "3188150",
      "turnover": "513631115.62",
      "trades": "3902"
    },
    {
      "date": "2025-02-11",
      "bid": "162.30",
      "ask": "162.45",
      "open": "160.65",
      "high": "162.50",
      "low": "160.20",
      "close": "162.35",
      "average": "161.7352",
      "volume": "2080929",
      "turnover": "336479210.81",
      "trades": "3516"
    },
    {
      "date": "2025-02-12",
      "bid": "163.25",
      "ask": "163.30",
      "open": "162.55",
      "high": "164.10",
      "low": "162.55",
      "close": "163.45",
      "average": "163.483",
      "volume": "3245523",
      "turnover": "530577088.75",
      "trades": "5237"
    },
    {
      "date": "2025-02-13",
      "bid": "164.95",
      "ask": "165.05",
      "open": "163.70",
      "high": "165.45",
      "low": "163.10",
      "close": "164.65",
      "average": "164.5417",
      "volume": "2487350",
      "turnover": "409203616.47",
      "trades": "4547"
    },
    {
      "date": "2025-02-14",
      "bid": "165.50",
      "ask": "165.55",
      "open": "164.75",
      "high": "166.05",
      "low": "164.15",
      "close": "165.50",
      "average": "165.4472",
      "volume": "2856840",
      "turnover": "472665548.94",
      "trades": "3888"
    },
    {
      "date": "2025-02-17",
      "bid": "167.95",
      "ask": "168.00",
      "open": "165.55",
      "high": "168.60",
      "low": "165.55",
      "close": "168.10",
      "average": "167.8878",
      "volume": "2477109",
      "turnover": "415618490.23",
      "trades": "3774"
    },
    {
      "date": "2025-02-18",
      "bid": "169.45",
      "ask": "169.50",
      "open": "168.10",
      "high": "169.65",
      "low": "168.05",
      "close": "169.45",
      "average": "169.1753",
      "volume": "3228893",
      "turnover": "546188684.47",
      "trades": "4692"
    },
    {
      "date": "2025-02-19",
      "bid": "168.25",
      "ask": "168.40",
      "open": "169.45",
      "high": "169.75",
      "low": "168.20",
      "close": "168.45",
      "average": "168.7644",
      "volume": "3254840",
      "turnover": "549432948.75",
      "trades": "4960"
    },
    {
      "date": "2025-02-20",
      "bid": "167.70",
      "ask": "167.80",
      "open": "168.45",
      "high": "169.00",
      "low": "167.30",
      "close": "167.65",
      "average": "168.0343",
      "volume": "3041334",
      "turnover": "511134045.58",
      "trades": "4297"
    },
    {
      "date": "2025-02-21",
      "bid": "169.40",
      "ask": "169.45",
      "open": "167.50",
      "high": "170.00",
      "low": "167.30",
      "close": "169.40",
      "average": "169.2877",
      "volume": "7140515",
      "turnover": "1207875579.9",
      "trades": "6466"
    },
    {
      "date": "2025-02-24",
      "bid": "169.95",
      "ask": "170.05",
      "open": "169.85",
      "high": "170.50",
      "low": "168.15",
      "close": "170.10",
      "average": "169.857",
      "volume": "3140737",
      "turnover": "533030692.6",
      "trades": "5010"
    },
    {
      "date": "2025-02-25",
      "bid": "171.25",
      "ask": "171.30",
      "open": "169.80",
      "high": "172.25",
      "low": "169.25",
      "close": "171.05",
      "average": "171.1088",
      "volume": "3977737",
      "turnover": "680663288.05",
      "trades": "5909"
    },
    {
      "date": "2025-02-26",
      "bid": "174.25",
      "ask": "174.35",
      "open": "171.55",
      "high": "174.60",
      "low": "170.75",
      "close": "174.25",
      "average": "173.4989",
      "volume": "2965300",
      "turnover": "514583301.97",
      "trades": "4846"
    },
    {
      "date": "2025-02-27",
      "bid": "173.30",
      "ask": "173.40",
      "open": "173.95",
      "high": "174.70",
      "low": "172.20",
      "close": "173.10",
      "average": "173.3909",
      "volume": "2836041",
      "turnover": "491749075.5",
      "trades": "4996"
    },
    {
      "date": "2025-02-28",
      "bid": "172.95",
      "ask": "173.00",
      "open": "172.70",
      "high": "173.55",
      "low": "171.75",
      "close": "172.65",
      "average": "172.6787",
      "volume": "5734374",
      "turnover": "990207400.88",
      "trades": "5119"
    },
    {
      "date": "2025-03-03",
      "bid": "175.90",
      "ask": "175.95",
      "open": "173.00",
      "high": "176.10",
      "low": "171.75",
      "close": "175.55",
      "average": "174.925",
      "volume": "5161253",
      "turnover": "902354255.56",
      "trades": "5928"
    },
    {
      "date": "2025-03-04",
      "bid": "169.40",
      "ask": "169.45",
      "open": "174.05",
      "high": "174.10",
      "low": "168.75",
      "close": "169.15",
      "average": "169.9562",
      "volume": "4109287",
      "turnover": "698765048.12",
      "trades": "6995"
    },
    {
      "date": "2025-03-05",
      "bid": "176.15",
      "ask": "176.20",
      "open": "172.70",
      "high": "176.25",
      "low": "172.40",
      "close": "176.05",
      "average": "175.2121",
      "volume": "3963730",
      "turnover": "694466995.66",
      "trades": "6827"
    },
    {
      "date": "2025-03-06",
      "bid": "177.80",
      "ask": "177.85",
      "open": "178.20",
      "high": "178.45",
      "low": "175.00",
      "close": "177.25",
      "average": "176.9886",
      "volume": "4338478",
      "turnover": "767578906.97",
      "trades": "7738"
    },
    {
      "date": "2025-03-07",
      "bid": "177.75",
      "ask": "177.80",
      "open": "176.05",
      "high": "178.60",
      "low": "174.65",
      "close": "177.60",
      "average": "177.2993",
      "volume": "3432506",
      "turnover": "608566937.97",
      "trades": "6378"
    },
    {
      "date": "2025-03-10",
      "bid": "178.10",
      "ask": "178.20",
      "open": "178.00",
      "high": "179.15",
      "low": "175.95",
      "close": "177.75",
      "average": "177.8286",
      "volume": "3175284",
      "turnover": "564707956.66",
      "trades": "6338"
    },
    {
      "date": "2025-03-11",
      "bid": "174.50",
      "ask": "174.60",
      "open": "178.05",
      "high": "178.60",
      "low": "173.70",
      "close": "174.25",
      "average": "175.3487",
      "volume": "4137190",
      "turnover": "725560126.44",
      "trades": "7400"
    },
    {
      "date": "2025-03-12",
      "bid": "172.40",
      "ask": "172.50",
      "open": "175.10",
      "high": "176.10",
      "low": "171.60",
      "close": "172.05",
      "average": "173.0522",
      "volume": "5231244",
      "turnover": "905578148.33",
      "trades": "7208"
    },
    {
      "date": "2025-03-13",
      "bid": "171.30",
      "ask": "171.40",
      "open": "172.00",
      "high": "173.40",
      "low": "171.10",
      "close": "171.30",
      "average": "171.7389",
      "volume": "2795576",
      "turnover": "480177455.65",
      "trades": "4579"
    },
    {
      "date": "2025-03-14",
      "bid": "173.40",
      "ask": "173.50",
      "open": "171.10",
      "high": "173.85",
      "low": "170.40",
      "close": "173.70",
      "average": "173.1538",
      "volume": "2421820",
      "turnover": "419349284.36",
      "trades": "4503"
    },
    {
      "date": "2025-03-17",
      "bid": "174.30",
      "ask": "174.40",
      "open": "174.10",
      "high": "174.85",
      "low": "173.45",
      "close": "174.10",
      "average": "174.1368",
      "volume": "2786665",
      "turnover": "485267821.43",
      "trades": "3510"
    },
    {
      "date": "2025-03-18",
      "bid": "175.20",
      "ask": "175.35",
      "open": "175.10",
      "high": "176.25",
      "low": "174.70",
      "close": "175.40",
      "average": "175.37",
      "volume": "2663902",
      "turnover": "467173645.39",
      "trades": "4253"
    },
    {
      "date": "2025-03-19",
      "bid": "174.50",
      "ask": "174.55",
      "open": "175.35",
      "high": "176.15",
      "low": "174.30",
      "close": "174.50",
      "average": "174.716",
      "volume": "3567637",
      "turnover": "623227841.75",
      "trades": "4750"
    },
    {
      "date": "2025-03-20",
      "bid": "172.85",
      "ask": "172.90",
      "open": "174.70",
      "high": "175.20",
      "low": "171.35",
      "close": "172.80",
      "average": "172.7418",
      "volume": "3581382",
      "turnover": "618673124.36",
      "trades": "5913"
    },
    {
      "date": "2025-03-21",
      "bid": "171.90",
      "ask": "171.95",
      "open": "172.50",
      "high": "172.65",
      "low": "170.85",
      "close": "171.65",
      "average": "171.6602",
      "volume": "5135998",
      "turnover": "881631982.23",
      "trades": "6354"
    },
    {
      "date": "2025-03-24",
      "bid": "171.75",
      "ask": "171.85",
      "open": "172.65",
      "high": "173.05",
      "low": "171.20",
      "close": "171.40",
      "average": "171.7339",
      "volume": "3437888",
      "turnover": "587370129.97",
      "trades": "4772"
    },
    {
      "date": "2025-03-25",
      "bid": "173.30",
      "ask": "173.50",
      "open": "171.90",
      "high": "173.50",
      "low": "171.40",
      "close": "173.50",
      "average": "172.7191",
      "volume": "3060401",
      "turnover": "528549559.76",
      "trades": "4906"
    },
    {
      "date": "2025-03-26",
      "bid": "171.45",
      "ask": "171.50",
      "open": "173.75",
      "high": "173.85",
      "low": "170.90",
      "close": "171.40",
      "average": "171.9394",
      "volume": "3182177",
      "turnover": "547190544.41",
      "trades": "5285"
    },
    {
      "date": "2025-03-27",
      "bid": "169.30",
      "ask": "169.40",
      "open": "170.00",
      "high": "171.55",
      "low": "168.15",
      "close": "169.35",
      "average": "169.7316",
      "volume": "4710290",
      "turnover": "799494136.7",
      "trades": "5929"
    },
    {
      "date": "2025-03-28",
      "bid": "167.40",
      "ask": "167.45",
      "open": "168.25",
      "high": "169.00",
      "low": "166.40",
      "close": "167.35",
      "average": "167.4112",
      "volume": "3490343",
      "turnover": "584288393.67",
      "trades": "6324"
    },
    {
      "date": "2025-03-31",
      "bid": "164.20",
      "ask": "164.30",
      "open": "166.25",
      "high": "166.30",
      "low": "163.75",
      "close": "164.50",
      "average": "164.5915",
      "volume": "4535020",
      "turnover": "746421935.99",
      "trades": "8555"
    },
    {
      "date": "2025-04-01",
      "bid": "166.05",
      "ask": "166.15",
      "open": "164.60",
      "high": "167.10",
      "low": "164.60",
      "close": "166.05",
      "average": "165.9936",
      "volume": "5075076",
      "turnover": "842412150.37",
      "trades": "8624"
    },
    {
      "date": "2025-04-02",
      "bid": "152.90",
      "ask": "153.00",
      "open": "153.80",
      "high": "154.20",
      "low": "150.45",
      "close": "153.65",
      "average": "152.683",
      "volume": "7046099",
      "turnover": "1075747816.58",
      "trades": "13778"
    },
    {
      "date": "2025-04-03",
      "bid": "146.00",
      "ask": "146.05",
      "open": "149.60",
      "high": "150.20",
      "low": "145.75",
      "close": "145.80",
      "average": "147.1189",
      "volume": "7616427",
      "turnover": "1120606826.68",
      "trades": "11664"
    },
    {
      "date": "2025-04-04",
      "bid": "136.80",
      "ask": "136.90",
      "open": "143.50",
      "high": "144.20",
      "low": "134.95",
      "close": "136.90",
      "average": "138.3332",
      "volume": "7055312",
      "turnover": "976199886.33",
      "trades": "12471"
    },
    {
      "date": "2025-04-07",
      "bid": "130.30",
      "ask": "130.40",
      "open": "124.25",
      "high": "136.55",
      "low": "123.85",
      "close": "130.35",
      "average": "130.0085",
      "volume": "9080358",
      "turnover": "1180300547.56",
      "trades": "16561"
    },
    {
      "date": "2025-04-08",
      "bid": "132.25",
      "ask": "132.35",
      "open": "133.00",
      "high": "134.70",
      "low": "128.85",
      "close": "132.50",
      "average": "132.1977",
      "volume": "6662884",
      "turnover": "880725335.79",
      "trades": "13121"
    },
    {
      "date": "2025-04-09",
      "bid": "129.60",
      "ask": "129.65",
      "open": "127.20",
      "high": "131.65",
      "low": "126.85",
      "close": "129.55",
      "average": "129.2021",
      "volume": "6040566",
      "turnover": "780380308.75",
      "trades": "12696"
    },
    {
      "date": "2025-04-10",
      "bid": "136.40",
      "ask": "136.50",
      "open": "143.00",
      "high": "143.20",
      "low": "135.75",
      "close": "136.35",
      "average": "138.1696",
      "volume": "5574886",
      "turnover": "770553662.34",
      "trades": "9648"
    },
    {
      "date": "2025-04-11",
      "bid": "136.85",
      "ask": "136.95",
      "open": "136.65",
      "high": "137.90",
      "low": "133.75",
      "close": "137.30",
      "average": "136.5256",
      "volume": "4057096",
      "turnover": "553847121.69",
      "trades": "6220"
    },
    {
      "date": "2025-04-14",
      "bid": "143.40",
      "ask": "143.50",
      "open": "140.50",
      "high": "143.70",
      "low": "139.55",
      "close": "143.00",
      "average": "142.3502",
      "volume": "3480976",
      "turnover": "495383315.32",
      "trades": "4801"
    },
    {
      "date": "2025-04-15",
      "bid": "146.50",
      "ask": "146.55",
      "open": "143.40",
      "high": "146.65",
      "low": "142.90",
      "close": "146.35",
      "average": "145.6089",
      "volume": "2748051",
      "turnover": "400070068.56",
      "trades": "4996"
    },
    {
      "date": "2025-04-16",
      "bid": "144.80",
      "ask": "144.85",
      "open": "144.90",
      "high": "146.55",
      "low": "143.40",
      "close": "145.15",
      "average": "144.8543",
      "volume": "3803679",
      "turnover": "550969963.26",
      "trades": "5758"
    },
    {
      "date": "2025-04-17",
      "bid": "144.15",
      "ask": "144.25",
      "open": "145.35",
      "high": "145.60",
      "low": "143.25",
      "close": "143.70",
      "average": "143.9522",
      "volume": "1207666",
      "turnover": "173891281.27",
      "trades": "2505"
    },
    {
      "date": "2025-04-22",
      "bid": "145.55",
      "ask": "145.60",
      "open": "143.70",
      "high": "145.60",
      "low": "143.15",
      "close": "145.55",
      "average": "144.9956",
      "volume": "2312832",
      "turnover": "335327028.2",
      "trades": "3744"
    },
    {
      "date": "2025-04-23",
      "bid": "147.05",
      "ask": "147.15",
      "open": "147.35",
      "high": "148.45",
      "low": "145.80",
      "close": "147.45",
      "average": "147.2177",
      "volume": "3848663",
      "turnover": "566562508.13",
      "trades": "4539"
    },
    {
      "date": "2025-04-24",
      "bid": "147.80",
      "ask": "147.90",
      "open": "147.50",
      "high": "148.25",
      "low": "146.75",
      "close": "147.85",
      "average": "147.71",
      "volume": "2075438",
      "turnover": "306563586.26",
      "trades": "2790"
    },
    {
      "date": "2025-04-25",
      "bid": "149.60",
      "ask": "149.65",
      "open": "148.45",
      "high": "150.30",
      "low": "148.45",
      "close": "149.70",
      "average": "149.6675",
      "volume": "2046614",
      "turnover": "306316875.12",
      "trades": "3865"
    },
    {
      "date": "2025-04-28",
      "bid": "151.10",
      "ask": "151.20",
      "open": "149.80",
      "high": "152.40",
      "low": "149.80",
      "close": "150.75",
      "average": "151.121",
      "volume": "3271959",
      "turnover": "494474262.77",
      "trades": "4492"
    },
    {
      "date": "2025-04-29",
      "bid": "148.10",
      "ask": "148.20",
      "open": "150.75",
      "high": "151.45",
      "low": "147.10",
      "close": "148.90",
      "average": "148.795",
      "volume": "5186026",
      "turnover": "771653528.83",
      "trades": "7862"
    },
    {
      "date": "2025-04-30",
      "bid": "151.70",
      "ask": "151.80",
      "open": "150.80",
      "high": "152.85",
      "low": "149.50",
      "close": "152.45",
      "average": "151.60",
      "volume": "4306187",
      "turnover": "652596280.79",
      "trades": "5023"
    },
    {
      "date": "2025-05-02",
      "bid": "153.45",
      "ask": "153.50",
      "open": "154.70",
      "high": "156.35",
      "low": "151.60",
      "close": "153.60",
      "average": "153.4724",
      "volume": "3537504",
      "turnover": "542957813.92",
      "trades": "6192"
    },
    {
      "date": "2025-05-05",
      "bid": "155.40",
      "ask": "155.50",
      "open": "153.60",
      "high": "155.50",
      "low": "153.45",
      "close": "155.15",
      "average": "154.7475",
      "volume": "2002473",
      "turnover": "309879188.43",
      "trades": "3942"
    },
    {
      "date": "2025-05-06",
      "bid": "151.70",
      "ask": "151.80",
      "open": "155.15",
      "high": "155.60",
      "low": "150.80",
      "close": "151.90",
      "average": "152.4558",
      "volume": "4662393",
      "turnover": "711012013.95",
      "trades": "5066"
    },
    {
      "date": "2025-05-07",
      "bid": "153.45",
      "ask": "153.55",
      "open": "151.90",
      "high": "154.00",
      "low": "151.90",
      "close": "153.35",
      "average": "153.2758",
      "volume": "3630561",
      "turnover": "556440001.62",
      "trades": "4090"
    },
    {
      "date": "2025-05-08",
      "bid": "154.05",
      "ask": "154.15",
      "open": "153.55",
      "high": "154.65",
      "low": "152.80",
      "close": "153.85",
      "average": "153.8471",
      "volume": "2570306",
      "turnover": "395435183.78",
      "trades": "4009"
    },
    {
      "date": "2025-05-09",
      "bid": "154.55",
      "ask": "154.65",
      "open": "154.15",
      "high": "155.00",
      "low": "153.30",
      "close": "154.60",
      "average": "154.3662",
      "volume": "2136887",
      "turnover": "329862750.82",
      "trades": "3267"
    },
    {
      "date": "2025-05-12",
      "bid": "158.80",
      "ask": "158.85",
      "open": "155.85",
      "high": "159.60",
      "low": "155.70",
      "close": "158.95",
      "average": "158.718",
      "volume": "4193886",
      "turnover": "665604830.46",
      "trades": "4820"
    },
    {
      "date": "2025-05-13",
      "bid": "156.90",
      "ask": "157.00",
      "open": "158.80",
      "high": "159.20",
      "low": "156.30",
      "close": "157.35",
      "average": "157.3318",
      "volume": "2943402",
      "turnover": "463102933.3",
      "trades": "3939"
    },
    {
      "date": "2025-05-14",
      "bid": "157.70",
      "ask": "157.80",
      "open": "157.50",
      "high": "158.40",
      "low": "157.30",
      "close": "158.00",
      "average": "157.9653",
      "volume": "2679108",
      "turnover": "423211358.69",
      "trades": "4081"
    },
    {
      "date": "2025-05-15",
      "bid": "159.45",
      "ask": "159.50",
      "open": "157.50",
      "high": "160.10",
      "low": "157.50",
      "close": "159.95",
      "average": "159.4208",
      "volume": "2903518",
      "turnover": "462787946.03",
      "trades": "3630"
    },
    {
      "date": "2025-05-16",
      "bid": "160.70",
      "ask": "160.85",
      "open": "160.30",
      "high": "162.35",
      "low": "159.95",
      "close": "161.30",
      "average": "161.2059",
      "volume": "3115750",
      "turnover": "502321299.96",
      "trades": "5142"
    },
    {
      "date": "2025-05-19",
      "bid": "162.35",
      "ask": "162.50",
      "open": "161.05",
      "high": "162.80",
      "low": "160.20",
      "close": "162.05",
      "average": "161.7757",
      "volume": "2419846",
      "turnover": "391466084.56",
      "trades": "4114"
    },
    {
      "date": "2025-05-20",
      "bid": "164.05",
      "ask": "164.15",
      "open": "162.50",
      "high": "164.60",
      "low": "162.45",
      "close": "163.65",
      "average": "163.5706",
      "volume": "2463730",
      "turnover": "402994028",
      "trades": "4173"
    },
    {
      "date": "2025-05-21",
      "bid": "162.90",
      "ask": "162.95",
      "open": "161.95",
      "high": "163.20",
      "low": "161.30",
      "close": "162.40",
      "average": "162.3479",
      "volume": "3061459",
      "turnover": "497004875.4",
      "trades": "5091"
    },
    {
      "date": "2025-05-22",
      "bid": "158.70",
      "ask": "158.80",
      "open": "161.90",
      "high": "162.00",
      "low": "157.70",
      "close": "158.60",
      "average": "158.979",
      "volume": "4686680",
      "turnover": "745083788.89",
      "trades": "5672"
    },
    {
      "date": "2025-05-23",
      "bid": "157.55",
      "ask": "157.60",
      "open": "159.00",
      "high": "160.00",
      "low": "154.15",
      "close": "157.70",
      "average": "157.6309",
      "volume": "3503901",
      "turnover": "552314766.4",
      "trades": "6604"
    },
    {
      "date": "2025-05-26",
      "bid": "160.40",
      "ask": "160.50",
      "open": "159.75",
      "high": "160.80",
      "low": "159.05",
      "close": "160.80",
      "average": "160.2559",
      "volume": "2334586",
      "turnover": "374066376.38",
      "trades": "4122"
    },
    {
      "date": "2025-05-27",
      "bid": "160.80",
      "ask": "160.90",
      "open": "160.80",
      "high": "161.60",
      "low": "160.20",
      "close": "160.70",
      "average": "160.7323",
      "volume": "2810532",
      "turnover": "451696113.03",
      "trades": "4729"
    },
    {
      "date": "2025-05-28",
      "bid": "160.10",
      "ask": "160.20",
      "open": "160.55",
      "high": "161.15",
      "low": "159.35",
      "close": "160.30",
      "average": "160.2095",
      "volume": "1290874",
      "turnover": "206811710.56",
      "trades": "2310"
    },
    {
      "date": "2025-05-30",
      "bid": "160.00",
      "ask": "160.10",
      "open": "160.20",
      "high": "161.10",
      "low": "159.55",
      "close": "159.95",
      "average": "160.0794",
      "volume": "6131383",
      "turnover": "981594734.41",
      "trades": "5579"
    },
    {
      "date": "2025-06-02",
      "bid": "163.30",
      "ask": "163.40",
      "open": "161.25",
      "high": "163.45",
      "low": "160.75",
      "close": "163.15",
      "average": "162.6465",
      "volume": "4056795",
      "turnover": "659715592.77",
      "trades": "5046"
    },
    {
      "date": "2025-06-03",
      "bid": "162.15",
      "ask": "162.25",
      "open": "163.70",
      "high": "163.75",
      "low": "161.00",
      "close": "162.45",
      "average": "162.1717",
      "volume": "3780089",
      "turnover": "612706951.97",
      "trades": "4980"
    },
    {
      "date": "2025-06-04",
      "bid": "163.40",
      "ask": "163.45",
      "open": "163.00",
      "high": "164.10",
      "low": "161.90",
      "close": "163.20",
      "average": "163.1042",
      "volume": "3103302",
      "turnover": "506152154.94",
      "trades": "4299"
    },
    {
      "date": "2025-06-05",
      "bid": "164.00",
      "ask": "164.05",
      "open": "163.45",
      "high": "164.05",
      "low": "162.55",
      "close": "163.85",
      "average": "163.5947",
      "volume": "2527766",
      "turnover": "413461294.11",
      "trades": "3852"
    },
    {
      "date": "2025-06-09",
      "bid": "165.15",
      "ask": "165.20",
      "open": "163.90",
      "high": "166.00",
      "low": "163.90",
      "close": "165.25",
      "average": "165.1408",
      "volume": "2816499",
      "turnover": "465038126.41",
      "trades": "3392"
    },
    {
      "date": "2025-06-10",
      "bid": "164.95",
      "ask": "165.05",
      "open": "165.10",
      "high": "165.40",
      "low": "164.45",
      "close": "165.15",
      "average": "165.0735",
      "volume": "3701520",
      "turnover": "611016816.14",
      "trades": "3973"
    },
    {
      "date": "2025-06-11",
      "bid": "164.50",
      "ask": "164.55",
      "open": "165.05",
      "high": "166.05",
      "low": "164.05",
      "close": "164.05",
      "average": "164.8841",
      "volume": "2724537",
      "turnover": "449242228.65",
      "trades": "4539"
    },
    {
      "date": "2025-06-12",
      "bid": "165.05",
      "ask": "165.10",
      "open": "163.20",
      "high": "165.45",
      "low": "162.15",
      "close": "164.90",
      "average": "164.2491",
      "volume": "3851797",
      "turnover": "632498799.39",
      "trades": "5897"
    },
    {
      "date": "2025-06-13",
      "bid": "163.10",
      "ask": "163.15",
      "open": "162.25",
      "high": "163.25",
      "low": "161.80",
      "close": "163.00",
      "average": "162.82",
      "volume": "3767225",
      "turnover": "613316661.22",
      "trades": "5094"
    },
    {
      "date": "2025-06-16",
      "bid": "164.40",
      "ask": "164.45",
      "open": "163.00",
      "high": "165.00",
      "low": "162.90",
      "close": "164.40",
      "average": "164.3376",
      "volume": "3417202",
      "turnover": "561616628.88",
      "trades": "3514"
    },
    {
      "date": "2025-06-17",
      "bid": "162.90",
      "ask": "163.00",
      "open": "163.30",
      "high": "163.75",
      "low": "161.95",
      "close": "162.55",
      "average": "162.7141",
      "volume": "3132686",
      "turnover": "509750528.38",
      "trades": "5043"
    },
    {
      "date": "2025-06-18",
      "bid": "164.35",
      "ask": "164.40",
      "open": "162.75",
      "high": "165.10",
      "low": "162.75",
      "close": "164.45",
      "average": "164.1619",
      "volume": "3262416",
      "turnover": "535496423.87",
      "trades": "4675"
    },
    {
      "date": "2025-06-19",
      "bid": "163.35",
      "ask": "163.45",
      "open": "163.85",
      "high": "164.60",
      "low": "163.35",
      "close": "163.65",
      "average": "163.7132",
      "volume": "8136346",
      "turnover": "1332110484.46",
      "trades": "4563"
    },
    {
      "date": "2025-06-23",
      "bid": "162.45",
      "ask": "162.55",
      "open": "163.55",
      "high": "164.35",
      "low": "162.10",
      "close": "162.10",
      "average": "162.9302",
      "volume": "3213187",
      "turnover": "523264364.49",
      "trades": "4953"
    },
    {
      "date": "2025-06-24",
      "bid": "165.20",
      "ask": "165.25",
      "open": "165.60",
      "high": "166.60",
      "low": "164.95",
      "close": "165.00",
      "average": "165.332",
      "volume": "4637069",
      "turnover": "766822511.53",
      "trades": "6833"
    },
    {
      "date": "2025-06-25",
      "bid": "164.40",
      "ask": "164.45",
      "open": "165.55",
      "high": "165.75",
      "low": "163.80",
      "close": "164.25",
      "average": "164.4176",
      "volume": "2378996",
      "turnover": "391147447.36",
      "trades": "4758"
    },
    {
      "date": "2025-06-26",
      "bid": "163.05",
      "ask": "163.15",
      "open": "164.55",
      "high": "165.30",
      "low": "162.20",
      "close": "163.00",
      "average": "163.3068",
      "volume": "3292425",
      "turnover": "537749215.1",
      "trades": "5264"
    },
    {
      "date": "2025-06-27",
      "bid": "166.10",
      "ask": "166.20",
      "open": "164.30",
      "high": "166.25",
      "low": "163.20",
      "close": "166.10",
      "average": "165.681",
      "volume": "2220616",
      "turnover": "367888556.76",
      "trades": "4076"
    },
    {
      "date": "2025-06-30",
      "bid": "164.65",
      "ask": "164.70",
      "open": "166.70",
      "high": "166.95",
      "low": "164.30",
      "close": "165.10",
      "average": "165.1631",
      "volume": "3716348",
      "turnover": "613797509.04",
      "trades": "4080"
    },
    {
      "date": "2025-07-01",
      "bid": "164.00",
      "ask": "164.10",
      "open": "165.30",
      "high": "165.70",
      "low": "162.80",
      "close": "164.05",
      "average": "164.0097",
      "volume": "1733950",
      "turnover": "284388640.49",
      "trades": "4201"
    },
    {
      "date": "2025-07-02",
      "bid": "165.80",
      "ask": "165.85",
      "open": "164.90",
      "high": "167.05",
      "low": "164.35",
      "close": "165.85",
      "average": "165.8233",
      "volume": "2124358",
      "turnover": "352287387.36",
      "trades": "3839"
    },
    {
      "date": "2025-07-03",
      "bid": "167.00",
      "ask": "167.05",
      "open": "166.45",
      "high": "168.00",
      "low": "165.55",
      "close": "167.20",
      "average": "167.0119",
      "volume": "1430568",
      "turnover": "238922338.31",
      "trades": "2984"
    },
    {
      "date": "2025-07-04",
      "bid": "165.05",
      "ask": "165.15",
      "open": "166.95",
      "high": "167.05",
      "low": "164.85",
      "close": "165.00",
      "average": "165.3073",
      "volume": "1301666",
      "turnover": "215174805.2",
      "trades": "2453"
    },
    {
      "date": "2025-07-07",
      "bid": "165.95",
      "ask": "166.05",
      "open": "165.00",
      "high": "166.45",
      "low": "164.60",
      "close": "166.05",
      "average": "165.8352",
      "volume": "1545375",
      "turnover": "256271885.31",
      "trades": "2681"
    },
    {
      "date": "2025-07-08",
      "bid": "164.85",
      "ask": "164.95",
      "open": "166.15",
      "high": "166.15",
      "low": "164.35",
      "close": "165.05",
      "average": "165.0821",
      "volume": "2067617",
      "turnover": "341339449.33",
      "trades": "2946"
    },
    {
      "date": "2025-07-09",
      "bid": "167.55",
      "ask": "167.65",
      "open": "166.05",
      "high": "167.70",
      "low": "165.15",
      "close": "167.40",
      "average": "167.018",
      "volume": "1951806",
      "turnover": "325951276.54",
      "trades": "3313"
    },
    {
      "date": "2025-07-10",
      "bid": "168.70",
      "ask": "168.75",
      "open": "168.00",
      "high": "169.00",
      "low": "166.80",
      "close": "168.45",
      "average": "168.444",
      "volume": "2313682",
      "turnover": "389719317.44",
      "trades": "3145"
    },
    {
      "date": "2025-07-11",
      "bid": "165.25",
      "ask": "165.30",
      "open": "167.80",
      "high": "168.15",
      "low": "164.60",
      "close": "165.10",
      "average": "165.5845",
      "volume": "1935333",
      "turnover": "320460140.41",
      "trades": "3981"
    },
    {
      "date": "2025-07-14",
      "bid": "165.55",
      "ask": "165.65",
      "open": "164.20",
      "high": "165.75",
      "low": "163.40",
      "close": "165.75",
      "average": "165.2856",
      "volume": "1467967",
      "turnover": "242617611.82",
      "trades": "2745"
    },
    {
      "date": "2025-07-15",
      "bid": "164.85",
      "ask": "164.90",
      "open": "166.10",
      "high": "166.90",
      "low": "164.70",
      "close": "164.70",
      "average": "165.3195",
      "volume": "1860123",
      "turnover": "307566290.68",
      "trades": "3255"
    },
    {
      "date": "2025-07-16",
      "bid": "162.05",
      "ask": "162.15",
      "open": "169.50",
      "high": "169.50",
      "low": "161.70",
      "close": "162.95",
      "average": "164.3222",
      "volume": "5278618",
      "turnover": "867631093.21",
      "trades": "9511"
    },
    {
      "date": "2025-07-17",
      "bid": "164.10",
      "ask": "164.15",
      "open": "164.25",
      "high": "165.20",
      "low": "163.00",
      "close": "164.20",
      "average": "164.1059",
      "volume": "2707197",
      "turnover": "444246620.11",
      "trades": "4779"
    },
    {
      "date": "2025-07-18",
      "bid": "166.30",
      "ask": "166.40",
      "open": "165.25",
      "high": "167.00",
      "low": "165.15",
      "close": "166.35",
      "average": "166.27",
      "volume": "2480043",
      "turnover": "412350448.14",
      "trades": "3718"
    },
    {
      "date": "2025-07-21",
      "bid": "167.65",
      "ask": "167.70",
      "open": "166.30",
      "high": "167.75",
      "low": "165.50",
      "close": "167.70",
      "average": "167.1596",
      "volume": "1914097",
      "turnover": "318979889.64",
      "trades": "2949"
    },
    {
      "date": "2025-07-22",
      "bid": "166.70",
      "ask": "166.80",
      "open": "167.45",
      "high": "168.20",
      "low": "166.15",
      "close": "166.90",
      "average": "167.1599",
      "volume": "1957243",
      "turnover": "327192898.43",
      "trades": "2848"
    },
    {
      "date": "2025-07-23",
      "bid": "170.35",
      "ask": "170.45",
      "open": "168.50",
      "high": "170.45",
      "low": "168.50",
      "close": "170.30",
      "average": "169.9113",
      "volume": "2565612",
      "turnover": "435887739.59",
      "trades": "3807"
    },
    {
      "date": "2025-07-24",
      "bid": "171.70",
      "ask": "171.80",
      "open": "171.50",
      "high": "172.70",
      "low": "171.10",
      "close": "171.45",
      "average": "171.6221",
      "volume": "2150954",
      "turnover": "369169266.11",
      "trades": "3210"
    },
    {
      "date": "2025-07-25",
      "bid": "170.70",
      "ask": "170.75",
      "open": "171.00",
      "high": "171.75",
      "low": "169.80",
      "close": "170.65",
      "average": "170.6783",
      "volume": "2151333",
      "turnover": "367209105.82",
      "trades": "4359"
    },
    {
      "date": "2025-07-28",
      "bid": "170.50",
      "ask": "170.60",
      "open": "172.45",
      "high": "172.80",
      "low": "170.10",
      "close": "170.30",
      "average": "170.9818",
      "volume": "2337138",
      "turnover": "399699142.42",
      "trades": "3931"
    },
    {
      "date": "2025-07-29",
      "bid": "172.00",
      "ask": "172.05",
      "open": "170.30",
      "high": "173.25",
      "low": "168.65",
      "close": "168.65",
      "average": "171.4625",
      "volume": "1271446",
      "turnover": "218035396.38",
      "trades": "3321"
    },
    {
      "date": "2025-07-30",
      "bid": "173.05",
      "ask": "173.15",
      "open": "171.00",
      "high": "173.80",
      "low": "171.00",
      "close": "173.05",
      "average": "172.8771",
      "volume": "1816689",
      "turnover": "314057852.56",
      "trades": "3337"
    },
    {
      "date": "2025-07-31",
      "bid": "171.95",
      "ask": "172.05",
      "open": "173.80",
      "high": "173.95",
      "low": "171.40",
      "close": "171.40",
      "average": "171.8139",
      "volume": "3028792",
      "turnover": "520456390.73",
      "trades": "4070"
    },
    {
      "date": "2025-08-01",
      "bid": "169.15",
      "ask": "169.25",
      "open": "170.10",
      "high": "170.70",
      "low": "167.85",
      "close": "168.90",
      "average": "169.1175",
      "volume": "2871183",
      "turnover": "485602443.51",
      "trades": "4877"
    },
    {
      "date": "2025-08-04",
      "bid": "171.80",
      "ask": "171.85",
      "open": "169.70",
      "high": "172.05",
      "low": "169.60",
      "close": "172.05",
      "average": "171.6038",
      "volume": "1715421",
      "turnover": "294347552.95",
      "trades": "3613"
    },
    {
      "date": "2025-08-05",
      "bid": "171.75",
      "ask": "171.80",
      "open": "172.85",
      "high": "172.95",
      "low": "170.75",
      "close": "171.40",
      "average": "171.7312",
      "volume": "1991418",
      "turnover": "341991292.83",
      "trades": "3721"
    },
    {
      "date": "2025-08-06",
      "bid": "172.95",
      "ask": "173.05",
      "open": "172.45",
      "high": "173.40",
      "low": "172.30",
      "close": "172.80",
      "average": "172.8645",
      "volume": "1768444",
      "turnover": "305712087.23",
      "trades": "2791"
    },
    {
      "date": "2025-08-07",
      "bid": "174.50",
      "ask": "174.60",
      "open": "173.10",
      "high": "175.00",
      "low": "173.10",
      "close": "174.55",
      "average": "174.472",
      "volume": "1520011",
      "turnover": "265200818.88",
      "trades": "3001"
    },
    {
      "date": "2025-08-08",
      "bid": "175.20",
      "ask": "175.30",
      "open": "174.60",
      "high": "175.75",
      "low": "174.60",
      "close": "175.25",
      "average": "175.1778",
      "volume": "1082521",
      "turnover": "189632180.33",
      "trades": "2504"
    },
    {
      "date": "2025-08-11",
      "bid": "175.85",
      "ask": "175.95",
      "open": "176.00",
      "high": "176.80",
      "low": "175.55",
      "close": "176.40",
      "average": "176.1335",
      "volume": "1751817",
      "turnover": "308529943.08",
      "trades": "3836"
    },
    {
      "date": "2025-08-12",
      "bid": "177.80",
      "ask": "177.90",
      "open": "177.00",
      "high": "178.00",
      "low": "176.75",
      "close": "177.60",
      "average": "177.4813",
      "volume": "1881271",
      "turnover": "333883802.64",
      "trades": "3923"
    },
    {
      "date": "2025-08-13",
      "bid": "179.30",
      "ask": "179.40",
      "open": "178.20",
      "high": "179.50",
      "low": "177.30",
      "close": "178.95",
      "average": "178.7175",
      "volume": "1398505",
      "turnover": "249896512.81",
      "trades": "2831"
    },
    {
      "date": "2025-08-14",
      "bid": "180.20",
      "ask": "180.30",
      "open": "179.20",
      "high": "180.25",
      "low": "178.95",
      "close": "180.15",
      "average": "179.8266",
      "volume": "2208338",
      "turnover": "397081391.59",
      "trades": "4560"
    },
    {
      "date": "2025-08-15",
      "bid": "180.25",
      "ask": "180.30",
      "open": "181.00",
      "high": "181.65",
      "low": "179.85",
      "close": "180.15",
      "average": "180.3931",
      "volume": "2208977",
      "turnover": "398496676.84",
      "trades": "4315"
    },
    {
      "date": "2025-08-18",
      "bid": "178.10",
      "ask": "178.20",
      "open": "180.00",
      "high": "180.30",
      "low": "177.60",
      "close": "177.90",
      "average": "178.1438",
      "volume": "1650939",
      "turnover": "293914642.87",
      "trades": "4308"
    },
    {
      "date": "2025-08-19",
      "bid": "177.95",
      "ask": "178.00",
      "open": "178.20",
      "high": "178.85",
      "low": "177.65",
      "close": "177.70",
      "average": "177.969",
      "volume": "2052572",
      "turnover": "365313188.05",
      "trades": "4134"
    },
    {
      "date": "2025-08-20",
      "bid": "178.10",
      "ask": "178.20",
      "open": "177.20",
      "high": "178.30",
      "low": "176.55",
      "close": "178.25",
      "average": "177.8673",
      "volume": "1679596",
      "turnover": "298726092.29",
      "trades": "3244"
    },
    {
      "date": "2025-08-21",
      "bid": "178.60",
      "ask": "178.65",
      "open": "177.90",
      "high": "178.60",
      "low": "177.15",
      "close": "178.30",
      "average": "178.0853",
      "volume": "2030324",
      "turnover": "361568115.85",
      "trades": "3563"
    },
    {
      "date": "2025-08-22",
      "bid": "180.30",
      "ask": "180.40",
      "open": "177.85",
      "high": "180.75",
      "low": "177.65",
      "close": "180.30",
      "average": "179.9083",
      "volume": "1613012",
      "turnover": "290181093.45",
      "trades": "3903"
    },
    {
      "date": "2025-08-25",
      "bid": "179.30",
      "ask": "179.40",
      "open": "179.65",
      "high": "180.30",
      "low": "179.20",
      "close": "179.50",
      "average": "179.7265",
      "volume": "1322305",
      "turnover": "237654355.52",
      "trades": "3981"
    },
    {
      "date": "2025-08-26",
      "bid": "177.15",
      "ask": "177.20",
      "open": "178.45",
      "high": "178.60",
      "low": "175.20",
      "close": "177.75",
      "average": "177.5124",
      "volume": "7562286",
      "turnover": "1342251505.53",
      "trades": "6849"
    },
    {
      "date": "2025-08-27",
      "bid": "175.55",
      "ask": "175.65",
      "open": "177.60",
      "high": "177.95",
      "low": "174.65",
      "close": "175.40",
      "average": "175.5196",
      "volume": "2111218",
      "turnover": "370549552.43",
      "trades": "5193"
    },
    {
      "date": "2025-08-28",
      "bid": "174.95",
      "ask": "175.05",
      "open": "176.00",
      "high": "176.70",
      "low": "174.50",
      "close": "174.90",
      "average": "175.0884",
      "volume": "1613227",
      "turnover": "282461300.66",
      "trades": "3793"
    },
    {
      "date": "2025-08-29",
      "bid": "175.50",
      "ask": "175.60",
      "open": "174.50",
      "high": "175.55",
      "low": "173.15",
      "close": "174.95",
      "average": "174.6488",
      "volume": "2661296",
      "turnover": "464769666.1",
      "trades": "4338"
    },
    {
      "date": "2025-09-01",
      "bid": "177.05",
      "ask": "177.15",
      "open": "175.25",
      "high": "177.50",
      "low": "175.25",
      "close": "177.25",
      "average": "177.0004",
      "volume": "1857939",
      "turnover": "328841596.85",
      "trades": "4072"
    },
    {
      "date": "2025-09-02",
      "bid": "174.75",
      "ask": "174.85",
      "open": "177.45",
      "high": "177.70",
      "low": "174.70",
      "close": "174.75",
      "average": "175.4312",
      "volume": "3276597",
      "turnover": "574834341.97",
      "trades": "6612"
    },
    {
      "date": "2025-09-03",
      "bid": "175.50",
      "ask": "175.60",
      "open": "175.00",
      "high": "175.85",
      "low": "174.25",
      "close": "175.30",
      "average": "175.2451",
      "volume": "2063607",
      "turnover": "361625797.78",
      "trades": "3494"
    },
    {
      "date": "2025-09-04",
      "bid": "176.65",
      "ask": "176.70",
      "open": "175.15",
      "high": "177.10",
      "low": "174.60",
      "close": "176.70",
      "average": "176.4738",
      "volume": "1972687",
      "turnover": "348126378.36",
      "trades": "3595"
    },
    {
      "date": "2025-09-05",
      "bid": "175.75",
      "ask": "175.80",
      "open": "177.30",
      "high": "177.60",
      "low": "175.50",
      "close": "175.60",
      "average": "176.0684",
      "volume": "2585032",
      "turnover": "455150620.48",
      "trades": "3771"
    },
    {
      "date": "2025-09-08",
      "bid": "176.35",
      "ask": "176.45",
      "open": "176.40",
      "high": "176.70",
      "low": "175.10",
      "close": "176.35",
      "average": "176.1896",
      "volume": "1733990",
      "turnover": "305510580.93",
      "trades": "3635"
    },
    {
      "date": "2025-09-09",
      "bid": "177.00",
      "ask": "177.10",
      "open": "177.05",
      "high": "178.55",
      "low": "175.90",
      "close": "177.40",
      "average": "177.2434",
      "volume": "1886572",
      "turnover": "334373676.45",
      "trades": "3269"
    },
    {
      "date": "2025-09-10",
      "bid": "178.75",
      "ask": "178.80",
      "open": "177.55",
      "high": "179.25",
      "low": "176.85",
      "close": "178.70",
      "average": "178.5363",
      "volume": "2306587",
      "turnover": "411798659.67",
      "trades": "4338"
    },
    {
      "date": "2025-09-11",
      "bid": "179.40",
      "ask": "179.50",
      "open": "179.00",
      "high": "179.60",
      "low": "178.30",
      "close": "179.25",
      "average": "179.1892",
      "volume": "1773787",
      "turnover": "317849764.74",
      "trades": "2848"
    },
    {
      "date": "2025-09-12",
      "bid": "180.25",
      "ask": "180.35",
      "open": "179.50",
      "high": "180.50",
      "low": "178.40",
      "close": "180.30",
      "average": "180.0238",
      "volume": "1954996",
      "turnover": "351829726.5",
      "trades": "3681"
    },
    {
      "date": "2025-09-15",
      "bid": "182.05",
      "ask": "182.15",
      "open": "181.30",
      "high": "182.80",
      "low": "180.75",
      "close": "181.85",
      "average": "181.9053",
      "volume": "1808054",
      "turnover": "328896631.39",
      "trades": "4015"
    },
    {
      "date": "2025-09-16",
      "bid": "180.10",
      "ask": "180.20",
      "open": "182.00",
      "high": "182.55",
      "low": "179.95",
      "close": "180.40",
      "average": "180.7863",
      "volume": "1894761",
      "turnover": "342554337.75",
      "trades": "3843"
    },
    {
      "date": "2025-09-17",
      "bid": "181.40",
      "ask": "181.50",
      "open": "181.00",
      "high": "182.30",
      "low": "180.45",
      "close": "181.65",
      "average": "181.5562",
      "volume": "2073887",
      "turnover": "376528708.96",
      "trades": "3214"
    },
    {
      "date": "2025-09-18",
      "bid": "180.10",
      "ask": "180.15",
      "open": "182.70",
      "high": "183.15",
      "low": "179.10",
      "close": "179.75",
      "average": "180.3446",
      "volume": "2143665",
      "turnover": "386618461.77",
      "trades": "5775"
    },
    {
      "date": "2025-09-19",
      "bid": "182.05",
      "ask": "182.15",
      "open": "180.35",
      "high": "184.40",
      "low": "179.60",
      "close": "182.50",
      "average": "182.5864",
      "volume": "6139685",
      "turnover": "1121181163.86",
      "trades": "7208"
    },
    {
      "date": "2025-09-22",
      "bid": "181.55",
      "ask": "181.60",
      "open": "182.50",
      "high": "182.80",
      "low": "180.60",
      "close": "181.65",
      "average": "181.6122",
      "volume": "1517189",
      "turnover": "275126705.86",
      "trades": "3540"
    },
    {
      "date": "2025-09-23",
      "bid": "184.50",
      "ask": "184.60",
      "open": "181.90",
      "high": "184.70",
      "low": "180.00",
      "close": "184.30",
      "average": "183.1245",
      "volume": "2143307",
      "turnover": "392278028.89",
      "trades": "5322"
    },
    {
      "date": "2025-09-24",
      "bid": "182.35",
      "ask": "182.40",
      "open": "184.30",
      "high": "184.35",
      "low": "181.75",
      "close": "182.40",
      "average": "182.617",
      "volume": "1809138",
      "turnover": "330365805.25",
      "trades": "4543"
    },
    {
      "date": "2025-09-25",
      "bid": "182.40",
      "ask": "182.50",
      "open": "182.05",
      "high": "182.90",
      "low": "180.25",
      "close": "182.25",
      "average": "182.0285",
      "volume": "2033657",
      "turnover": "370125495",
      "trades": "4464"
    },
    {
      "date": "2025-09-26",
      "bid": "185.35",
      "ask": "185.40",
      "open": "183.30",
      "high": "185.80",
      "low": "183.30",
      "close": "185.40",
      "average": "184.8682",
      "volume": "1718830",
      "turnover": "317732792.45",
      "trades": "4910"
    },
    {
      "date": "2025-09-29",
      "bid": "185.55",
      "ask": "185.65",
      "open": "185.70",
      "high": "186.35",
      "low": "184.95",
      "close": "185.15",
      "average": "185.3584",
      "volume": "2735845",
      "turnover": "507130701.87",
      "trades": "5564"
    },
    {
      "date": "2025-09-30",
      "bid": "184.15",
      "ask": "184.20",
      "open": "185.15",
      "high": "186.25",
      "low": "183.10",
      "close": "183.90",
      "average": "184.2594",
      "volume": "3099408",
      "turnover": "571152187.88",
      "trades": "5941"
    },
    {
      "date": "2025-10-01",
      "bid": "185.30",
      "ask": "185.40",
      "open": "183.55",
      "high": "185.65",
      "low": "182.35",
      "close": "185.15",
      "average": "184.6953",
      "volume": "2051604",
      "turnover": "378891942.18",
      "trades": "4323"
    },
    {
      "date": "2025-10-02",
      "bid": "182.90",
      "ask": "183.00",
      "open": "185.45",
      "high": "186.00",
      "low": "182.70",
      "close": "183.15",
      "average": "183.6798",
      "volume": "1814442",
      "turnover": "333307301.88",
      "trades": "4210"
    },
    {
      "date": "2025-10-03",
      "bid": "184.40",
      "ask": "184.45",
      "open": "183.50",
      "high": "185.75",
      "low": "183.50",
      "close": "184.75",
      "average": "184.6464",
      "volume": "1402598",
      "turnover": "258978979.29",
      "trades": "3626"
    },
    {
      "date": "2025-10-06",
      "bid": "186.30",
      "ask": "186.35",
      "open": "184.45",
      "high": "187.45",
      "low": "182.95",
      "close": "186.25",
      "average": "185.7949",
      "volume": "2275080",
      "turnover": "422887885.32",
      "trades": "4571"
    },
    {
      "date": "2025-10-07",
      "bid": "184.20",
      "ask": "184.30",
      "open": "186.25",
      "high": "186.50",
      "low": "183.95",
      "close": "184.20",
      "average": "184.8163",
      "volume": "2494780",
      "turnover": "461184533.19",
      "trades": "3915"
    },
    {
      "date": "2025-10-08",
      "bid": "181.85",
      "ask": "181.95",
      "open": "183.95",
      "high": "185.60",
      "low": "180.35",
      "close": "181.95",
      "average": "182.1654",
      "volume": "3439230",
      "turnover": "626554271.09",
      "trades": "6043"
    },
    {
      "date": "2025-10-09",
      "bid": "182.95",
      "ask": "183.00",
      "open": "181.95",
      "high": "184.00",
      "low": "181.95",
      "close": "183.40",
      "average": "183.3617",
      "volume": "1410114",
      "turnover": "258574575.83",
      "trades": "3368"
    },
    {
      "date": "2025-10-10",
      "bid": "183.05",
      "ask": "183.15",
      "open": "183.40",
      "high": "185.20",
      "low": "182.85",
      "close": "182.85",
      "average": "183.6742",
      "volume": "1523693",
      "turnover": "279949734.04",
      "trades": "3386"
    },
    {
      "date": "2025-10-13",
      "bid": "182.15",
      "ask": "182.25",
      "open": "183.05",
      "high": "184.50",
      "low": "181.20",
      "close": "182.70",
      "average": "182.6977",
      "volume": "2037053",
      "turnover": "372168764.55",
      "trades": "4329"
    },
    {
      "date": "2025-10-14",
      "bid": "181.05",
      "ask": "181.15",
      "open": "180.00",
      "high": "182.00",
      "low": "178.60",
      "close": "181.00",
      "average": "180.7806",
      "volume": "2818534",
      "turnover": "509526753.25",
      "trades": "5421"
    },
    {
      "date": "2025-10-15",
      "bid": "181.20",
      "ask": "181.30",
      "open": "181.85",
      "high": "182.95",
      "low": "181.00",
      "close": "181.00",
      "average": "181.4426",
      "volume": "2317796",
      "turnover": "420566517.93",
      "trades": "3894"
    },
    {
      "date": "2025-10-16",
      "bid": "181.65",
      "ask": "181.75",
      "open": "181.85",
      "high": "182.90",
      "low": "180.55",
      "close": "181.85",
      "average": "181.7192",
      "volume": "2369685",
      "turnover": "430597111.88",
      "trades": "4755"
    },
    {
      "date": "2025-10-17",
      "bid": "179.75",
      "ask": "179.85",
      "open": "179.35",
      "high": "180.80",
      "low": "178.00",
      "close": "179.95",
      "average": "179.4721",
      "volume": "1997169",
      "turnover": "358517362.81",
      "trades": "4707"
    },
    {
      "date": "2025-10-20",
      "bid": "180.95",
      "ask": "181.05",
      "open": "181.70",
      "high": "181.70",
      "low": "179.75",
      "close": "181.05",
      "average": "180.8424",
      "volume": "1774880",
      "turnover": "320920660.58",
      "trades": "3902"
    },
    {
      "date": "2025-10-21",
      "bid": "181.60",
      "ask": "181.70",
      "open": "181.60",
      "high": "182.15",
      "low": "180.40",
      "close": "181.65",
      "average": "181.4802",
      "volume": "2155991",
      "turnover": "391257975.92",
      "trades": "4336"
    },
    {
      "date": "2025-10-22",
      "bid": "181.65",
      "ask": "181.75",
      "open": "181.35",
      "high": "182.70",
      "low": "180.65",
      "close": "181.20",
      "average": "181.3814",
      "volume": "2682284",
      "turnover": "486520243.14",
      "trades": "4214"
    },
    {
      "date": "2025-10-23",
      "bid": "181.20",
      "ask": "181.30",
      "open": "179.05",
      "high": "185.30",
      "low": "178.70",
      "close": "181.05",
      "average": "181.8459",
      "volume": "3336571",
      "turnover": "606745300.84",
      "trades": "8207"
    },
    {
      "date": "2025-10-24",
      "bid": "181.15",
      "ask": "181.25",
      "open": "181.30",
      "high": "181.65",
      "low": "178.75",
      "close": "181.40",
      "average": "180.4098",
      "volume": "2201809",
      "turnover": "397211975.44",
      "trades": "5735"
    },
    {
      "date": "2025-10-27",
      "bid": "181.55",
      "ask": "181.65",
      "open": "181.55",
      "high": "182.35",
      "low": "180.10",
      "close": "181.90",
      "average": "181.6299",
      "volume": "1886689",
      "turnover": "342675721.47",
      "trades": "3715"
    },
    {
      "date": "2025-10-28",
      "bid": "181.70",
      "ask": "181.80",
      "open": "181.90",
      "high": "182.30",
      "low": "181.30",
      "close": "181.80",
      "average": "181.8505",
      "volume": "2471192",
      "turnover": "449391216.66",
      "trades": "5359"
    },
    {
      "date": "2025-10-29",
      "bid": "180.50",
      "ask": "180.60",
      "open": "182.00",
      "high": "182.40",
      "low": "180.20",
      "close": "180.90",
      "average": "180.9692",
      "volume": "3096075",
      "turnover": "560299244.11",
      "trades": "4935"
    },
    {
      "date": "2025-10-30",
      "bid": "182.45",
      "ask": "182.55",
      "open": "181.60",
      "high": "182.85",
      "low": "180.60",
      "close": "182.55",
      "average": "182.4024",
      "volume": "2007790",
      "turnover": "366225001.46",
      "trades": "3638"
    },
    {
      "date": "2025-10-31",
      "bid": "181.55",
      "ask": "181.70",
      "open": "182.55",
      "high": "183.90",
      "low": "181.40",
      "close": "181.40",
      "average": "182.1185",
      "volume": "1472733",
      "turnover": "268217702.08",
      "trades": "2769"
    },
    {
      "date": "2025-11-03",
      "bid": "181.35",
      "ask": "181.45",
      "open": "181.15",
      "high": "183.35",
      "low": "180.50",
      "close": "181.15",
      "average": "181.5467",
      "volume": "2358881",
      "turnover": "428269462",
      "trades": "4207"
    },
    {
      "date": "2025-11-04",
      "bid": "180.60",
      "ask": "180.70",
      "open": "179.70",
      "high": "181.25",
      "low": "177.55",
      "close": "181.00",
      "average": "179.9685",
      "volume": "2043905",
      "turnover": "367839840.44",
      "trades": "4360"
    },
    {
      "date": "2025-11-05",
      "bid": "180.95",
      "ask": "181.05",
      "open": "180.15",
      "high": "181.50",
      "low": "179.10",
      "close": "181.15",
      "average": "181.0306",
      "volume": "3376731",
      "turnover": "611287818.13",
      "trades": "4523"
    },
    {
      "date": "2025-11-06",
      "bid": "182.60",
      "ask": "182.70",
      "open": "181.40",
      "high": "183.35",
      "low": "180.95",
      "close": "182.85",
      "average": "182.654",
      "volume": "2070410",
      "turnover": "378164182.54",
      "trades": "3208"
    },
    {
      "date": "2025-11-07",
      "bid": "180.50",
      "ask": "180.55",
      "open": "183.10",
      "high": "183.65",
      "low": "179.50",
      "close": "180.80",
      "average": "180.7726",
      "volume": "2486567",
      "turnover": "449504916.1",
      "trades": "3277"
    },
    {
      "date": "2025-11-10",
      "bid": "182.40",
      "ask": "182.50",
      "open": "182.00",
      "high": "182.70",
      "low": "181.00",
      "close": "182.25",
      "average": "182.0674",
      "volume": "2097598",
      "turnover": "381899963.82",
      "trades": "3481"
    },
    {
      "date": "2025-11-11",
      "bid": "184.20",
      "ask": "184.30",
      "open": "182.50",
      "high": "184.40",
      "low": "182.25",
      "close": "184.40",
      "average": "183.68",
      "volume": "2724019",
      "turnover": "500340814.2",
      "trades": "4074"
    },
    {
      "date": "2025-11-12",
      "bid": "186.75",
      "ask": "186.80",
      "open": "184.85",
      "high": "187.60",
      "low": "184.75",
      "close": "186.75",
      "average": "186.6222",
      "volume": "2398960",
      "turnover": "447688483.13",
      "trades": "3551"
    },
    {
      "date": "2025-11-13",
      "bid": "186.75",
      "ask": "186.85",
      "open": "186.80",
      "high": "188.05",
      "low": "186.40",
      "close": "186.55",
      "average": "187.0607",
      "volume": "1599116",
      "turnover": "299152642.57",
      "trades": "3547"
    },
    {
      "date": "2025-11-14",
      "bid": "183.00",
      "ask": "183.10",
      "open": "185.55",
      "high": "185.60",
      "low": "181.10",
      "close": "183.20",
      "average": "183.0406",
      "volume": "2525769",
      "turnover": "462317638.58",
      "trades": "4821"
    },
    {
      "date": "2025-11-17",
      "bid": "181.20",
      "ask": "181.35",
      "open": "182.75",
      "high": "183.10",
      "low": "180.55",
      "close": "181.40",
      "average": "181.5044",
      "volume": "1850621",
      "turnover": "335895970.97",
      "trades": "3426"
    },
    {
      "date": "2025-11-18",
      "bid": "176.60",
      "ask": "176.70",
      "open": "179.25",
      "high": "179.40",
      "low": "175.85",
      "close": "176.80",
      "average": "177.1744",
      "volume": "2458274",
      "turnover": "435519531.8",
      "trades": "5855"
    },
    {
      "date": "2025-11-19",
      "bid": "177.10",
      "ask": "177.20",
      "open": "176.70",
      "high": "177.55",
      "low": "175.15",
      "close": "176.95",
      "average": "176.7541",
      "volume": "2179876",
      "turnover": "385350683.63",
      "trades": "3928"
    },
    {
      "date": "2025-11-20",
      "bid": "179.75",
      "ask": "179.85",
      "open": "178.35",
      "high": "180.70",
      "low": "178.35",
      "close": "179.55",
      "average": "179.5795",
      "volume": "1975084",
      "turnover": "354692748.38",
      "trades": "3426"
    },
    {
      "date": "2025-11-21",
      "bid": "178.90",
      "ask": "179.00",
      "open": "178.00",
      "high": "179.65",
      "low": "176.40",
      "close": "179.10",
      "average": "178.6583",
      "volume": "1548341",
      "turnover": "276624495.7",
      "trades": "3737"
    },
    {
      "date": "2025-11-24",
      "bid": "181.35",
      "ask": "181.50",
      "open": "180.35",
      "high": "184.25",
      "low": "180.35",
      "close": "180.95",
      "average": "181.3294",
      "volume": "3136979",
      "turnover": "568826899.4",
      "trades": "4613"
    },
    {
      "date": "2025-11-25",
      "bid": "183.00",
      "ask": "183.05",
      "open": "181.45",
      "high": "183.20",
      "low": "180.45",
      "close": "182.85",
      "average": "182.4656",
      "volume": "2078513",
      "turnover": "379241093.8",
      "trades": "4038"
    },
    {
      "date": "2025-11-26",
      "bid": "186.10",
      "ask": "186.20",
      "open": "184.00",
      "high": "186.55",
      "low": "183.25",
      "close": "185.70",
      "average": "185.4976",
      "volume": "1962196",
      "turnover": "363983387.54",
      "trades": "3864"
    },
    {
      "date": "2025-11-27",
      "bid": "187.65",
      "ask": "187.75",
      "open": "185.70",
      "high": "187.90",
      "low": "185.30",
      "close": "187.60",
      "average": "187.2171",
      "volume": "2274777",
      "turnover": "425876682.83",
      "trades": "4133"
    },
    {
      "date": "2025-11-28",
      "bid": "188.20",
      "ask": "188.30",
      "open": "187.65",
      "high": "188.80",
      "low": "187.00",
      "close": "187.85",
      "average": "187.8574",
      "volume": "3992255",
      "turnover": "749963919.92",
      "trades": "3346"
    },
    {
      "date": "2025-12-01",
      "bid": "188.85",
      "ask": "188.95",
      "open": "187.75",
      "high": "189.40",
      "low": "187.45",
      "close": "189.40",
      "average": "188.8895",
      "volume": "2037518",
      "turnover": "384857503.86",
      "trades": "3441"
    },
    {
      "date": "2025-12-02",
      "bid": "189.75",
      "ask": "189.85",
      "open": "189.90",
      "high": "190.60",
      "low": "189.10",
      "close": "189.85",
      "average": "189.8925",
      "volume": "1812646",
      "turnover": "344130822.25",
      "trades": "3499"
    },
    {
      "date": "2025-12-03",
      "bid": "188.30",
      "ask": "188.40",
      "open": "190.00",
      "high": "190.15",
      "low": "188.20",
      "close": "188.50",
      "average": "188.8178",
      "volume": "1875534",
      "turnover": "354135763.41",
      "trades": "3722"
    },
    {
      "date": "2025-12-04",
      "bid": "189.20",
      "ask": "189.30",
      "open": "189.30",
      "high": "189.55",
      "low": "186.65",
      "close": "188.50",
      "average": "188.3176",
      "volume": "1747843",
      "turnover": "329148282.43",
      "trades": "3609"
    },
    {
      "date": "2025-12-05",
      "bid": "189.05",
      "ask": "189.15",
      "open": "188.80",
      "high": "190.75",
      "low": "188.70",
      "close": "188.85",
      "average": "189.4915",
      "volume": "1450026",
      "turnover": "274772106.25",
      "trades": "3300"
    },
    {
      "date": "2025-12-08",
      "bid": "189.25",
      "ask": "189.30",
      "open": "188.55",
      "high": "189.65",
      "low": "187.40",
      "close": "189.30",
      "average": "188.9483",
      "volume": "1599722",
      "turnover": "302269493.39",
      "trades": "3588"
    },
    {
      "date": "2025-12-09",
      "bid": "188.60",
      "ask": "188.65",
      "open": "189.30",
      "high": "189.90",
      "low": "188.30",
      "close": "188.45",
      "average": "188.7633",
      "volume": "2096808",
      "turnover": "395811683.46",
      "trades": "3392"
    },
    {
      "date": "2025-12-10",
      "bid": "190.10",
      "ask": "190.20",
      "open": "188.30",
      "high": "190.35",
      "low": "188.00",
      "close": "190.35",
      "average": "189.8689",
      "volume": "1519089",
      "turnover": "288430070.45",
      "trades": "3166"
    },
    {
      "date": "2025-12-11",
      "bid": "192.50",
      "ask": "192.55",
      "open": "190.00",
      "high": "192.75",
      "low": "189.45",
      "close": "192.75",
      "average": "192.1383",
      "volume": "1785875",
      "turnover": "343099045.6",
      "trades": "3467"
    },
    {
      "date": "2025-12-12",
      "bid": "189.70",
      "ask": "189.80",
      "open": "193.90",
      "high": "194.25",
      "low": "189.55",
      "close": "189.55",
      "average": "190.9988",
      "volume": "1996146",
      "turnover": "381309086.5",
      "trades": "4102"
    },
    {
      "date": "2025-12-15",
      "bid": "190.75",
      "ask": "190.85",
      "open": "190.65",
      "high": "191.55",
      "low": "190.50",
      "close": "190.50",
      "average": "190.753",
      "volume": "2830683",
      "turnover": "539959637.65",
      "trades": "3801"
    },
    {
      "date": "2025-12-16",
      "bid": "188.75",
      "ask": "188.85",
      "open": "190.70",
      "high": "191.15",
      "low": "188.55",
      "close": "188.55",
      "average": "189.087",
      "volume": "2283399",
      "turnover": "431771149.7",
      "trades": "3645"
    },
    {
      "date": "2025-12-17",
      "bid": "189.05",
      "ask": "189.15",
      "open": "188.80",
      "high": "190.20",
      "low": "187.80",
      "close": "189.25",
      "average": "189.0246",
      "volume": "2554638",
      "turnover": "482887932.48",
      "trades": "4520"
    },
    {
      "date": "2025-12-18",
      "bid": "190.65",
      "ask": "190.75",
      "open": "189.20",
      "high": "190.90",
      "low": "187.75",
      "close": "190.80",
      "average": "190.0856",
      "volume": "2627807",
      "turnover": "499502594.01",
      "trades": "4083"
    },
    {
      "date": "2025-12-19",
      "bid": "192.85",
      "ask": "192.95",
      "open": "191.35",
      "high": "193.40",
      "low": "191.35",
      "close": "192.75",
      "average": "192.7245",
      "volume": "4099697",
      "turnover": "790115703.66",
      "trades": "5045"
    },
    {
      "date": "2025-12-22",
      "bid": "192.40",
      "ask": "192.45",
      "open": "192.75",
      "high": "192.95",
      "low": "191.20",
      "close": "192.60",
      "average": "192.3493",
      "volume": "1801156",
      "turnover": "346529478.96",
      "trades": "3185"
    },
    {
      "date": "2025-12-23",
      "bid": "192.90",
      "ask": "193.00",
      "open": "193.15",
      "high": "193.40",
      "low": "191.30",
      "close": "192.75",
      "average": "192.5955",
      "volume": "1957686",
      "turnover": "376419240.18",
      "trades": "3854"
    },
    {
      "date": "2025-12-29",
      "bid": "193.25",
      "ask": "193.30",
      "open": "193.10",
      "high": "193.65",
      "low": "192.80",
      "close": "193.45",
      "average": "193.3441",
      "volume": "1806441",
      "turnover": "349264194.94",
      "trades": "3402"
    },
    {
      "date": "2025-12-30",
      "bid": "195.55",
      "ask": "195.65",
      "open": "193.45",
      "high": "195.85",
      "low": "193.20",
      "close": "195.10",
      "average": "194.8693",
      "volume": "1913119",
      "turnover": "372801401.71",
      "trades": "3446"
    },
    {
      "date": "2026-01-02",
      "bid": "197.40",
      "ask": "197.50",
      "open": "195.55",
      "high": "199.00",
      "low": "195.05",
      "close": "197.95",
      "average": "197.7238",
      "volume": "2298848",
      "turnover": "454536002.1",
      "trades": "4894"
    },
    {
      "date": "2026-01-05",
      "bid": "197.50",
      "ask": "197.60",
      "open": "198.85",
      "high": "198.95",
      "low": "196.50",
      "close": "197.75",
      "average": "197.6411",
      "volume": "1326933",
      "turnover": "262256626.05",
      "trades": "3147"
    },
    {
      "date": "2026-01-07",
      "bid": "196.65",
      "ask": "196.70",
      "open": "201.60",
      "high": "201.60",
      "low": "196.15",
      "close": "196.60",
      "average": "197.7111",
      "volume": "3237660",
      "turnover": "640129554.95",
      "trades": "6057"
    },
    {
      "date": "2026-01-08",
      "bid": "198.65",
      "ask": "198.75",
      "open": "196.40",
      "high": "199.10",
      "low": "195.65",
      "close": "198.50",
      "average": "198.013",
      "volume": "2238937",
      "turnover": "443329331.75",
      "trades": "4226"
    },
    {
      "date": "2026-01-09",
      "bid": "198.35",
      "ask": "198.45",
      "open": "198.65",
      "high": "199.05",
      "low": "196.15",
      "close": "198.00",
      "average": "197.7161",
      "volume": "2483647",
      "turnover": "491161218.47",
      "trades": "4060"
    },
    {
      "date": "2026-01-12",
      "bid": "199.60",
      "ask": "199.70",
      "open": "197.90",
      "high": "199.75",
      "low": "196.45",
      "close": "199.25",
      "average": "198.8386",
      "volume": "2260692",
      "turnover": "449509743.23",
      "trades": "4744"
    },
    {
      "date": "2026-01-13",
      "bid": "200.60",
      "ask": "200.70",
      "open": "200.00",
      "high": "201.20",
      "low": "199.35",
      "close": "200.70",
      "average": "200.5513",
      "volume": "2771726",
      "turnover": "555845566.88",
      "trades": "3656"
    },
    {
      "date": "2026-01-14",
      "bid": "200.50",
      "ask": "200.60",
      "open": "200.70",
      "high": "201.30",
      "low": "199.55",
      "close": "200.10",
      "average": "200.1558",
      "volume": "2975726",
      "turnover": "595616204.16",
      "trades": "3484"
    },
    {
      "date": "2026-01-15",
      "bid": "202.00",
      "ask": "202.10",
      "open": "201.00",
      "high": "202.70",
      "low": "200.80",
      "close": "201.80",
      "average": "201.8854",
      "volume": "3280679",
      "turnover": "662479853.9",
      "trades": "4059"
    },
    {
      "date": "2026-01-16",
      "bid": "201.20",
      "ask": "201.30",
      "open": "202.10",
      "high": "202.40",
      "low": "200.80",
      "close": "201.50",
      "average": "201.3657",
      "volume": "3565990",
      "turnover": "718136752.48",
      "trades": "3861"
    },
    {
      "date": "2026-01-19",
      "bid": "197.50",
      "ask": "197.55",
      "open": "197.15",
      "high": "198.75",
      "low": "195.70",
      "close": "197.85",
      "average": "197.5047",
      "volume": "2978891",
      "turnover": "588305909.26",
      "trades": "5769"
    },
    {
      "date": "2026-01-20",
      "bid": "197.15",
      "ask": "197.25",
      "open": "196.05",
      "high": "197.45",
      "low": "195.05",
      "close": "197.45",
      "average": "196.7516",
      "volume": "2109668",
      "turnover": "415056830.93",
      "trades": "4212"
    },
    {
      "date": "2026-01-21",
      "bid": "198.90",
      "ask": "198.95",
      "open": "195.85",
      "high": "200.50",
      "low": "195.30",
      "close": "199.40",
      "average": "198.4509",
      "volume": "2721398",
      "turnover": "539894121.83",
      "trades": "5217"
    },
    {
      "date": "2026-01-22",
      "bid": "202.20",
      "ask": "202.30",
      "open": "202.00",
      "high": "203.20",
      "low": "201.30",
      "close": "202.60",
      "average": "202.2525",
      "volume": "2787200",
      "turnover": "563700896.04",
      "trades": "4437"
    },
    {
      "date": "2026-01-23",
      "bid": "200.70",
      "ask": "200.80",
      "open": "202.60",
      "high": "202.60",
      "low": "200.40",
      "close": "200.40",
      "average": "200.9671",
      "volume": "1605698",
      "turnover": "322739335.62",
      "trades": "3747"
    },
    {
      "date": "2026-01-26",
      "bid": "201.40",
      "ask": "201.60",
      "open": "200.50",
      "high": "203.30",
      "low": "200.20",
      "close": "201.30",
      "average": "201.7852",
      "volume": "2008101",
      "turnover": "405229378",
      "trades": "4179"
    },
    {
      "date": "2026-01-27",
      "bid": "203.60",
      "ask": "203.80",
      "open": "202.70",
      "high": "204.00",
      "low": "202.30",
      "close": "204.00",
      "average": "203.564",
      "volume": "2270158",
      "turnover": "462118831.9",
      "trades": "4138"
    },
    {
      "date": "2026-01-28",
      "bid": "202.90",
      "ask": "203.00",
      "open": "204.00",
      "high": "204.50",
      "low": "201.70",
      "close": "202.70",
      "average": "202.7749",
      "volume": "2838480",
      "turnover": "575583935.45",
      "trades": "4723"
    },
    {
      "date": "2026-01-29",
      "bid": "189.10",
      "ask": "189.25",
      "open": "195.00",
      "high": "195.05",
      "low": "188.35",
      "close": "189.00",
      "average": "190.5677",
      "volume": "9621825",
      "turnover": "1834200384.27",
      "trades": "24418"
    },
    {
      "date": "2026-01-30",
      "bid": "190.90",
      "ask": "190.95",
      "open": "190.00",
      "high": "195.00",
      "low": "189.90",
      "close": "191.35",
      "average": "192.0206",
      "volume": "4357060",
      "turnover": "836687258.32",
      "trades": "8891"
    },
    {
      "date": "2026-02-02",
      "bid": "195.50",
      "ask": "195.55",
      "open": "189.95",
      "high": "196.15",
      "low": "188.95",
      "close": "196.15",
      "average": "194.8443",
      "volume": "3944115",
      "turnover": "768511253.43",
      "trades": "6265"
    },
    {
      "date": "2026-02-03",
      "bid": "197.05",
      "ask": "197.10",
      "open": "196.60",
      "high": "200.00",
      "low": "196.45",
      "close": "197.15",
      "average": "197.9068",
      "volume": "3297950",
      "turnover": "652678714.29",
      "trades": "6617"
    },
    {
      "date": "2026-02-04",
      "bid": "200.50",
      "ask": "200.70",
      "open": "198.00",
      "high": "202.30",
      "low": "197.35",
      "close": "200.10",
      "average": "200.3356",
      "volume": "3379249",
      "turnover": "676973290.71",
      "trades": "7030"
    },
    {
      "date": "2026-02-05",
      "bid": "193.45",
      "ask": "193.50",
      "open": "200.10",
      "high": "200.40",
      "low": "192.95",
      "close": "193.55",
      "average": "195.142",
      "volume": "3339058",
      "turnover": "651729132.49",
      "trades": "7389"
    },
    {
      "date": "2026-02-06",
      "bid": "197.55",
      "ask": "197.65",
      "open": "194.35",
      "high": "198.25",
      "low": "194.20",
      "close": "197.30",
      "average": "197.2578",
      "volume": "3018865",
      "turnover": "595579389.99",
      "trades": "5235"
    },
    {
      "date": "2026-02-09",
      "bid": "195.90",
      "ask": "195.95",
      "open": "198.50",
      "high": "198.65",
      "low": "194.85",
      "close": "196.40",
      "average": "196.4047",
      "volume": "2213977",
      "turnover": "434819282.54",
      "trades": "5381"
    },
    {
      "date": "2026-02-10",
      "bid": "194.65",
      "ask": "194.75",
      "open": "196.40",
      "high": "197.40",
      "low": "194.45",
      "close": "194.45",
      "average": "195.0353",
      "volume": "3573038",
      "turnover": "696896952.95",
      "trades": "5095"
    },
    {
      "date": "2026-02-11",
      "bid": "193.90",
      "ask": "194.05",
      "open": "194.75",
      "high": "195.50",
      "low": "192.95",
      "close": "193.20",
      "average": "193.7068",
      "volume": "3415213",
      "turnover": "661510567.89",
      "trades": "5915"
    },
    {
      "date": "2026-02-12",
      "bid": "191.20",
      "ask": "191.25",
      "open": "194.60",
      "high": "194.80",
      "low": "191.00",
      "close": "191.00",
      "average": "192.505",
      "volume": "3724948",
      "turnover": "717458778.24",
      "trades": "6437"
    },
    {
      "date": "2026-02-13",
      "bid": "188.95",
      "ask": "189.05",
      "open": "191.20",
      "high": "193.15",
      "low": "187.35",
      "close": "188.80",
      "average": "189.1495",
      "volume": "4431205",
      "turnover": "838171134.01",
      "trades": "7009"
    },
    {
      "date": "2026-02-16",
      "bid": "191.60",
      "ask": "191.65",
      "open": "190.00",
      "high": "192.70",
      "low": "190.00",
      "close": "191.60",
      "average": "191.7593",
      "volume": "2352142",
      "turnover": "451051450.44",
      "trades": "4432"
    },
    {
      "date": "2026-02-17",
      "bid": "193.55",
      "ask": "193.65",
      "open": "191.00",
      "high": "193.85",
      "low": "191.00",
      "close": "193.60",
      "average": "193.2382",
      "volume": "2921716",
      "turnover": "564578653.3",
      "trades": "5480"
    },
    {
      "date": "2026-02-18",
      "bid": "195.10",
      "ask": "195.20",
      "open": "193.60",
      "high": "196.00",
      "low": "193.50",
      "close": "195.40",
      "average": "195.2146",
      "volume": "2746773",
      "turnover": "536225231.17",
      "trades": "5050"
    },
    {
      "date": "2026-02-19",
      "bid": "193.15",
      "ask": "193.20",
      "open": "196.00",
      "high": "196.10",
      "low": "193.00",
      "close": "193.00",
      "average": "193.5516",
      "volume": "2430836",
      "turnover": "470557953.76",
      "trades": "4769"
    },
    {
      "date": "2026-02-20",
      "bid": "195.85",
      "ask": "195.90",
      "open": "194.10",
      "high": "196.50",
      "low": "193.65",
      "close": "196.00",
      "average": "195.5109",
      "volume": "3245641",
      "turnover": "634529338.73",
      "trades": "6138"
    },
    {
      "date": "2026-02-23",
      "bid": "194.75",
      "ask": "194.80",
      "open": "196.50",
      "high": "197.85",
      "low": "194.60",
      "close": "194.60",
      "average": "195.7456",
      "volume": "2309554",
      "turnover": "452168412.48",
      "trades": "5029"
    },
    {
      "date": "2026-02-24",
      "bid": "193.40",
      "ask": "193.50",
      "open": "194.60",
      "high": "194.75",
      "low": "192.50",
      "close": "193.30",
      "average": "193.4493",
      "volume": "2922976",
      "turnover": "565453207.65",
      "trades": "5719"
    },
    {
      "date": "2026-02-25",
      "bid": "195.60",
      "ask": "195.65",
      "open": "194.00",
      "high": "196.65",
      "low": "193.60",
      "close": "195.50",
      "average": "195.6104",
      "volume": "3220672",
      "turnover": "629994309.91",
      "trades": "5397"
    },
    {
      "date": "2026-02-26",
      "bid": "195.90",
      "ask": "196.05",
      "open": "195.50",
      "high": "196.90",
      "low": "195.15",
      "close": "195.85",
      "average": "195.9026",
      "volume": "3054020",
      "turnover": "598304402.73",
      "trades": "6756"
    },
    {
      "date": "2026-02-27",
      "bid": "192.75",
      "ask": "192.85",
      "open": "195.85",
      "high": "195.85",
      "low": "192.35",
      "close": "192.80",
      "average": "193.4645",
      "volume": "3417582",
      "turnover": "661205701.88",
      "trades": "6877"
    },
    {
      "date": "2026-03-02",
      "bid": "189.50",
      "ask": "189.60",
      "open": "188.20",
      "high": "190.20",
      "low": "186.00",
      "close": "189.95",
      "average": "188.8087",
      "volume": "3542590",
      "turnover": "670344655.87",
      "trades": "9460"
    },
    {
      "date": "2026-03-03",
      "bid": "183.95",
      "ask": "184.15",
      "open": "188.15",
      "high": "188.20",
      "low": "182.35",
      "close": "184.25",
      "average": "184.0014",
      "volume": "4365759",
      "turnover": "803144690.99",
      "trades": "10670"
    },
    {
      "date": "2026-03-04",
      "bid": "185.25",
      "ask": "185.30",
      "open": "184.15",
      "high": "186.10",
      "low": "183.15",
      "close": "185.05",
      "average": "185.0778",
      "volume": "4584815",
      "turnover": "848611877.64",
      "trades": "7495"
    },
    {
      "date": "2026-03-05",
      "bid": "184.95",
      "ask": "185.05",
      "open": "185.05",
      "high": "186.85",
      "low": "183.30",
      "close": "185.00",
      "average": "185.3453",
      "volume": "2754569",
      "turnover": "510665932.5",
      "trades": "5784"
    },
    {
      "date": "2026-03-06",
      "bid": "183.50",
      "ask": "183.60",
      "open": "185.50",
      "high": "186.50",
      "low": "182.25",
      "close": "183.80",
      "average": "184.2522",
      "volume": "2969547",
      "turnover": "547209938",
      "trades": "6132"
    },
    {
      "date": "2026-03-09",
      "bid": "183.15",
      "ask": "183.25",
      "open": "181.50",
      "high": "184.05",
      "low": "179.45",
      "close": "183.10",
      "average": "182.3668",
      "volume": "2573610",
      "turnover": "469350363.73",
      "trades": "6501"
    },
    {
      "date": "2026-03-10",
      "bid": "188.30",
      "ask": "188.40",
      "open": "187.35",
      "high": "189.45",
      "low": "186.20",
      "close": "188.15",
      "average": "188.2423",
      "volume": "2590758",
      "turnover": "487703554.38",
      "trades": "5717"
    },
    {
      "date": "2026-03-11",
      "bid": "187.00",
      "ask": "187.05",
      "open": "187.20",
      "high": "188.80",
      "low": "185.90",
      "close": "187.35",
      "average": "187.4575",
      "volume": "2569536",
      "turnover": "481695941.66",
      "trades": "5304"
    },
    {
      "date": "2026-03-12",
      "bid": "184.35",
      "ask": "184.45",
      "open": "187.00",
      "high": "187.00",
      "low": "183.35",
      "close": "184.05",
      "average": "184.7591",
      "volume": "2017941",
      "turnover": "372890977.2",
      "trades": "4801"
    },
    {
      "date": "2026-03-13",
      "bid": "182.90",
      "ask": "183.05",
      "open": "182.90",
      "high": "185.70",
      "low": "182.15",
      "close": "182.90",
      "average": "183.3695",
      "volume": "1650530",
      "turnover": "302684851.42",
      "trades": "3632"
    },
    {
      "date": "2026-03-16",
      "bid": "184.30",
      "ask": "184.40",
      "open": "183.05",
      "high": "185.30",
      "low": "182.00",
      "close": "184.05",
      "average": "184.1234",
      "volume": "2104010",
      "turnover": "387394923.58",
      "trades": "4824"
    },
    {
      "date": "2026-03-17",
      "bid": "185.55",
      "ask": "185.60",
      "open": "184.00",
      "high": "187.70",
      "low": "183.50",
      "close": "185.55",
      "average": "185.6825",
      "volume": "2320384",
      "turnover": "430873830.89",
      "trades": "5236"
    },
    {
      "date": "2026-03-18",
      "bid": "185.45",
      "ask": "185.55",
      "open": "186.60",
      "high": "188.40",
      "low": "184.55",
      "close": "185.60",
      "average": "186.0236",
      "volume": "2146818",
      "turnover": "399419864.79",
      "trades": "4385"
    },
    {
      "date": "2026-03-19",
      "bid": "181.45",
      "ask": "181.50",
      "open": "184.55",
      "high": "184.55",
      "low": "180.65",
      "close": "181.30",
      "average": "181.6067",
      "volume": "3062432",
      "turnover": "556164463.65",
      "trades": "6685"
    },
    {
      "date": "2026-03-20",
      "bid": "178.45",
      "ask": "178.65",
      "open": "183.10",
      "high": "184.20",
      "low": "177.95",
      "close": "177.95",
      "average": "179.0306",
      "volume": "5495782",
      "turnover": "983942919.73",
      "trades": "8382"
    },
    {
      "date": "2026-03-23",
      "bid": "178.15",
      "ask": "178.30",
      "open": "175.00",
      "high": "181.75",
      "low": "173.25",
      "close": "178.60",
      "average": "177.9667",
      "volume": "4401325",
      "turnover": "783520242.26",
      "trades": "13153"
    },
    {
      "date": "2026-03-24",
      "bid": "177.90",
      "ask": "178.05",
      "open": "179.50",
      "high": "179.55",
      "low": "176.05",
      "close": "178.40",
      "average": "178.1185",
      "volume": "3522333",
      "turnover": "627354118.44",
      "trades": "5951"
    },
    {
      "date": "2026-03-25",
      "bid": "170.95",
      "ask": "171.05",
      "open": "169.00",
      "high": "171.55",
      "low": "169.00",
      "close": "171.55",
      "average": "170.9907",
      "volume": "3989616",
      "turnover": "682132250.55",
      "trades": "9646"
    },
    {
      "date": "2026-03-26",
      "bid": "170.35",
      "ask": "170.45",
      "open": "171.05",
      "high": "171.45",
      "low": "169.05",
      "close": "170.45",
      "average": "170.446",
      "volume": "3088808",
      "turnover": "526468124.63",
      "trades": "6101"
    },
    {
      "date": "2026-03-27",
      "bid": "170.65",
      "ask": "170.75",
      "open": "171.00",
      "high": "171.55",
      "low": "168.75",
      "close": "170.70",
      "average": "170.4328",
      "volume": "2265846",
      "turnover": "386144678.68",
      "trades": "5061"
    },
    {
      "date": "2026-03-30",
      "bid": "170.70",
      "ask": "170.80",
      "open": "170.50",
      "high": "173.45",
      "low": "168.20",
      "close": "170.70",
      "average": "170.7081",
      "volume": "4943951",
      "turnover": "843939124.35",
      "trades": "9282"
    },
    {
      "date": "2026-03-31",
      "bid": "172.25",
      "ask": "172.35",
      "open": "170.95",
      "high": "173.95",
      "low": "170.75",
      "close": "172.30",
      "average": "172.4623",
      "volume": "4264366",
      "turnover": "735478214.76",
      "trades": "11471"
    },
    {
      "date": "2026-04-01",
      "bid": "177.20",
      "ask": "177.25",
      "open": "177.50",
      "high": "178.30",
      "low": "175.10",
      "close": "177.75",
      "average": "177.1589",
      "volume": "3342389",
      "turnover": "592066470.94",
      "trades": "7057"
    },
    {
      "date": "2026-04-02",
      "bid": "175.85",
      "ask": "175.90",
      "open": "176.05",
      "high": "176.65",
      "low": "175.15",
      "close": "175.85",
      "average": "175.9089",
      "volume": "1625653",
      "turnover": "285966512.58",
      "trades": "3600"
    },
    {
      "date": "2026-04-07",
      "bid": "175.00",
      "ask": "175.10",
      "open": "177.25",
      "high": "178.05",
      "low": "174.70",
      "close": "175.45",
      "average": "176.0195",
      "volume": "3008790",
      "turnover": "529591263.74",
      "trades": "6405"
    },
    {
      "date": "2026-04-08",
      "bid": "181.90",
      "ask": "182.00",
      "open": "182.45",
      "high": "183.20",
      "low": "181.25",
      "close": "182.10",
      "average": "182.1625",
      "volume": "2670818",
      "turnover": "486533351.55",
      "trades": "5860"
    },
    {
      "date": "2026-04-09",
      "bid": "178.80",
      "ask": "178.90",
      "open": "180.10",
      "high": "180.60",
      "low": "176.75",
      "close": "178.90",
      "average": "178.3382",
      "volume": "2648306",
      "turnover": "472288505.75",
      "trades": "8037"
    },
    {
      "date": "2026-04-10",
      "bid": "181.65",
      "ask": "181.70",
      "open": "179.80",
      "high": "182.45",
      "low": "179.35",
      "close": "181.50",
      "average": "180.9876",
      "volume": "2361942",
      "turnover": "427492172",
      "trades": "5532"
    },
    {
      "date": "2026-04-13",
      "bid": "182.80",
      "ask": "182.90",
      "open": "180.00",
      "high": "183.00",
      "low": "178.95",
      "close": "183.00",
      "average": "182.0522",
      "volume": "2446697",
      "turnover": "445398320.74",
      "trades": "5426"
    },
    {
      "date": "2026-04-14",
      "bid": "185.95",
      "ask": "186.00",
      "open": "184.20",
      "high": "186.05",
      "low": "183.65",
      "close": "185.80",
      "average": "185.3965",
      "volume": "2460853",
      "turnover": "456190996.51",
      "trades": "4562"
    },
    {
      "date": "2026-04-15",
      "bid": "185.70",
      "ask": "185.85",
      "open": "185.65",
      "high": "186.25",
      "low": "184.60",
      "close": "185.90",
      "average": "185.6683",
      "volume": "1979000",
      "turnover": "367423526.2",
      "trades": "4416"
    },
    {
      "date": "2026-04-16",
      "bid": "183.50",
      "ask": "183.55",
      "open": "186.00",
      "high": "187.00",
      "low": "182.90",
      "close": "183.20",
      "average": "183.5999",
      "volume": "2204123",
      "turnover": "404691085.23",
      "trades": "4185"
    },
    {
      "date": "2026-04-17",
      "bid": "184.85",
      "ask": "184.90",
      "open": "183.15",
      "high": "186.15",
      "low": "182.20",
      "close": "184.65",
      "average": "184.3129",
      "volume": "3253888",
      "turnover": "599715245.12",
      "trades": "6202"
    },
    {
      "date": "2026-04-20",
      "bid": "182.40",
      "ask": "182.50",
      "open": "183.05",
      "high": "183.45",
      "low": "181.45",
      "close": "182.55",
      "average": "182.5809",
      "volume": "1947956",
      "turnover": "355556121.99",
      "trades": "4302"
    },
    {
      "date": "2026-04-21",
      "bid": "183.00",
      "ask": "183.15",
      "open": "182.55",
      "high": "184.35",
      "low": "182.55",
      "close": "182.65",
      "average": "183.0193",
      "volume": "1585960",
      "turnover": "290292418.44",
      "trades": "3221"
    },
    {
      "date": "2026-04-22",
      "bid": "181.55",
      "ask": "181.60",
      "open": "183.50",
      "high": "184.05",
      "low": "181.45",
      "close": "181.55",
      "average": "182.0492",
      "volume": "2914680",
      "turnover": "530641562.87",
      "trades": "4946"
    },
    {
      "date": "2026-04-23",
      "bid": "180.20",
      "ask": "180.30",
      "open": "181.00",
      "high": "181.10",
      "low": "179.65",
      "close": "180.00",
      "average": "180.1997",
      "volume": "1669978",
      "turnover": "300937208.12",
      "trades": "4175"
    },
    {
      "date": "2026-04-24",
      "bid": "179.00",
      "ask": "179.10",
      "open": "179.10",
      "high": "180.45",
      "low": "177.85",
      "close": "178.35",
      "average": "178.5624",
      "volume": "1523169",
      "turnover": "271985555.27",
      "trades": "3156"
    },
    {
      "date": "2026-04-27",
      "bid": "178.60",
      "ask": "178.70",
      "open": "178.40",
      "high": "180.20",
      "low": "178.15",
      "close": "178.80",
      "average": "178.9268",
      "volume": "1695370",
      "turnover": "303356465.99",
      "trades": "3606"
    },
    {
      "date": "2026-04-28",
      "bid": "178.95",
      "ask": "179.05",
      "open": "179.90",
      "high": "180.35",
      "low": "177.75",
      "close": "179.65",
      "average": "179.4586",
      "volume": "3225582",
      "turnover": "578721927.7",
      "trades": "4297"
    },
    {
      "date": "2026-04-29",
      "bid": "179.80",
      "ask": "179.90",
      "open": "177.30",
      "high": "181.90",
      "low": "176.90",
      "close": "179.95",
      "average": "179.8435",
      "volume": "3510453",
      "turnover": "631380716.37",
      "trades": "7731"
    },
    {
      "date": "2026-04-30",
      "bid": "180.65",
      "ask": "180.80",
      "open": "178.20",
      "high": "181.25",
      "low": "178.00",
      "close": "181.15",
      "average": "180.6838",
      "volume": "2062798",
      "turnover": "372693651.93",
      "trades": "3280"
    },
    {
      "date": "2026-05-04",
      "bid": "178.70",
      "ask": "178.85",
      "open": "181.00",
      "high": "182.55",
      "low": "177.80",
      "close": "178.30",
      "average": "179.6928",
      "volume": "2628327",
      "turnover": "472301373.97",
      "trades": "6070"
    },
    {
      "date": "2026-05-05",
      "bid": "179.20",
      "ask": "179.30",
      "open": "178.10",
      "high": "180.60",
      "low": "177.60",
      "close": "179.50",
      "average": "179.4188",
      "volume": "2719126",
      "turnover": "487819025.21",
      "trades": "4901"
    },
    {
      "date": "2026-05-06",
      "bid": "183.35",
      "ask": "183.45",
      "open": "181.65",
      "high": "185.45",
      "low": "181.50",
      "close": "183.20",
      "average": "183.5017",
      "volume": "1780105",
      "turnover": "326655324.8",
      "trades": "3963"
    },
    {
      "date": "2026-05-07",
      "bid": "181.50",
      "ask": "181.60",
      "open": "183.50",
      "high": "183.65",
      "low": "181.40",
      "close": "181.40",
      "average": "181.8235",
      "volume": "2171668",
      "turnover": "394875513.32",
      "trades": "4130"
    },
    {
      "date": "2026-05-08",
      "bid": "180.70",
      "ask": "180.80",
      "open": "179.90",
      "high": "181.05",
      "low": "179.00",
      "close": "181.00",
      "average": "180.6149",
      "volume": "2189729",
      "turnover": "395489292.22",
      "trades": "3913"
    },
    {
      "date": "2026-05-11",
      "bid": "181.80",
      "ask": "181.90",
      "open": "180.70",
      "high": "182.05",
      "low": "179.95",
      "close": "181.30",
      "average": "181.2344",
      "volume": "1737522",
      "turnover": "314915990.81",
      "trades": "2873"
    },
    {
      "date": "2026-05-12",
      "bid": "179.05",
      "ask": "179.15",
      "open": "180.50",
      "high": "180.50",
      "low": "178.55",
      "close": "179.30",
      "average": "179.268",
      "volume": "1621378",
      "turnover": "290649746.73",
      "trades": "4208"
    },
    {
      "date": "2026-05-13",
      "bid": "178.30",
      "ask": "178.40",
      "open": "179.95",
      "high": "180.65",
      "low": "177.80",
      "close": "177.80",
      "average": "178.4326",
      "volume": "887268",
      "turnover": "158331137.58",
      "trades": "2082"
    },
    {
      "date": "2026-05-15",
      "bid": "178.50",
      "ask": "178.60",
      "open": "180.20",
      "high": "180.25",
      "low": "177.95",
      "close": "178.60",
      "average": "178.8094",
      "volume": "1847104",
      "turnover": "330283456.94",
      "trades": "4410"
    },
    {
      "date": "2026-05-18",
      "bid": "180.55",
      "ask": "180.65",
      "open": "178.15",
      "high": "182.00",
      "low": "177.50",
      "close": "180.55",
      "average": "180.1362",
      "volume": "1771901",
      "turnover": "319222317.77",
      "trades": "4006"
    },
    {
      "date": "2026-05-19",
      "bid": "181.05",
      "ask": "181.15",
      "open": "181.00",
      "high": "182.85",
      "low": "181.00",
      "close": "181.60",
      "average": "181.7399",
      "volume": "2243192",
      "turnover": "407689323.89",
      "trades": "4079"
    },
    {
      "date": "2026-05-20",
      "bid": "184.65",
      "ask": "184.80",
      "open": "180.90",
      "high": "185.25",
      "low": "180.15",
      "close": "183.85",
      "average": "183.1999",
      "volume": "2257644",
      "turnover": "413470389.13",
      "trades": "4473"
    },
    {
      "date": "2026-05-21",
      "bid": "185.25",
      "ask": "185.35",
      "open": "183.85",
      "high": "186.20",
      "low": "183.60",
      "close": "185.35",
      "average": "185.2386",
      "volume": "2382137",
      "turnover": "441277784.77",
      "trades": "5365"
    },
    {
      "date": "2026-05-22",
      "bid": "186.90",
      "ask": "187.00",
      "open": "185.65",
      "high": "187.65",
      "low": "185.40",
      "close": "186.95",
      "average": "186.793",
      "volume": "1767199",
      "turnover": "330081339.58",
      "trades": "4235"
    },
    {
      "date": "2026-05-25",
      "bid": "190.45",
      "ask": "190.60",
      "open": "187.90",
      "high": "190.80",
      "low": "187.90",
      "close": "190.15",
      "average": "190.0347",
      "volume": "1346244",
      "turnover": "255836491.38",
      "trades": "3798"
    },
    {
      "date": "2026-05-26",
      "bid": "186.70",
      "ask": "186.80",
      "open": "190.50",
      "high": "190.90",
      "low": "186.25",
      "close": "186.55",
      "average": "187.3602",
      "volume": "2312143",
      "turnover": "433409946.43",
      "trades": "5098"
    },
    {
      "date": "2026-05-27",
      "bid": "186.15",
      "ask": "186.30",
      "open": "186.20",
      "high": "187.30",
      "low": "185.80",
      "close": "186.65",
      "average": "186.6028",
      "volume": "1979371",
      "turnover": "369352231.71",
      "trades": "4470"
    },
    {
      "date": "2026-05-28",
      "bid": "183.65",
      "ask": "183.75",
      "open": "185.70",
      "high": "186.00",
      "low": "183.30",
      "close": "184.00",
      "average": "184.1423",
      "volume": "1449987",
      "turnover": "267010165.98",
      "trades": "3618"
    },
    {
      "date": "2026-05-29",
      "bid": "184.20",
      "ask": "184.35",
      "open": "184.35",
      "high": "184.90",
      "low": "183.50",
      "close": "184.90",
      "average": "184.6821",
      "volume": "4674156",
      "turnover": "863270060.4",
      "trades": "4747"
    },
    {
      "date": "2026-06-01",
      "bid": "181.80",
      "ask": "181.90",
      "open": "184.20",
      "high": "184.35",
      "low": "181.45",
      "close": "181.65",
      "average": "182.1474",
      "volume": "2201690",
      "turnover": "400994854.25",
      "trades": "4472"
    },
    {
      "date": "2026-06-02",
      "bid": "182.45",
      "ask": "182.50",
      "open": "182.50",
      "high": "183.25",
      "low": "180.55",
      "close": "182.30",
      "average": "182.2468",
      "volume": "1771777",
      "turnover": "322895303.04",
      "trades": "3903"
    },
    {
      "date": "2026-06-03",
      "bid": "180.55",
      "ask": "180.65",
      "open": "181.75",
      "high": "181.85",
      "low": "180.35",
      "close": "180.95",
      "average": "180.972",
      "volume": "2028198",
      "turnover": "367048872.21",
      "trades": "4014"
    },
    {
      "date": "2026-06-04",
      "bid": "181.20",
      "ask": "181.35",
      "open": "180.95",
      "high": "182.35",
      "low": "180.85",
      "close": "181.80",
      "average": "181.7485",
      "volume": "1420811",
      "turnover": "258230790.28",
      "trades": "3466"
    },
    {
      "date": "2026-06-05",
      "bid": "184.15",
      "ask": "184.30",
      "open": "184.65",
      "high": "186.00",
      "low": "183.60",
      "close": "185.20",
      "average": "185.1385",
      "volume": "3240049",
      "turnover": "599857457.54",
      "trades": "6487"
    },
    {
      "date": "2026-06-08",
      "bid": "183.45",
      "ask": "183.50",
      "open": "184.00",
      "high": "185.15",
      "low": "181.70",
      "close": "182.95",
      "average": "183.1557",
      "volume": "2085654",
      "turnover": "382004895.2",
      "trades": "4664"
    },
    {
      "date": "2026-06-09",
      "bid": "182.50",
      "ask": "182.75",
      "open": "183.00",
      "high": "184.65",
      "low": "182.40",
      "close": "182.40",
      "average": "183.2642",
      "volume": "2140585",
      "turnover": "392345820.35",
      "trades": "5276"
    },
    {
      "date": "2026-06-10",
      "bid": "183.45",
      "ask": "183.60",
      "open": "182.50",
      "high": "184.35",
      "low": "181.50",
      "close": "183.25",
      "average": "183.2202",
      "volume": "1883021",
      "turnover": "345005352.29",
      "trades": "4600"
    },
    {
      "date": "2026-06-11",
      "bid": "183.85",
      "ask": "183.95",
      "open": "183.35",
      "high": "185.30",
      "low": "183.10",
      "close": "183.15",
      "average": "183.798",
      "volume": "2236915",
      "turnover": "411156194.25",
      "trades": "4837"
    },
    {
      "date": "2026-06-12",
      "bid": "189.00",
      "ask": "189.15",
      "open": "185.50",
      "high": "190.00",
      "low": "185.50",
      "close": "188.90",
      "average": "188.5206",
      "volume": "3664594",
      "turnover": "690804645.86",
      "trades": "7545"
    },
    {
      "date": "2026-06-15",
      "bid": "192.65",
      "ask": "192.75",
      "open": "191.10",
      "high": "193.20",
      "low": "190.35",
      "close": "192.75",
      "average": "192.3357",
      "volume": "4705713",
      "turnover": "905038952.85",
      "trades": "7277"
    },
    {
      "date": "2026-06-16",
      "bid": "193.10",
      "ask": "193.20",
      "open": "193.50",
      "high": "194.20",
      "low": "192.35",
      "close": "192.80",
      "average": "192.9147",
      "volume": "2607326",
      "turnover": "502988480.14",
      "trades": "4541"
    },
    {
      "date": "2026-06-17",
      "bid": "192.50",
      "ask": "192.60",
      "open": "193.20",
      "high": "195.65",
      "low": "191.90",
      "close": "193.20",
      "average": "193.3873",
      "volume": "4496265",
      "turnover": "869586236.73",
      "trades": "7738"
    },
    {
      "date": "2026-06-18",
      "bid": "194.15",
      "ask": "194.25",
      "open": "193.50",
      "high": "195.70",
      "low": "193.45",
      "close": "194.55",
      "average": "194.5235",
      "volume": "5325537",
      "turnover": "1035982191.26",
      "trades": "4876"
    },
    {
      "date": "2026-06-22",
      "bid": "195.80",
      "ask": "195.95",
      "open": "195.45",
      "high": "196.00",
      "low": "193.45",
      "close": "195.60",
      "average": "195.1996",
      "volume": "1861381",
      "turnover": "362907343.03",
      "trades": "4667"
    },
    {
      "date": "2026-06-23",
      "bid": "193.45",
      "ask": "193.60",
      "open": "195.00",
      "high": "195.10",
      "low": "192.95",
      "close": "192.95",
      "average": "193.5362",
      "volume": "2000606",
      "turnover": "387212127.79",
      "trades": "4427"
    },
    {
      "date": "2026-06-24",
      "bid": "190.50",
      "ask": "190.55",
      "open": "192.70",
      "high": "193.00",
      "low": "190.15",
      "close": "190.15",
      "average": "190.935",
      "volume": "2581467",
      "turnover": "492906541.19",
      "trades": "5818"
    },
    {
      "date": "2026-06-25",
      "bid": "190.35",
      "ask": "190.45",
      "open": "190.15",
      "high": "191.45",
      "low": "189.85",
      "close": "190.25",
      "average": "190.514",
      "volume": "2755552",
      "turnover": "525014697.53",
      "trades": "5314"
    },
    {
      "date": "2026-06-26",
      "bid": "190.75",
      "ask": "190.80",
      "open": "189.90",
      "high": "190.95",
      "low": "189.20",
      "close": "190.95",
      "average": "190.4221",
      "volume": "2160987",
      "turnover": "411400567.14",
      "trades": "3888"
    },
    {
      "date": "2026-06-29",
      "bid": "190.80",
      "ask": "190.90",
      "open": "190.95",
      "high": "191.20",
      "low": "190.05",
      "close": "190.85",
      "average": "190.7333",
      "volume": "1697773",
      "turnover": "323795729.58",
      "trades": "3173"
    },
    {
      "date": "2026-06-30",
      "bid": "193.30",
      "ask": "193.45",
      "open": "191.00",
      "high": "193.45",
      "low": "189.90",
      "close": "192.90",
      "average": "192.4597",
      "volume": "3207316",
      "turnover": "616845848.41",
      "trades": "4763"
    },
    {
      "date": "2026-07-01",
      "bid": "192.15",
      "ask": "192.25",
      "open": "192.90",
      "high": "193.45",
      "low": "191.55",
      "close": "192.45",
      "average": "192.458",
      "volume": "1836000",
      "turnover": "353346674.89",
      "trades": "3790"
    },
    {
      "date": "2026-07-02",
      "bid": "195.55",
      "ask": "195.65",
      "open": "192.85",
      "high": "196.45",
      "low": "192.80",
      "close": "195.55",
      "average": "195.273",
      "volume": "1964428",
      "turnover": "383617550.83",
      "trades": "3930"
    },
    {
      "date": "2026-07-03",
      "bid": "197.45",
      "ask": "197.50",
      "open": "195.95",
      "high": "197.85",
      "low": "195.95",
      "close": "197.20",
      "average": "197.0706",
      "volume": "1585925",
      "turnover": "312546147.42",
      "trades": "3670"
    },
    {
      "date": "2026-07-06",
      "bid": "198.25",
      "ask": "198.35",
      "open": "197.85",
      "high": "198.90",
      "low": "197.35",
      "close": "198.90",
      "average": "198.4888",
      "volume": "1514352",
      "turnover": "300563660.88",
      "trades": "3206"
    },
    {
      "date": "2026-07-07",
      "bid": "200.20",
      "ask": "200.30",
      "open": "199.00",
      "high": "201.60",
      "low": "198.85",
      "close": "200.80",
      "average": "200.6985",
      "volume": "2640237",
      "turnover": "529886726.07",
      "trades": "4580"
    },
    {
      "date": "2026-07-08",
      "bid": "198.65",
      "ask": "198.75",
      "open": "200.50",
      "high": "200.80",
      "low": "197.45",
      "close": "198.55",
      "average": "198.7591",
      "volume": "2551128",
      "turnover": "507068403.29",
      "trades": "4972"
    },
    {
      "date": "2026-07-09",
      "bid": "201.30",
      "ask": "201.50",
      "open": "200.10",
      "high": "201.80",
      "low": "199.90",
      "close": "201.20",
      "average": "201.1763",
      "volume": "2608007",
      "turnover": "524699455.95",
      "trades": "3334"
    },
    {
      "date": "2026-07-10",
      "bid": "200.20",
      "ask": "200.40",
      "open": "201.00",
      "high": "201.00",
      "low": "198.60",
      "close": "200.90",
      "average": "200.6363",
      "volume": "1993620",
      "turnover": "399925106.35",
      "trades": "3472"
    },
    {
      "date": "2026-07-13",
      "bid": "199.70",
      "ask": "199.80",
      "open": "200.20",
      "high": "201.20",
      "low": "199.20",
      "close": "199.85",
      "average": "199.9903",
      "volume": "2040725",
      "turnover": "408125707.24",
      "trades": "3533"
    },
    {
      "date": "2026-07-14",
      "bid": "203.00",
      "ask": "203.10",
      "open": "199.20",
      "high": "203.80",
      "low": "197.70",
      "close": "203.80",
      "average": "202.7869",
      "volume": "3076654",
      "turnover": "623165120.51",
      "trades": "3755"
    },
    {
      "date": "2026-07-15",
      "bid": "211.50",
      "ask": "211.70",
      "open": "215.20",
      "high": "215.20",
      "low": "209.80",
      "close": "211.90",
      "average": "212.5106",
      "volume": "4093195",
      "turnover": "869994082.9",
      "trades": "8469"
    },
    {
      "date": "2026-07-16",
      "bid": "215.80",
      "ask": "215.90",
      "open": "214.60",
      "high": "216.70",
      "low": "211.90",
      "close": "215.30",
      "average": "215.2175",
      "volume": "3607910",
      "turnover": "776508384.95",
      "trades": "6031"
    },
    {
      "date": "2026-07-17",
      "bid": "215.50",
      "ask": "215.60",
      "open": "215.00",
      "high": "217.00",
      "low": "213.10",
      "close": "215.30",
      "average": "215.4336",
      "volume": "3198232",
      "turnover": "689224206.75",
      "trades": "5739"
    },
    {
      "date": "2026-07-20",
      "bid": "212.80",
      "ask": "213.00",
      "open": "215.30",
      "high": "215.70",
      "low": "211.90",
      "close": "212.30",
      "average": "212.7343",
      "volume": "2019826",
      "turnover": "428913996.65",
      "trades": "3505"
    },
    {
      "date": "2026-07-21",
      "bid": "215.70",
      "ask": "215.80",
      "open": "212.80",
      "high": "215.80",
      "low": "212.70",
      "close": "215.80",
      "average": "214.5887",
      "volume": "3961222",
      "turnover": "850020630.5",
      "trades": "6228"
    },
    {
      "date": "2026-07-22",
      "bid": "217.40",
      "ask": "217.50",
      "open": "215.80",
      "high": "219.20",
      "low": "215.50",
      "close": "217.80",
      "average": "217.8932",
      "volume": "2588862",
      "turnover": "564089690.7",
      "trades": "4893"
    },
    {
      "date": "2026-07-23",
      "bid": "215.40",
      "ask": "215.50",
      "open": "217.50",
      "high": "217.50",
      "low": "214.80",
      "close": "215.50",
      "average": "215.6089",
      "volume": "1815681",
      "turnover": "391478088.95",
      "trades": "3826"
    },
    {
      "date": "2026-07-24",
      "bid": "218.00",
      "ask": "218.10",
      "open": "215.40",
      "high": "218.60",
      "low": "215.10",
      "close": "218.60",
      "average": "217.8114",
      "volume": "1606255",
      "turnover": "349846761.95",
      "trades": "3481"
    },
    {
      "date": "2026-07-27",
      "bid": "220.20",
      "ask": "220.30",
      "open": "219.50",
      "high": "220.90",
      "low": "219.10",
      "close": "219.90",
      "average": "220.0332",
      "volume": "1772777",
      "turnover": "390075785.1",
      "trades": "4237"
    },
    {
      "date": "2026-07-28",
      "bid": "219.10",
      "ask": "219.20",
      "open": "220.30",
      "high": "220.60",
      "low": "218.70",
      "close": "219.40",
      "average": "219.3879",
      "volume": "1938113",
      "turnover": "425198145.4",
      "trades": "3398"
    },
    {
      "date": "2026-07-29",
      "bid": "218.80",
      "ask": "218.90",
      "open": "219.90",
      "high": "220.60",
      "low": "217.80",
      "close": "218.70",
      "average": "218.7508",
      "volume": "1478964",
      "turnover": "323525166.35",
      "trades": "3086"
    },
    {
      "date": "2026-07-30",
      "bid": "221.80",
      "ask": "221.90",
      "open": "218.00",
      "high": "222.20",
      "low": "217.60",
      "close": "221.70",
      "average": "221.0105",
      "volume": "1666603",
      "turnover": "368322995.55",
      "trades": "3474"
    },
    {
      "date": "2026-07-31",
      "bid": "224.00",
      "ask": "224.20",
      "open": "221.70",
      "high": "224.60",
      "low": "221.50",
      "close": "223.30",
      "average": "223.5421",
      "volume": "3776613",
      "turnover": "844322066.65",
      "trades": "5237"
    },
    {
      "date": "2026-08-03",
      "bid": "225.50",
      "ask": "225.70",
      "open": "224.20",
      "high": "225.80",
      "low": "222.60",
      "close": "225.30",
      "average": "224.8597",
      "volume": "2693627",
      "turnover": "605650541.75",
      "trades": "5704"
    },
    {
      "date": "2026-08-04",
      "bid": "227.50",
      "ask": "227.70",
      "open": "225.90",
      "high": "228.00",
      "low": "225.10",
      "close": "227.10",
      "average": "226.792",
      "volume": "1766213",
      "turnover": "400562944.15",
      "trades": "4725"
    },
    {
      "date": "2026-08-05",
      "bid": "224.20",
      "ask": "224.40",
      "open": "226.70",
      "high": "227.10",
      "low": "222.80",
      "close": "223.20",
      "average": "223.5319",
      "volume": "3655222",
      "turnover": "817088163.25",
      "trades": "6838"
    }
  ]
}