{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX174/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/skis-b?id=TX174",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX174",
    "asset_class": "SHARES",
    "isin": "SE0012141687",
    "symbol": "SKIS B",
    "company": "SkiStar B",
    "market": null,
    "last_sale_price": "SEK 164.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "160.30",
      "ask": "160.60",
      "open": "160.90",
      "high": "161.90",
      "low": "159.30",
      "close": "160.30",
      "average": "160.1684",
      "volume": "41850",
      "turnover": "6702900.9",
      "trades": "717"
    },
    {
      "date": "2021-08-03",
      "bid": "159.80",
      "ask": "160.20",
      "open": "159.80",
      "high": "161.50",
      "low": "159.00",
      "close": "160.20",
      "average": "160.3545",
      "volume": "43965",
      "turnover": "7049984.4",
      "trades": "722"
    },
    {
      "date": "2021-08-04",
      "bid": "160.10",
      "ask": "160.80",
      "open": "160.00",
      "high": "162.50",
      "low": "159.50",
      "close": "160.60",
      "average": "160.8948",
      "volume": "36608",
      "turnover": "5890035.4",
      "trades": "676"
    },
    {
      "date": "2021-08-05",
      "bid": "164.60",
      "ask": "165.00",
      "open": "160.60",
      "high": "165.90",
      "low": "160.30",
      "close": "165.20",
      "average": "163.8125",
      "volume": "55147",
      "turnover": "9034752.9",
      "trades": "849"
    },
    {
      "date": "2021-08-06",
      "bid": "163.00",
      "ask": "163.50",
      "open": "165.20",
      "high": "166.30",
      "low": "162.60",
      "close": "163.50",
      "average": "163.6559",
      "volume": "40597",
      "turnover": "6643939.9",
      "trades": "691"
    },
    {
      "date": "2021-08-09",
      "bid": "167.60",
      "ask": "168.10",
      "open": "163.50",
      "high": "168.20",
      "low": "162.40",
      "close": "168.00",
      "average": "165.4282",
      "volume": "83746",
      "turnover": "13853951",
      "trades": "936"
    },
    {
      "date": "2021-08-10",
      "bid": "165.00",
      "ask": "165.30",
      "open": "168.00",
      "high": "168.10",
      "low": "163.40",
      "close": "165.10",
      "average": "164.8214",
      "volume": "66256",
      "turnover": "10920213.1",
      "trades": "1020"
    },
    {
      "date": "2021-08-11",
      "bid": "169.30",
      "ask": "169.60",
      "open": "165.10",
      "high": "170.00",
      "low": "164.70",
      "close": "169.90",
      "average": "168.4419",
      "volume": "89106",
      "turnover": "15009186.4",
      "trades": "971"
    },
    {
      "date": "2021-08-12",
      "bid": "167.50",
      "ask": "167.80",
      "open": "169.90",
      "high": "171.70",
      "low": "167.40",
      "close": "167.90",
      "average": "169.3266",
      "volume": "64177",
      "turnover": "10866876",
      "trades": "829"
    },
    {
      "date": "2021-08-13",
      "bid": "165.20",
      "ask": "165.40",
      "open": "167.90",
      "high": "168.00",
      "low": "165.00",
      "close": "165.50",
      "average": "166.5506",
      "volume": "75224",
      "turnover": "12528748.9",
      "trades": "790"
    },
    {
      "date": "2021-08-16",
      "bid": "164.90",
      "ask": "165.20",
      "open": "165.00",
      "high": "166.00",
      "low": "162.50",
      "close": "165.30",
      "average": "164.45",
      "volume": "52170",
      "turnover": "8579542.9",
      "trades": "926"
    },
    {
      "date": "2021-08-17",
      "bid": "162.50",
      "ask": "162.70",
      "open": "165.00",
      "high": "165.00",
      "low": "162.00",
      "close": "163.10",
      "average": "163.3096",
      "volume": "58617",
      "turnover": "9574551.65",
      "trades": "765"
    },
    {
      "date": "2021-08-18",
      "bid": "164.00",
      "ask": "164.30",
      "open": "163.10",
      "high": "165.50",
      "low": "162.60",
      "close": "164.60",
      "average": "164.2551",
      "volume": "27796",
      "turnover": "4565989.7",
      "trades": "583"
    },
    {
      "date": "2021-08-19",
      "bid": "162.20",
      "ask": "162.50",
      "open": "164.30",
      "high": "164.30",
      "low": "160.40",
      "close": "162.30",
      "average": "161.7721",
      "volume": "49119",
      "turnover": "7946083.6",
      "trades": "1002"
    },
    {
      "date": "2021-08-20",
      "bid": "163.50",
      "ask": "163.80",
      "open": "161.20",
      "high": "164.20",
      "low": "161.00",
      "close": "163.90",
      "average": "162.7233",
      "volume": "33345",
      "turnover": "5426008.1",
      "trades": "512"
    },
    {
      "date": "2021-08-23",
      "bid": "183.30",
      "ask": "184.10",
      "open": "172.30",
      "high": "184.90",
      "low": "172.20",
      "close": "183.30",
      "average": "178.2784",
      "volume": "401817",
      "turnover": "71620557.4",
      "trades": "3518"
    },
    {
      "date": "2021-08-24",
      "bid": "176.00",
      "ask": "176.20",
      "open": "183.30",
      "high": "183.30",
      "low": "172.40",
      "close": "177.20",
      "average": "176.1595",
      "volume": "237233",
      "turnover": "41790805",
      "trades": "2784"
    },
    {
      "date": "2021-08-25",
      "bid": "176.00",
      "ask": "176.30",
      "open": "177.50",
      "high": "178.80",
      "low": "171.90",
      "close": "176.00",
      "average": "175.5465",
      "volume": "73968",
      "turnover": "12984820.8",
      "trades": "1431"
    },
    {
      "date": "2021-08-26",
      "bid": "177.40",
      "ask": "177.60",
      "open": "176.00",
      "high": "177.50",
      "low": "174.00",
      "close": "177.00",
      "average": "176.0685",
      "volume": "49188",
      "turnover": "8660455.9",
      "trades": "851"
    },
    {
      "date": "2021-08-27",
      "bid": "179.00",
      "ask": "179.30",
      "open": "176.90",
      "high": "181.50",
      "low": "176.60",
      "close": "178.70",
      "average": "178.8301",
      "volume": "60381",
      "turnover": "10797938.3",
      "trades": "1088"
    },
    {
      "date": "2021-08-30",
      "bid": "178.80",
      "ask": "178.90",
      "open": "179.00",
      "high": "181.00",
      "low": "177.40",
      "close": "179.10",
      "average": "178.8765",
      "volume": "37426",
      "turnover": "6694632.9",
      "trades": "769"
    },
    {
      "date": "2021-08-31",
      "bid": "181.70",
      "ask": "181.90",
      "open": "179.50",
      "high": "182.80",
      "low": "178.20",
      "close": "182.00",
      "average": "180.7471",
      "volume": "87607",
      "turnover": "15834706.35",
      "trades": "1184"
    },
    {
      "date": "2021-09-01",
      "bid": "179.40",
      "ask": "179.70",
      "open": "182.30",
      "high": "184.80",
      "low": "178.10",
      "close": "179.80",
      "average": "180.7075",
      "volume": "69027",
      "turnover": "12474728.5",
      "trades": "1275"
    },
    {
      "date": "2021-09-02",
      "bid": "179.40",
      "ask": "179.50",
      "open": "179.80",
      "high": "180.20",
      "low": "176.80",
      "close": "179.30",
      "average": "178.7853",
      "volume": "41468",
      "turnover": "7413869.2",
      "trades": "921"
    },
    {
      "date": "2021-09-03",
      "bid": "180.40",
      "ask": "180.60",
      "open": "179.60",
      "high": "184.00",
      "low": "178.00",
      "close": "180.50",
      "average": "180.965",
      "volume": "80653",
      "turnover": "14595738.7",
      "trades": "909"
    },
    {
      "date": "2021-09-06",
      "bid": "178.80",
      "ask": "179.10",
      "open": "180.50",
      "high": "182.00",
      "low": "178.00",
      "close": "178.70",
      "average": "179.7425",
      "volume": "49945",
      "turnover": "8977287.05",
      "trades": "788"
    },
    {
      "date": "2021-09-07",
      "bid": "177.70",
      "ask": "178.00",
      "open": "178.70",
      "high": "178.70",
      "low": "175.30",
      "close": "177.30",
      "average": "176.9469",
      "volume": "57297",
      "turnover": "10138517.69",
      "trades": "963"
    },
    {
      "date": "2021-09-08",
      "bid": "176.20",
      "ask": "176.50",
      "open": "176.80",
      "high": "178.40",
      "low": "173.90",
      "close": "176.40",
      "average": "176.3887",
      "volume": "63222",
      "turnover": "11153320.45",
      "trades": "876"
    },
    {
      "date": "2021-09-09",
      "bid": "178.30",
      "ask": "178.60",
      "open": "176.40",
      "high": "179.10",
      "low": "174.30",
      "close": "178.60",
      "average": "176.886",
      "volume": "48891",
      "turnover": "8648134",
      "trades": "720"
    },
    {
      "date": "2021-09-10",
      "bid": "177.20",
      "ask": "177.50",
      "open": "178.60",
      "high": "181.10",
      "low": "177.20",
      "close": "177.20",
      "average": "178.5713",
      "volume": "37793",
      "turnover": "6748748.4",
      "trades": "668"
    },
    {
      "date": "2021-09-13",
      "bid": "175.20",
      "ask": "175.50",
      "open": "176.40",
      "high": "178.20",
      "low": "172.90",
      "close": "176.10",
      "average": "175.4776",
      "volume": "80639",
      "turnover": "14150322.4",
      "trades": "1068"
    },
    {
      "date": "2021-09-14",
      "bid": "173.60",
      "ask": "173.80",
      "open": "174.70",
      "high": "176.40",
      "low": "173.20",
      "close": "174.20",
      "average": "174.5544",
      "volume": "44383",
      "turnover": "7747171.4",
      "trades": "618"
    },
    {
      "date": "2021-09-15",
      "bid": "171.80",
      "ask": "172.20",
      "open": "174.00",
      "high": "174.20",
      "low": "171.20",
      "close": "172.20",
      "average": "172.3546",
      "volume": "55160",
      "turnover": "9507076.1",
      "trades": "838"
    },
    {
      "date": "2021-09-16",
      "bid": "175.60",
      "ask": "175.90",
      "open": "172.00",
      "high": "176.90",
      "low": "172.00",
      "close": "176.50",
      "average": "175.6496",
      "volume": "66748",
      "turnover": "11723724",
      "trades": "767"
    },
    {
      "date": "2021-09-17",
      "bid": "177.70",
      "ask": "177.90",
      "open": "176.50",
      "high": "178.90",
      "low": "176.20",
      "close": "178.00",
      "average": "177.9658",
      "volume": "69789",
      "turnover": "12419933.2",
      "trades": "788"
    },
    {
      "date": "2021-09-20",
      "bid": "170.70",
      "ask": "171.00",
      "open": "177.80",
      "high": "177.80",
      "low": "170.50",
      "close": "171.70",
      "average": "173.3336",
      "volume": "97509",
      "turnover": "16902101.6",
      "trades": "1212"
    },
    {
      "date": "2021-09-21",
      "bid": "173.40",
      "ask": "174.00",
      "open": "171.70",
      "high": "175.00",
      "low": "170.60",
      "close": "174.20",
      "average": "172.771",
      "volume": "86310",
      "turnover": "14912061.7",
      "trades": "1183"
    },
    {
      "date": "2021-09-22",
      "bid": "175.80",
      "ask": "176.20",
      "open": "174.20",
      "high": "179.20",
      "low": "174.20",
      "close": "175.80",
      "average": "176.9652",
      "volume": "71674",
      "turnover": "12683803.9",
      "trades": "914"
    },
    {
      "date": "2021-09-23",
      "bid": "179.20",
      "ask": "179.80",
      "open": "175.80",
      "high": "180.50",
      "low": "175.80",
      "close": "179.30",
      "average": "178.6457",
      "volume": "58357",
      "turnover": "10425489.9",
      "trades": "908"
    },
    {
      "date": "2021-09-24",
      "bid": "181.40",
      "ask": "181.90",
      "open": "179.30",
      "high": "182.50",
      "low": "178.60",
      "close": "181.90",
      "average": "180.9459",
      "volume": "78261",
      "turnover": "14160142.4",
      "trades": "1184"
    },
    {
      "date": "2021-09-27",
      "bid": "185.10",
      "ask": "185.70",
      "open": "182.00",
      "high": "188.90",
      "low": "182.00",
      "close": "185.40",
      "average": "185.8873",
      "volume": "106606",
      "turnover": "19812641.5",
      "trades": "1474"
    },
    {
      "date": "2021-09-28",
      "bid": "184.30",
      "ask": "184.50",
      "open": "185.40",
      "high": "189.20",
      "low": "182.30",
      "close": "184.50",
      "average": "185.8941",
      "volume": "114197",
      "turnover": "21230026.64",
      "trades": "1666"
    },
    {
      "date": "2021-09-29",
      "bid": "186.30",
      "ask": "186.50",
      "open": "184.50",
      "high": "190.00",
      "low": "184.50",
      "close": "187.20",
      "average": "187.4822",
      "volume": "112905",
      "turnover": "21166852",
      "trades": "1661"
    },
    {
      "date": "2021-09-30",
      "bid": "181.70",
      "ask": "182.00",
      "open": "189.00",
      "high": "195.50",
      "low": "181.10",
      "close": "181.50",
      "average": "186.3121",
      "volume": "129095",
      "turnover": "24048598.6",
      "trades": "2219"
    },
    {
      "date": "2021-10-01",
      "bid": "169.80",
      "ask": "170.30",
      "open": "183.00",
      "high": "184.30",
      "low": "169.30",
      "close": "170.70",
      "average": "174.3886",
      "volume": "311269",
      "turnover": "54280908.45",
      "trades": "4126"
    },
    {
      "date": "2021-10-04",
      "bid": "162.20",
      "ask": "162.50",
      "open": "170.70",
      "high": "172.50",
      "low": "162.20",
      "close": "162.20",
      "average": "165.7852",
      "volume": "277104",
      "turnover": "45940930.75",
      "trades": "3511"
    },
    {
      "date": "2021-10-05",
      "bid": "167.30",
      "ask": "167.70",
      "open": "162.20",
      "high": "167.70",
      "low": "158.00",
      "close": "167.70",
      "average": "162.2568",
      "volume": "205086",
      "turnover": "33276205.4",
      "trades": "2500"
    },
    {
      "date": "2021-10-06",
      "bid": "162.20",
      "ask": "162.50",
      "open": "168.30",
      "high": "168.50",
      "low": "160.30",
      "close": "162.20",
      "average": "162.4843",
      "volume": "139199",
      "turnover": "22617306.2",
      "trades": "2002"
    },
    {
      "date": "2021-10-07",
      "bid": "162.00",
      "ask": "162.50",
      "open": "163.00",
      "high": "165.90",
      "low": "160.70",
      "close": "161.80",
      "average": "162.4577",
      "volume": "67249",
      "turnover": "10925170.6",
      "trades": "1305"
    },
    {
      "date": "2021-10-08",
      "bid": "164.10",
      "ask": "164.80",
      "open": "161.80",
      "high": "164.90",
      "low": "158.30",
      "close": "164.00",
      "average": "162.6505",
      "volume": "81119",
      "turnover": "13194262.6",
      "trades": "1308"
    },
    {
      "date": "2021-10-11",
      "bid": "161.90",
      "ask": "162.20",
      "open": "165.00",
      "high": "165.00",
      "low": "160.40",
      "close": "162.00",
      "average": "161.967",
      "volume": "57601",
      "turnover": "9329458.4",
      "trades": "876"
    },
    {
      "date": "2021-10-12",
      "bid": "164.10",
      "ask": "164.60",
      "open": "161.30",
      "high": "166.20",
      "low": "160.20",
      "close": "164.50",
      "average": "164.1213",
      "volume": "58154",
      "turnover": "9542763",
      "trades": "989"
    },
    {
      "date": "2021-10-13",
      "bid": "165.70",
      "ask": "166.00",
      "open": "164.50",
      "high": "166.80",
      "low": "163.10",
      "close": "166.10",
      "average": "165.4665",
      "volume": "57396",
      "turnover": "9497113.9",
      "trades": "1110"
    },
    {
      "date": "2021-10-14",
      "bid": "166.70",
      "ask": "167.00",
      "open": "167.20",
      "high": "169.20",
      "low": "165.60",
      "close": "167.00",
      "average": "167.0474",
      "volume": "45510",
      "turnover": "7602326.2",
      "trades": "818"
    },
    {
      "date": "2021-10-15",
      "bid": "168.70",
      "ask": "169.00",
      "open": "169.90",
      "high": "170.30",
      "low": "167.50",
      "close": "169.00",
      "average": "168.9744",
      "volume": "74224",
      "turnover": "12541957.6",
      "trades": "871"
    },
    {
      "date": "2021-10-18",
      "bid": "168.30",
      "ask": "168.60",
      "open": "169.00",
      "high": "170.00",
      "low": "166.70",
      "close": "168.30",
      "average": "168.7528",
      "volume": "49664",
      "turnover": "8380938.1",
      "trades": "912"
    },
    {
      "date": "2021-10-19",
      "bid": "170.40",
      "ask": "170.70",
      "open": "168.30",
      "high": "171.30",
      "low": "168.30",
      "close": "170.80",
      "average": "169.8416",
      "volume": "56465",
      "turnover": "9590106",
      "trades": "974"
    },
    {
      "date": "2021-10-20",
      "bid": "170.70",
      "ask": "171.00",
      "open": "171.30",
      "high": "172.20",
      "low": "169.00",
      "close": "171.00",
      "average": "170.9908",
      "volume": "58233",
      "turnover": "9957305.69",
      "trades": "850"
    },
    {
      "date": "2021-10-21",
      "bid": "172.70",
      "ask": "173.00",
      "open": "172.30",
      "high": "174.10",
      "low": "170.20",
      "close": "173.00",
      "average": "172.2381",
      "volume": "46702",
      "turnover": "8043826.6",
      "trades": "857"
    },
    {
      "date": "2021-10-22",
      "bid": "172.10",
      "ask": "172.40",
      "open": "174.00",
      "high": "174.40",
      "low": "171.60",
      "close": "172.90",
      "average": "172.4716",
      "volume": "48263",
      "turnover": "8323996.1",
      "trades": "793"
    },
    {
      "date": "2021-10-25",
      "bid": "174.60",
      "ask": "174.80",
      "open": "173.80",
      "high": "177.80",
      "low": "173.60",
      "close": "175.20",
      "average": "175.3304",
      "volume": "77422",
      "turnover": "13574433.4",
      "trades": "1379"
    },
    {
      "date": "2021-10-26",
      "bid": "173.80",
      "ask": "174.10",
      "open": "175.20",
      "high": "176.00",
      "low": "173.40",
      "close": "174.60",
      "average": "174.7592",
      "volume": "42575",
      "turnover": "7440437.6",
      "trades": "894"
    },
    {
      "date": "2021-10-27",
      "bid": "178.00",
      "ask": "178.30",
      "open": "174.60",
      "high": "178.60",
      "low": "173.40",
      "close": "178.30",
      "average": "176.5852",
      "volume": "57825",
      "turnover": "10211044.19",
      "trades": "1014"
    },
    {
      "date": "2021-10-28",
      "bid": "177.20",
      "ask": "177.40",
      "open": "178.40",
      "high": "180.50",
      "low": "174.90",
      "close": "177.20",
      "average": "177.4642",
      "volume": "55777",
      "turnover": "9898146.8",
      "trades": "1012"
    },
    {
      "date": "2021-10-29",
      "bid": "179.00",
      "ask": "179.30",
      "open": "177.00",
      "high": "180.50",
      "low": "175.50",
      "close": "179.00",
      "average": "178.5424",
      "volume": "75953",
      "turnover": "13560832.1",
      "trades": "1214"
    },
    {
      "date": "2021-11-01",
      "bid": "183.70",
      "ask": "184.00",
      "open": "180.10",
      "high": "184.60",
      "low": "180.10",
      "close": "183.90",
      "average": "183.294",
      "volume": "69259",
      "turnover": "12694759.7",
      "trades": "1454"
    },
    {
      "date": "2021-11-02",
      "bid": "180.60",
      "ask": "181.10",
      "open": "184.50",
      "high": "188.70",
      "low": "179.90",
      "close": "180.70",
      "average": "183.4227",
      "volume": "93137",
      "turnover": "17083615.7",
      "trades": "1658"
    },
    {
      "date": "2021-11-03",
      "bid": "180.50",
      "ask": "180.90",
      "open": "180.80",
      "high": "183.90",
      "low": "179.70",
      "close": "180.10",
      "average": "181.3228",
      "volume": "52573",
      "turnover": "9533086.05",
      "trades": "996"
    },
    {
      "date": "2021-11-04",
      "bid": "182.00",
      "ask": "182.20",
      "open": "180.10",
      "high": "183.90",
      "low": "180.10",
      "close": "182.30",
      "average": "182.3231",
      "volume": "59476",
      "turnover": "10844429.85",
      "trades": "1040"
    },
    {
      "date": "2021-11-05",
      "bid": "182.50",
      "ask": "182.60",
      "open": "182.50",
      "high": "184.80",
      "low": "181.30",
      "close": "182.10",
      "average": "183.1293",
      "volume": "82305",
      "turnover": "15072547.95",
      "trades": "1037"
    },
    {
      "date": "2021-11-08",
      "bid": "182.70",
      "ask": "183.00",
      "open": "182.10",
      "high": "185.30",
      "low": "182.10",
      "close": "183.00",
      "average": "183.1911",
      "volume": "43474",
      "turnover": "7964043.9",
      "trades": "940"
    },
    {
      "date": "2021-11-09",
      "bid": "182.80",
      "ask": "183.00",
      "open": "183.00",
      "high": "184.20",
      "low": "180.90",
      "close": "183.00",
      "average": "183.4326",
      "volume": "44389",
      "turnover": "8142585.8",
      "trades": "784"
    },
    {
      "date": "2021-11-10",
      "bid": "183.50",
      "ask": "183.80",
      "open": "183.10",
      "high": "184.30",
      "low": "182.30",
      "close": "183.80",
      "average": "183.5381",
      "volume": "54052",
      "turnover": "9920599.9",
      "trades": "929"
    },
    {
      "date": "2021-11-11",
      "bid": "185.30",
      "ask": "185.50",
      "open": "183.80",
      "high": "188.90",
      "low": "182.00",
      "close": "185.00",
      "average": "185.1202",
      "volume": "243026",
      "turnover": "44988432.75",
      "trades": "2113"
    },
    {
      "date": "2021-11-12",
      "bid": "180.20",
      "ask": "180.60",
      "open": "184.50",
      "high": "185.00",
      "low": "180.10",
      "close": "180.10",
      "average": "181.8193",
      "volume": "95015",
      "turnover": "17275557.6",
      "trades": "1488"
    },
    {
      "date": "2021-11-15",
      "bid": "178.00",
      "ask": "178.30",
      "open": "180.50",
      "high": "180.50",
      "low": "173.70",
      "close": "178.40",
      "average": "176.3918",
      "volume": "137626",
      "turnover": "24255792.7",
      "trades": "1828"
    },
    {
      "date": "2021-11-16",
      "bid": "177.10",
      "ask": "177.40",
      "open": "179.00",
      "high": "182.60",
      "low": "175.50",
      "close": "177.40",
      "average": "178.3953",
      "volume": "61431",
      "turnover": "10958999.7",
      "trades": "942"
    },
    {
      "date": "2021-11-17",
      "bid": "174.30",
      "ask": "174.60",
      "open": "177.40",
      "high": "177.40",
      "low": "174.20",
      "close": "174.60",
      "average": "175.9484",
      "volume": "62225",
      "turnover": "10948389.2",
      "trades": "1069"
    },
    {
      "date": "2021-11-18",
      "bid": "170.30",
      "ask": "170.50",
      "open": "174.20",
      "high": "175.70",
      "low": "170.10",
      "close": "170.10",
      "average": "172.1305",
      "volume": "72628",
      "turnover": "12501484.7",
      "trades": "1241"
    },
    {
      "date": "2021-11-19",
      "bid": "167.70",
      "ask": "168.00",
      "open": "170.10",
      "high": "171.00",
      "low": "166.00",
      "close": "168.00",
      "average": "168.536",
      "volume": "77424",
      "turnover": "13048734.5",
      "trades": "1393"
    },
    {
      "date": "2021-11-22",
      "bid": "166.70",
      "ask": "167.10",
      "open": "168.00",
      "high": "169.50",
      "low": "165.30",
      "close": "167.10",
      "average": "167.556",
      "volume": "72266",
      "turnover": "12108600.8",
      "trades": "1177"
    },
    {
      "date": "2021-11-23",
      "bid": "166.00",
      "ask": "166.50",
      "open": "167.00",
      "high": "168.40",
      "low": "162.80",
      "close": "166.10",
      "average": "166.22",
      "volume": "54561",
      "turnover": "9069130.5",
      "trades": "910"
    },
    {
      "date": "2021-11-24",
      "bid": "164.00",
      "ask": "164.30",
      "open": "166.10",
      "high": "167.00",
      "low": "161.80",
      "close": "164.70",
      "average": "164.1345",
      "volume": "61843",
      "turnover": "10150570.4",
      "trades": "1209"
    },
    {
      "date": "2021-11-25",
      "bid": "162.90",
      "ask": "163.30",
      "open": "164.70",
      "high": "166.50",
      "low": "161.60",
      "close": "163.10",
      "average": "163.7365",
      "volume": "70000",
      "turnover": "11461553.5",
      "trades": "1167"
    },
    {
      "date": "2021-11-26",
      "bid": "161.60",
      "ask": "161.90",
      "open": "163.50",
      "high": "169.20",
      "low": "161.20",
      "close": "162.00",
      "average": "164.1326",
      "volume": "194434",
      "turnover": "31918164.6",
      "trades": "2576"
    },
    {
      "date": "2021-11-29",
      "bid": "163.90",
      "ask": "164.20",
      "open": "162.00",
      "high": "166.00",
      "low": "161.80",
      "close": "163.80",
      "average": "163.8392",
      "volume": "116169",
      "turnover": "19033752.1",
      "trades": "1676"
    },
    {
      "date": "2021-11-30",
      "bid": "163.90",
      "ask": "164.20",
      "open": "164.00",
      "high": "165.90",
      "low": "162.10",
      "close": "164.00",
      "average": "163.6054",
      "volume": "486913",
      "turnover": "79663839.75",
      "trades": "2540"
    },
    {
      "date": "2021-12-01",
      "bid": "168.80",
      "ask": "169.10",
      "open": "164.40",
      "high": "170.00",
      "low": "164.00",
      "close": "168.50",
      "average": "166.8564",
      "volume": "1194679",
      "turnover": "199888299.1",
      "trades": "2530"
    },
    {
      "date": "2021-12-02",
      "bid": "164.00",
      "ask": "164.70",
      "open": "168.20",
      "high": "172.70",
      "low": "163.60",
      "close": "165.10",
      "average": "166.5306",
      "volume": "156538",
      "turnover": "26069720.95",
      "trades": "2215"
    },
    {
      "date": "2021-12-03",
      "bid": "161.60",
      "ask": "161.90",
      "open": "165.50",
      "high": "169.50",
      "low": "160.80",
      "close": "162.30",
      "average": "164.5367",
      "volume": "119777",
      "turnover": "19708532.2",
      "trades": "1609"
    },
    {
      "date": "2021-12-06",
      "bid": "164.80",
      "ask": "165.10",
      "open": "165.00",
      "high": "167.40",
      "low": "162.80",
      "close": "165.30",
      "average": "164.6785",
      "volume": "110226",
      "turnover": "18150254.2",
      "trades": "1453"
    },
    {
      "date": "2021-12-07",
      "bid": "170.10",
      "ask": "170.30",
      "open": "165.70",
      "high": "171.30",
      "low": "165.70",
      "close": "171.30",
      "average": "169.0628",
      "volume": "137622",
      "turnover": "23260128.05",
      "trades": "1492"
    },
    {
      "date": "2021-12-08",
      "bid": "166.70",
      "ask": "167.10",
      "open": "171.30",
      "high": "171.40",
      "low": "165.10",
      "close": "167.00",
      "average": "167.7357",
      "volume": "142153",
      "turnover": "23845848.6",
      "trades": "1817"
    },
    {
      "date": "2021-12-09",
      "bid": "164.30",
      "ask": "164.60",
      "open": "167.80",
      "high": "168.90",
      "low": "163.30",
      "close": "164.80",
      "average": "165.8662",
      "volume": "95287",
      "turnover": "15806069.4",
      "trades": "1238"
    },
    {
      "date": "2021-12-10",
      "bid": "163.40",
      "ask": "164.00",
      "open": "165.00",
      "high": "165.10",
      "low": "162.30",
      "close": "164.50",
      "average": "162.9295",
      "volume": "433945",
      "turnover": "70702761.7",
      "trades": "796"
    },
    {
      "date": "2021-12-13",
      "bid": "160.80",
      "ask": "161.10",
      "open": "165.10",
      "high": "167.60",
      "low": "160.60",
      "close": "161.70",
      "average": "163.8872",
      "volume": "131302",
      "turnover": "21518542.75",
      "trades": "1545"
    },
    {
      "date": "2021-12-14",
      "bid": "154.70",
      "ask": "154.80",
      "open": "161.40",
      "high": "161.40",
      "low": "153.20",
      "close": "155.00",
      "average": "155.662",
      "volume": "188090",
      "turnover": "29277336.1",
      "trades": "2722"
    },
    {
      "date": "2021-12-15",
      "bid": "155.70",
      "ask": "156.20",
      "open": "155.30",
      "high": "158.40",
      "low": "154.90",
      "close": "156.60",
      "average": "156.7449",
      "volume": "76630",
      "turnover": "12011395.25",
      "trades": "1007"
    },
    {
      "date": "2021-12-16",
      "bid": "156.40",
      "ask": "156.70",
      "open": "158.10",
      "high": "159.80",
      "low": "154.60",
      "close": "157.10",
      "average": "157.0929",
      "volume": "72110",
      "turnover": "11327882.55",
      "trades": "1072"
    },
    {
      "date": "2021-12-17",
      "bid": "158.70",
      "ask": "159.00",
      "open": "157.20",
      "high": "159.00",
      "low": "154.00",
      "close": "158.70",
      "average": "156.9633",
      "volume": "81317",
      "turnover": "12765913.6",
      "trades": "1140"
    },
    {
      "date": "2021-12-20",
      "bid": "156.10",
      "ask": "156.70",
      "open": "157.50",
      "high": "158.70",
      "low": "148.30",
      "close": "156.60",
      "average": "154.9123",
      "volume": "165220",
      "turnover": "25593717.1",
      "trades": "2114"
    },
    {
      "date": "2021-12-21",
      "bid": "152.00",
      "ask": "152.20",
      "open": "158.10",
      "high": "159.10",
      "low": "149.50",
      "close": "152.00",
      "average": "151.6733",
      "volume": "232963",
      "turnover": "35334394.4",
      "trades": "2982"
    },
    {
      "date": "2021-12-22",
      "bid": "160.90",
      "ask": "161.10",
      "open": "152.10",
      "high": "161.00",
      "low": "152.10",
      "close": "161.00",
      "average": "158.3977",
      "volume": "172196",
      "turnover": "27271242.3",
      "trades": "1879"
    },
    {
      "date": "2021-12-23",
      "bid": "162.50",
      "ask": "163.00",
      "open": "161.10",
      "high": "164.60",
      "low": "161.10",
      "close": "162.50",
      "average": "163.2433",
      "volume": "72635",
      "turnover": "11857148.9",
      "trades": "1179"
    },
    {
      "date": "2021-12-27",
      "bid": "165.30",
      "ask": "165.90",
      "open": "164.10",
      "high": "170.90",
      "low": "163.70",
      "close": "165.40",
      "average": "167.2346",
      "volume": "97594",
      "turnover": "16321092.9",
      "trades": "1440"
    },
    {
      "date": "2021-12-28",
      "bid": "165.40",
      "ask": "165.70",
      "open": "166.20",
      "high": "169.20",
      "low": "165.30",
      "close": "165.60",
      "average": "166.7446",
      "volume": "92813",
      "turnover": "15476571.1",
      "trades": "1238"
    },
    {
      "date": "2021-12-29",
      "bid": "166.70",
      "ask": "167.00",
      "open": "166.10",
      "high": "168.30",
      "low": "164.80",
      "close": "167.10",
      "average": "166.373",
      "volume": "100308",
      "turnover": "16688334.4",
      "trades": "1179"
    },
    {
      "date": "2021-12-30",
      "bid": "169.90",
      "ask": "170.20",
      "open": "168.00",
      "high": "171.10",
      "low": "166.20",
      "close": "170.00",
      "average": "169.0298",
      "volume": "107699",
      "turnover": "18204342.89",
      "trades": "1261"
    },
    {
      "date": "2022-01-03",
      "bid": "171.00",
      "ask": "171.40",
      "open": "171.10",
      "high": "174.50",
      "low": "170.50",
      "close": "170.50",
      "average": "172.3046",
      "volume": "99241",
      "turnover": "17100370",
      "trades": "1405"
    },
    {
      "date": "2022-01-04",
      "bid": "168.60",
      "ask": "168.90",
      "open": "172.10",
      "high": "172.50",
      "low": "167.90",
      "close": "168.70",
      "average": "169.9581",
      "volume": "120069",
      "turnover": "20406775.7",
      "trades": "1986"
    },
    {
      "date": "2022-01-05",
      "bid": "167.00",
      "ask": "167.30",
      "open": "169.10",
      "high": "170.50",
      "low": "166.70",
      "close": "167.30",
      "average": "167.8705",
      "volume": "45844",
      "turnover": "7695856.6",
      "trades": "825"
    },
    {
      "date": "2022-01-07",
      "bid": "161.30",
      "ask": "161.70",
      "open": "167.30",
      "high": "168.00",
      "low": "160.40",
      "close": "160.90",
      "average": "162.7916",
      "volume": "138365",
      "turnover": "22523777.3",
      "trades": "1923"
    },
    {
      "date": "2022-01-10",
      "bid": "153.20",
      "ask": "153.50",
      "open": "162.00",
      "high": "162.80",
      "low": "153.10",
      "close": "153.70",
      "average": "157.9578",
      "volume": "112849",
      "turnover": "17826608.1",
      "trades": "1720"
    },
    {
      "date": "2022-01-11",
      "bid": "153.50",
      "ask": "153.70",
      "open": "154.00",
      "high": "157.00",
      "low": "153.00",
      "close": "153.80",
      "average": "154.3531",
      "volume": "99536",
      "turnover": "15362888.15",
      "trades": "1485"
    },
    {
      "date": "2022-01-12",
      "bid": "156.00",
      "ask": "156.20",
      "open": "154.10",
      "high": "158.20",
      "low": "152.50",
      "close": "156.00",
      "average": "155.7252",
      "volume": "79753",
      "turnover": "12419709.85",
      "trades": "1030"
    },
    {
      "date": "2022-01-13",
      "bid": "153.80",
      "ask": "154.10",
      "open": "156.20",
      "high": "156.20",
      "low": "153.40",
      "close": "153.90",
      "average": "154.9834",
      "volume": "63255",
      "turnover": "9804419.65",
      "trades": "1171"
    },
    {
      "date": "2022-01-14",
      "bid": "149.40",
      "ask": "149.60",
      "open": "153.50",
      "high": "153.50",
      "low": "148.90",
      "close": "148.90",
      "average": "150.4213",
      "volume": "99240",
      "turnover": "14927678.45",
      "trades": "1508"
    },
    {
      "date": "2022-01-17",
      "bid": "150.10",
      "ask": "150.40",
      "open": "149.50",
      "high": "151.20",
      "low": "147.70",
      "close": "150.40",
      "average": "149.8013",
      "volume": "63403",
      "turnover": "9497852.1",
      "trades": "957"
    },
    {
      "date": "2022-01-18",
      "bid": "148.40",
      "ask": "148.90",
      "open": "151.00",
      "high": "151.00",
      "low": "144.60",
      "close": "148.70",
      "average": "146.7551",
      "volume": "96295",
      "turnover": "14131782.3",
      "trades": "1307"
    },
    {
      "date": "2022-01-19",
      "bid": "146.30",
      "ask": "146.60",
      "open": "148.70",
      "high": "150.00",
      "low": "146.10",
      "close": "147.40",
      "average": "147.5376",
      "volume": "104449",
      "turnover": "15410045.35",
      "trades": "1397"
    },
    {
      "date": "2022-01-20",
      "bid": "146.20",
      "ask": "146.40",
      "open": "147.50",
      "high": "148.00",
      "low": "145.10",
      "close": "146.50",
      "average": "146.5375",
      "volume": "98221",
      "turnover": "14393129.75",
      "trades": "1154"
    },
    {
      "date": "2022-01-21",
      "bid": "143.50",
      "ask": "143.80",
      "open": "146.40",
      "high": "146.40",
      "low": "142.30",
      "close": "143.00",
      "average": "144.3107",
      "volume": "91058",
      "turnover": "13140756.3",
      "trades": "1042"
    },
    {
      "date": "2022-01-24",
      "bid": "137.70",
      "ask": "138.00",
      "open": "143.00",
      "high": "143.00",
      "low": "135.80",
      "close": "137.50",
      "average": "138.0112",
      "volume": "143570",
      "turnover": "19814001.35",
      "trades": "1852"
    },
    {
      "date": "2022-01-25",
      "bid": "137.00",
      "ask": "137.40",
      "open": "138.00",
      "high": "140.50",
      "low": "136.40",
      "close": "137.50",
      "average": "138.3549",
      "volume": "107540",
      "turnover": "14878580.2",
      "trades": "1709"
    },
    {
      "date": "2022-01-26",
      "bid": "140.80",
      "ask": "141.50",
      "open": "138.50",
      "high": "141.80",
      "low": "138.50",
      "close": "141.30",
      "average": "140.4899",
      "volume": "134973",
      "turnover": "18962095.39",
      "trades": "1408"
    },
    {
      "date": "2022-01-27",
      "bid": "139.30",
      "ask": "139.50",
      "open": "141.00",
      "high": "141.00",
      "low": "138.40",
      "close": "139.30",
      "average": "139.6577",
      "volume": "74833",
      "turnover": "10451029",
      "trades": "1068"
    },
    {
      "date": "2022-01-28",
      "bid": "139.60",
      "ask": "139.80",
      "open": "140.00",
      "high": "140.40",
      "low": "137.10",
      "close": "140.00",
      "average": "138.6893",
      "volume": "68577",
      "turnover": "9510897",
      "trades": "846"
    },
    {
      "date": "2022-01-31",
      "bid": "143.50",
      "ask": "143.80",
      "open": "145.00",
      "high": "145.00",
      "low": "141.30",
      "close": "143.10",
      "average": "142.9714",
      "volume": "85830",
      "turnover": "12271211.9",
      "trades": "1056"
    },
    {
      "date": "2022-02-01",
      "bid": "146.80",
      "ask": "147.10",
      "open": "144.00",
      "high": "147.50",
      "low": "143.90",
      "close": "147.20",
      "average": "146.3017",
      "volume": "98824",
      "turnover": "14458121.5",
      "trades": "1246"
    },
    {
      "date": "2022-02-02",
      "bid": "146.50",
      "ask": "146.80",
      "open": "147.50",
      "high": "149.50",
      "low": "146.60",
      "close": "146.60",
      "average": "148.2865",
      "volume": "55887",
      "turnover": "8287192.9",
      "trades": "753"
    },
    {
      "date": "2022-02-03",
      "bid": "144.10",
      "ask": "144.60",
      "open": "147.00",
      "high": "149.10",
      "low": "144.20",
      "close": "144.90",
      "average": "146.3304",
      "volume": "68399",
      "turnover": "10008865.19",
      "trades": "932"
    },
    {
      "date": "2022-02-04",
      "bid": "142.90",
      "ask": "143.30",
      "open": "147.00",
      "high": "147.00",
      "low": "142.60",
      "close": "142.60",
      "average": "143.9589",
      "volume": "60525",
      "turnover": "8713112.4",
      "trades": "735"
    },
    {
      "date": "2022-02-07",
      "bid": "147.60",
      "ask": "148.20",
      "open": "144.00",
      "high": "148.30",
      "low": "144.00",
      "close": "148.30",
      "average": "146.248",
      "volume": "71884",
      "turnover": "10513115.9",
      "trades": "921"
    },
    {
      "date": "2022-02-08",
      "bid": "145.40",
      "ask": "145.90",
      "open": "148.30",
      "high": "148.90",
      "low": "144.10",
      "close": "145.90",
      "average": "146.093",
      "volume": "61569",
      "turnover": "8994798.8",
      "trades": "783"
    },
    {
      "date": "2022-02-09",
      "bid": "149.00",
      "ask": "149.40",
      "open": "147.50",
      "high": "150.70",
      "low": "146.70",
      "close": "149.80",
      "average": "149.5045",
      "volume": "59634",
      "turnover": "8915550.4",
      "trades": "598"
    },
    {
      "date": "2022-02-10",
      "bid": "150.20",
      "ask": "150.60",
      "open": "150.60",
      "high": "151.80",
      "low": "148.20",
      "close": "149.80",
      "average": "149.9786",
      "volume": "61085",
      "turnover": "9161441.6",
      "trades": "587"
    },
    {
      "date": "2022-02-11",
      "bid": "150.40",
      "ask": "150.80",
      "open": "149.80",
      "high": "151.60",
      "low": "148.60",
      "close": "150.10",
      "average": "149.8641",
      "volume": "37205",
      "turnover": "5575072.9",
      "trades": "493"
    },
    {
      "date": "2022-02-14",
      "bid": "143.80",
      "ask": "144.20",
      "open": "148.00",
      "high": "148.40",
      "low": "141.00",
      "close": "143.60",
      "average": "143.1915",
      "volume": "152488",
      "turnover": "21840446.54",
      "trades": "1603"
    },
    {
      "date": "2022-02-15",
      "bid": "147.90",
      "ask": "148.30",
      "open": "143.60",
      "high": "148.60",
      "low": "143.00",
      "close": "147.60",
      "average": "146.9524",
      "volume": "62060",
      "turnover": "9119932.1",
      "trades": "913"
    },
    {
      "date": "2022-02-16",
      "bid": "144.70",
      "ask": "145.00",
      "open": "148.30",
      "high": "149.60",
      "low": "144.50",
      "close": "144.50",
      "average": "146.303",
      "volume": "41403",
      "turnover": "6057370.95",
      "trades": "535"
    },
    {
      "date": "2022-02-17",
      "bid": "140.40",
      "ask": "140.80",
      "open": "144.50",
      "high": "145.00",
      "low": "140.40",
      "close": "140.40",
      "average": "142.6984",
      "volume": "39310",
      "turnover": "5609472.4",
      "trades": "621"
    },
    {
      "date": "2022-02-18",
      "bid": "137.30",
      "ask": "137.50",
      "open": "140.40",
      "high": "141.20",
      "low": "137.30",
      "close": "137.50",
      "average": "139.4289",
      "volume": "56799",
      "turnover": "7919421",
      "trades": "738"
    },
    {
      "date": "2022-02-21",
      "bid": "133.20",
      "ask": "133.70",
      "open": "137.50",
      "high": "138.50",
      "low": "131.70",
      "close": "133.30",
      "average": "134.064",
      "volume": "96977",
      "turnover": "13000950.8",
      "trades": "1125"
    },
    {
      "date": "2022-02-22",
      "bid": "136.20",
      "ask": "136.50",
      "open": "131.40",
      "high": "139.00",
      "low": "128.40",
      "close": "136.60",
      "average": "135.3775",
      "volume": "117553",
      "turnover": "15914158.35",
      "trades": "1230"
    },
    {
      "date": "2022-02-23",
      "bid": "138.70",
      "ask": "139.00",
      "open": "138.60",
      "high": "140.60",
      "low": "137.50",
      "close": "138.60",
      "average": "138.8575",
      "volume": "81912",
      "turnover": "11374097.5",
      "trades": "929"
    },
    {
      "date": "2022-02-24",
      "bid": "137.20",
      "ask": "137.50",
      "open": "133.00",
      "high": "137.90",
      "low": "129.00",
      "close": "137.10",
      "average": "133.5683",
      "volume": "162020",
      "turnover": "21640564",
      "trades": "1853"
    },
    {
      "date": "2022-02-25",
      "bid": "138.70",
      "ask": "139.00",
      "open": "137.10",
      "high": "139.60",
      "low": "135.00",
      "close": "139.00",
      "average": "137.6163",
      "volume": "89349",
      "turnover": "12295894.45",
      "trades": "1311"
    },
    {
      "date": "2022-02-28",
      "bid": "140.60",
      "ask": "141.00",
      "open": "136.60",
      "high": "141.20",
      "low": "135.60",
      "close": "141.20",
      "average": "138.8412",
      "volume": "103630",
      "turnover": "14387318",
      "trades": "1200"
    },
    {
      "date": "2022-03-01",
      "bid": "138.40",
      "ask": "138.80",
      "open": "141.20",
      "high": "141.20",
      "low": "136.20",
      "close": "138.40",
      "average": "139.1433",
      "volume": "76343",
      "turnover": "10622918.6",
      "trades": "861"
    },
    {
      "date": "2022-03-02",
      "bid": "139.20",
      "ask": "139.50",
      "open": "138.00",
      "high": "140.00",
      "low": "133.50",
      "close": "138.60",
      "average": "137.0345",
      "volume": "91127",
      "turnover": "12487537.15",
      "trades": "1025"
    },
    {
      "date": "2022-03-03",
      "bid": "139.10",
      "ask": "139.40",
      "open": "140.50",
      "high": "142.80",
      "low": "138.80",
      "close": "139.50",
      "average": "140.4384",
      "volume": "72111",
      "turnover": "10127137.69",
      "trades": "782"
    },
    {
      "date": "2022-03-04",
      "bid": "132.20",
      "ask": "132.40",
      "open": "137.00",
      "high": "138.10",
      "low": "131.50",
      "close": "132.00",
      "average": "134.191",
      "volume": "111380",
      "turnover": "14946181.4",
      "trades": "1222"
    },
    {
      "date": "2022-03-07",
      "bid": "129.40",
      "ask": "129.70",
      "open": "130.00",
      "high": "131.50",
      "low": "126.10",
      "close": "129.00",
      "average": "128.8775",
      "volume": "170152",
      "turnover": "21931764.5",
      "trades": "1854"
    },
    {
      "date": "2022-03-08",
      "bid": "127.00",
      "ask": "127.30",
      "open": "129.00",
      "high": "133.10",
      "low": "126.60",
      "close": "127.90",
      "average": "130.0039",
      "volume": "143871",
      "turnover": "18701044.75",
      "trades": "1469"
    },
    {
      "date": "2022-03-09",
      "bid": "137.70",
      "ask": "138.20",
      "open": "129.60",
      "high": "139.30",
      "low": "129.60",
      "close": "138.10",
      "average": "135.3868",
      "volume": "88455",
      "turnover": "11974422.7",
      "trades": "968"
    },
    {
      "date": "2022-03-10",
      "bid": "140.40",
      "ask": "140.70",
      "open": "138.10",
      "high": "142.20",
      "low": "137.40",
      "close": "140.60",
      "average": "140.0793",
      "volume": "77734",
      "turnover": "10888949.05",
      "trades": "894"
    },
    {
      "date": "2022-03-11",
      "bid": "145.00",
      "ask": "145.40",
      "open": "142.80",
      "high": "147.70",
      "low": "142.80",
      "close": "145.20",
      "average": "145.2135",
      "volume": "76614",
      "turnover": "11125399.55",
      "trades": "741"
    },
    {
      "date": "2022-03-14",
      "bid": "147.20",
      "ask": "147.60",
      "open": "145.50",
      "high": "149.20",
      "low": "144.20",
      "close": "147.50",
      "average": "146.9286",
      "volume": "77370",
      "turnover": "11372165.9",
      "trades": "837"
    },
    {
      "date": "2022-03-15",
      "bid": "145.00",
      "ask": "145.50",
      "open": "147.50",
      "high": "147.50",
      "low": "143.50",
      "close": "145.00",
      "average": "145.8378",
      "volume": "49246",
      "turnover": "7181153.1",
      "trades": "581"
    },
    {
      "date": "2022-03-16",
      "bid": "147.40",
      "ask": "147.80",
      "open": "146.50",
      "high": "149.70",
      "low": "146.10",
      "close": "147.50",
      "average": "147.6601",
      "volume": "108950",
      "turnover": "16090098.1",
      "trades": "925"
    },
    {
      "date": "2022-03-17",
      "bid": "157.40",
      "ask": "157.80",
      "open": "157.20",
      "high": "169.60",
      "low": "155.70",
      "close": "157.20",
      "average": "160.0238",
      "volume": "451149",
      "turnover": "72190626.2",
      "trades": "3772"
    },
    {
      "date": "2022-03-18",
      "bid": "158.80",
      "ask": "159.20",
      "open": "160.00",
      "high": "164.40",
      "low": "157.90",
      "close": "160.00",
      "average": "160.1385",
      "volume": "245065",
      "turnover": "39239016",
      "trades": "2164"
    },
    {
      "date": "2022-03-21",
      "bid": "165.70",
      "ask": "166.00",
      "open": "160.00",
      "high": "166.00",
      "low": "157.80",
      "close": "166.00",
      "average": "161.4647",
      "volume": "200258",
      "turnover": "32334408.8",
      "trades": "1745"
    },
    {
      "date": "2022-03-22",
      "bid": "168.40",
      "ask": "168.80",
      "open": "166.10",
      "high": "170.60",
      "low": "166.00",
      "close": "169.60",
      "average": "168.7275",
      "volume": "128011",
      "turnover": "21601682.65",
      "trades": "1554"
    },
    {
      "date": "2022-03-23",
      "bid": "167.60",
      "ask": "168.00",
      "open": "169.80",
      "high": "170.60",
      "low": "165.80",
      "close": "168.30",
      "average": "167.9822",
      "volume": "98422",
      "turnover": "16533145",
      "trades": "1165"
    },
    {
      "date": "2022-03-24",
      "bid": "169.60",
      "ask": "170.00",
      "open": "169.30",
      "high": "170.10",
      "low": "165.90",
      "close": "170.00",
      "average": "168.1986",
      "volume": "92790",
      "turnover": "15607049.4",
      "trades": "946"
    },
    {
      "date": "2022-03-25",
      "bid": "169.40",
      "ask": "169.70",
      "open": "170.00",
      "high": "172.70",
      "low": "167.70",
      "close": "170.00",
      "average": "170.177",
      "volume": "104396",
      "turnover": "17764625.5",
      "trades": "1201"
    },
    {
      "date": "2022-03-28",
      "bid": "172.70",
      "ask": "173.00",
      "open": "170.00",
      "high": "173.80",
      "low": "169.00",
      "close": "173.70",
      "average": "172.0043",
      "volume": "94471",
      "turnover": "16249108",
      "trades": "1154"
    },
    {
      "date": "2022-03-29",
      "bid": "172.40",
      "ask": "172.60",
      "open": "173.50",
      "high": "176.60",
      "low": "171.20",
      "close": "173.80",
      "average": "173.7075",
      "volume": "110073",
      "turnover": "19119746.25",
      "trades": "1260"
    },
    {
      "date": "2022-03-30",
      "bid": "175.40",
      "ask": "175.80",
      "open": "173.80",
      "high": "176.10",
      "low": "171.70",
      "close": "175.90",
      "average": "174.7693",
      "volume": "105002",
      "turnover": "18349806.5",
      "trades": "1384"
    },
    {
      "date": "2022-03-31",
      "bid": "174.00",
      "ask": "174.20",
      "open": "175.80",
      "high": "176.80",
      "low": "173.00",
      "close": "175.00",
      "average": "174.893",
      "volume": "68708",
      "turnover": "12016400.9",
      "trades": "840"
    },
    {
      "date": "2022-04-01",
      "bid": "177.00",
      "ask": "177.20",
      "open": "175.00",
      "high": "178.50",
      "low": "174.10",
      "close": "177.50",
      "average": "177.2653",
      "volume": "126723",
      "turnover": "22463089.35",
      "trades": "1324"
    },
    {
      "date": "2022-04-04",
      "bid": "176.70",
      "ask": "177.00",
      "open": "177.50",
      "high": "179.80",
      "low": "175.40",
      "close": "176.70",
      "average": "177.3185",
      "volume": "111669",
      "turnover": "19800995.7",
      "trades": "1464"
    },
    {
      "date": "2022-04-05",
      "bid": "175.40",
      "ask": "175.70",
      "open": "176.70",
      "high": "181.00",
      "low": "175.20",
      "close": "175.70",
      "average": "177.9611",
      "volume": "121817",
      "turnover": "21676947.25",
      "trades": "1591"
    },
    {
      "date": "2022-04-06",
      "bid": "171.30",
      "ask": "171.70",
      "open": "175.70",
      "high": "177.30",
      "low": "170.90",
      "close": "172.00",
      "average": "172.913",
      "volume": "86387",
      "turnover": "14938257.1",
      "trades": "1176"
    },
    {
      "date": "2022-04-07",
      "bid": "171.90",
      "ask": "172.40",
      "open": "171.10",
      "high": "177.20",
      "low": "170.90",
      "close": "172.10",
      "average": "173.8315",
      "volume": "100821",
      "turnover": "17525359.05",
      "trades": "1424"
    },
    {
      "date": "2022-04-08",
      "bid": "173.50",
      "ask": "173.70",
      "open": "173.00",
      "high": "176.40",
      "low": "171.60",
      "close": "173.50",
      "average": "173.171",
      "volume": "127703",
      "turnover": "22114197.7",
      "trades": "1485"
    },
    {
      "date": "2022-04-11",
      "bid": "168.10",
      "ask": "168.40",
      "open": "173.50",
      "high": "174.40",
      "low": "167.60",
      "close": "168.70",
      "average": "170.6119",
      "volume": "123940",
      "turnover": "21147275.45",
      "trades": "1238"
    },
    {
      "date": "2022-04-12",
      "bid": "170.00",
      "ask": "170.40",
      "open": "168.70",
      "high": "171.50",
      "low": "166.20",
      "close": "171.10",
      "average": "169.2212",
      "volume": "69705",
      "turnover": "11795561.1",
      "trades": "775"
    },
    {
      "date": "2022-04-13",
      "bid": "171.80",
      "ask": "172.00",
      "open": "171.10",
      "high": "174.10",
      "low": "169.30",
      "close": "172.00",
      "average": "172.0032",
      "volume": "86556",
      "turnover": "14887947.4",
      "trades": "898"
    },
    {
      "date": "2022-04-14",
      "bid": "174.70",
      "ask": "175.00",
      "open": "172.50",
      "high": "177.70",
      "low": "172.20",
      "close": "175.00",
      "average": "175.6281",
      "volume": "103036",
      "turnover": "18095374.1",
      "trades": "749"
    },
    {
      "date": "2022-04-19",
      "bid": "177.40",
      "ask": "177.60",
      "open": "174.80",
      "high": "178.90",
      "low": "172.20",
      "close": "178.40",
      "average": "176.8632",
      "volume": "117363",
      "turnover": "20759566.95",
      "trades": "1367"
    },
    {
      "date": "2022-04-20",
      "bid": "180.30",
      "ask": "180.60",
      "open": "178.00",
      "high": "182.20",
      "low": "177.40",
      "close": "179.90",
      "average": "180.3958",
      "volume": "134649",
      "turnover": "24290157.65",
      "trades": "1296"
    },
    {
      "date": "2022-04-21",
      "bid": "182.70",
      "ask": "183.00",
      "open": "179.80",
      "high": "185.00",
      "low": "179.50",
      "close": "182.60",
      "average": "183.1646",
      "volume": "111223",
      "turnover": "20373154.35",
      "trades": "1331"
    },
    {
      "date": "2022-04-22",
      "bid": "184.60",
      "ask": "184.90",
      "open": "181.00",
      "high": "186.30",
      "low": "179.50",
      "close": "185.10",
      "average": "184.4644",
      "volume": "88836",
      "turnover": "16386467.15",
      "trades": "1235"
    },
    {
      "date": "2022-04-25",
      "bid": "185.00",
      "ask": "185.30",
      "open": "184.00",
      "high": "185.70",
      "low": "180.00",
      "close": "184.60",
      "average": "183.4445",
      "volume": "116454",
      "turnover": "21363310.2",
      "trades": "1651"
    },
    {
      "date": "2022-04-26",
      "bid": "182.20",
      "ask": "182.70",
      "open": "185.00",
      "high": "188.30",
      "low": "182.20",
      "close": "183.00",
      "average": "185.7276",
      "volume": "156727",
      "turnover": "29109034.75",
      "trades": "1714"
    },
    {
      "date": "2022-04-27",
      "bid": "186.10",
      "ask": "186.50",
      "open": "183.00",
      "high": "187.60",
      "low": "181.90",
      "close": "186.70",
      "average": "186.2705",
      "volume": "177033",
      "turnover": "32975938.75",
      "trades": "1321"
    },
    {
      "date": "2022-04-28",
      "bid": "186.50",
      "ask": "186.70",
      "open": "186.70",
      "high": "188.60",
      "low": "185.20",
      "close": "186.80",
      "average": "187.165",
      "volume": "129009",
      "turnover": "24145972.6",
      "trades": "1691"
    },
    {
      "date": "2022-04-29",
      "bid": "192.10",
      "ask": "192.50",
      "open": "186.00",
      "high": "193.10",
      "low": "185.30",
      "close": "192.00",
      "average": "190.7248",
      "volume": "92448",
      "turnover": "17632197.6",
      "trades": "1244"
    },
    {
      "date": "2022-05-02",
      "bid": "189.50",
      "ask": "189.90",
      "open": "190.00",
      "high": "194.20",
      "low": "186.00",
      "close": "188.90",
      "average": "190.513",
      "volume": "116735",
      "turnover": "22239544.25",
      "trades": "1573"
    },
    {
      "date": "2022-05-03",
      "bid": "186.90",
      "ask": "187.30",
      "open": "188.90",
      "high": "191.00",
      "low": "185.80",
      "close": "187.50",
      "average": "188.7225",
      "volume": "85906",
      "turnover": "16212356.95",
      "trades": "1317"
    },
    {
      "date": "2022-05-04",
      "bid": "185.30",
      "ask": "185.70",
      "open": "186.00",
      "high": "188.80",
      "low": "184.40",
      "close": "185.90",
      "average": "186.0222",
      "volume": "71597",
      "turnover": "13318633.1",
      "trades": "995"
    },
    {
      "date": "2022-05-05",
      "bid": "182.20",
      "ask": "182.60",
      "open": "186.90",
      "high": "187.90",
      "low": "182.30",
      "close": "183.10",
      "average": "185.2404",
      "volume": "55915",
      "turnover": "10357645.8",
      "trades": "799"
    },
    {
      "date": "2022-05-06",
      "bid": "175.90",
      "ask": "176.20",
      "open": "182.00",
      "high": "182.00",
      "low": "174.20",
      "close": "177.10",
      "average": "177.3512",
      "volume": "107594",
      "turnover": "19081892.7",
      "trades": "1268"
    },
    {
      "date": "2022-05-09",
      "bid": "166.30",
      "ask": "166.80",
      "open": "177.00",
      "high": "177.00",
      "low": "166.20",
      "close": "166.40",
      "average": "170.2758",
      "volume": "86118",
      "turnover": "14663809.7",
      "trades": "1419"
    },
    {
      "date": "2022-05-10",
      "bid": "166.30",
      "ask": "166.60",
      "open": "165.70",
      "high": "170.10",
      "low": "165.70",
      "close": "167.10",
      "average": "167.5552",
      "volume": "99293",
      "turnover": "16637105.3",
      "trades": "1260"
    },
    {
      "date": "2022-05-11",
      "bid": "170.30",
      "ask": "170.80",
      "open": "167.20",
      "high": "170.50",
      "low": "165.90",
      "close": "169.80",
      "average": "168.3645",
      "volume": "93756",
      "turnover": "15785629.9",
      "trades": "1347"
    },
    {
      "date": "2022-05-12",
      "bid": "168.80",
      "ask": "169.10",
      "open": "169.00",
      "high": "169.20",
      "low": "165.10",
      "close": "168.60",
      "average": "167.3759",
      "volume": "92531",
      "turnover": "15487175.8",
      "trades": "1131"
    },
    {
      "date": "2022-05-13",
      "bid": "170.50",
      "ask": "170.80",
      "open": "168.60",
      "high": "172.90",
      "low": "167.80",
      "close": "171.30",
      "average": "170.6569",
      "volume": "61109",
      "turnover": "10424084.69",
      "trades": "1122"
    },
    {
      "date": "2022-05-16",
      "bid": "171.90",
      "ask": "172.00",
      "open": "170.90",
      "high": "173.90",
      "low": "169.60",
      "close": "172.00",
      "average": "172.1661",
      "volume": "65991",
      "turnover": "11361724.3",
      "trades": "870"
    },
    {
      "date": "2022-05-17",
      "bid": "172.90",
      "ask": "173.10",
      "open": "171.00",
      "high": "176.00",
      "low": "171.00",
      "close": "173.40",
      "average": "174.2772",
      "volume": "65788",
      "turnover": "11465326.75",
      "trades": "747"
    },
    {
      "date": "2022-05-18",
      "bid": "169.10",
      "ask": "169.60",
      "open": "171.80",
      "high": "173.90",
      "low": "169.10",
      "close": "169.10",
      "average": "170.9462",
      "volume": "47186",
      "turnover": "8066250.5",
      "trades": "615"
    },
    {
      "date": "2022-05-19",
      "bid": "171.30",
      "ask": "171.60",
      "open": "169.10",
      "high": "171.70",
      "low": "167.30",
      "close": "171.70",
      "average": "169.4612",
      "volume": "61191",
      "turnover": "10369497.6",
      "trades": "608"
    },
    {
      "date": "2022-05-20",
      "bid": "170.50",
      "ask": "170.80",
      "open": "171.70",
      "high": "173.90",
      "low": "170.50",
      "close": "171.50",
      "average": "172.6281",
      "volume": "58357",
      "turnover": "10074626.5",
      "trades": "656"
    },
    {
      "date": "2022-05-23",
      "bid": "159.10",
      "ask": "159.60",
      "open": "171.70",
      "high": "173.30",
      "low": "158.60",
      "close": "160.00",
      "average": "163.7867",
      "volume": "165642",
      "turnover": "27125303.1",
      "trades": "1746"
    },
    {
      "date": "2022-05-24",
      "bid": "155.80",
      "ask": "156.20",
      "open": "160.00",
      "high": "162.30",
      "low": "155.80",
      "close": "156.90",
      "average": "158.5462",
      "volume": "115177",
      "turnover": "18260912.14",
      "trades": "1504"
    },
    {
      "date": "2022-05-25",
      "bid": "155.30",
      "ask": "155.60",
      "open": "156.90",
      "high": "158.70",
      "low": "154.90",
      "close": "156.10",
      "average": "156.4522",
      "volume": "53307",
      "turnover": "8339995",
      "trades": "760"
    },
    {
      "date": "2022-05-27",
      "bid": "162.90",
      "ask": "163.30",
      "open": "156.50",
      "high": "163.40",
      "low": "155.20",
      "close": "163.40",
      "average": "160.4336",
      "volume": "88101",
      "turnover": "14132533.65",
      "trades": "1135"
    },
    {
      "date": "2022-05-30",
      "bid": "162.50",
      "ask": "162.80",
      "open": "163.40",
      "high": "167.30",
      "low": "161.70",
      "close": "162.80",
      "average": "163.9368",
      "volume": "68952",
      "turnover": "11303499.35",
      "trades": "770"
    },
    {
      "date": "2022-05-31",
      "bid": "160.90",
      "ask": "161.40",
      "open": "163.00",
      "high": "163.30",
      "low": "159.30",
      "close": "160.60",
      "average": "161.0462",
      "volume": "116651",
      "turnover": "18786824.8",
      "trades": "900"
    },
    {
      "date": "2022-06-01",
      "bid": "157.40",
      "ask": "157.70",
      "open": "160.60",
      "high": "163.10",
      "low": "157.40",
      "close": "157.90",
      "average": "159.5372",
      "volume": "75495",
      "turnover": "12045813.25",
      "trades": "1230"
    },
    {
      "date": "2022-06-02",
      "bid": "160.80",
      "ask": "161.50",
      "open": "161.20",
      "high": "161.60",
      "low": "158.10",
      "close": "161.60",
      "average": "160.1122",
      "volume": "61877",
      "turnover": "9906551.5",
      "trades": "549"
    },
    {
      "date": "2022-06-03",
      "bid": "161.00",
      "ask": "161.40",
      "open": "161.60",
      "high": "164.50",
      "low": "161.00",
      "close": "161.60",
      "average": "162.4097",
      "volume": "117060",
      "turnover": "19011679.89",
      "trades": "720"
    },
    {
      "date": "2022-06-07",
      "bid": "162.60",
      "ask": "163.20",
      "open": "161.60",
      "high": "163.40",
      "low": "160.50",
      "close": "163.40",
      "average": "162.517",
      "volume": "106763",
      "turnover": "17326113.05",
      "trades": "669"
    },
    {
      "date": "2022-06-08",
      "bid": "164.80",
      "ask": "165.30",
      "open": "163.40",
      "high": "165.30",
      "low": "162.80",
      "close": "164.80",
      "average": "164.2089",
      "volume": "51368",
      "turnover": "8434030.19",
      "trades": "693"
    },
    {
      "date": "2022-06-09",
      "bid": "161.90",
      "ask": "162.20",
      "open": "164.80",
      "high": "165.50",
      "low": "161.00",
      "close": "161.90",
      "average": "162.6669",
      "volume": "49345",
      "turnover": "8027605.1",
      "trades": "680"
    },
    {
      "date": "2022-06-10",
      "bid": "155.20",
      "ask": "155.50",
      "open": "161.90",
      "high": "161.90",
      "low": "155.30",
      "close": "156.00",
      "average": "158.1091",
      "volume": "52924",
      "turnover": "8365416.25",
      "trades": "703"
    },
    {
      "date": "2022-06-13",
      "bid": "149.90",
      "ask": "150.40",
      "open": "156.00",
      "high": "156.00",
      "low": "149.30",
      "close": "150.00",
      "average": "150.8666",
      "volume": "134518",
      "turnover": "20292583.6",
      "trades": "1096"
    },
    {
      "date": "2022-06-14",
      "bid": "156.00",
      "ask": "156.70",
      "open": "152.00",
      "high": "158.20",
      "low": "152.00",
      "close": "156.00",
      "average": "154.0717",
      "volume": "189135",
      "turnover": "29138225.1",
      "trades": "1229"
    },
    {
      "date": "2022-06-15",
      "bid": "157.10",
      "ask": "157.50",
      "open": "156.00",
      "high": "157.40",
      "low": "151.90",
      "close": "156.50",
      "average": "155.4095",
      "volume": "72831",
      "turnover": "11317485.75",
      "trades": "856"
    },
    {
      "date": "2022-06-16",
      "bid": "149.40",
      "ask": "149.70",
      "open": "159.50",
      "high": "159.50",
      "low": "148.00",
      "close": "149.50",
      "average": "151.0142",
      "volume": "92621",
      "turnover": "13988004.2",
      "trades": "1056"
    },
    {
      "date": "2022-06-17",
      "bid": "139.60",
      "ask": "139.90",
      "open": "152.00",
      "high": "154.00",
      "low": "135.40",
      "close": "138.80",
      "average": "141.9802",
      "volume": "475375",
      "turnover": "67505003.25",
      "trades": "2852"
    },
    {
      "date": "2022-06-20",
      "bid": "133.10",
      "ask": "133.30",
      "open": "138.00",
      "high": "138.00",
      "low": "126.10",
      "close": "132.20",
      "average": "129.7988",
      "volume": "694493",
      "turnover": "90163411.15",
      "trades": "3290"
    },
    {
      "date": "2022-06-21",
      "bid": "130.40",
      "ask": "130.70",
      "open": "133.00",
      "high": "137.30",
      "low": "130.10",
      "close": "130.10",
      "average": "133.3843",
      "volume": "135920",
      "turnover": "18130183.75",
      "trades": "1289"
    },
    {
      "date": "2022-06-22",
      "bid": "130.80",
      "ask": "131.30",
      "open": "129.80",
      "high": "131.90",
      "low": "127.60",
      "close": "130.90",
      "average": "129.7321",
      "volume": "103923",
      "turnover": "13482021.1",
      "trades": "1188"
    },
    {
      "date": "2022-06-23",
      "bid": "130.50",
      "ask": "130.80",
      "open": "130.50",
      "high": "130.90",
      "low": "128.10",
      "close": "130.00",
      "average": "129.6467",
      "volume": "110540",
      "turnover": "14331098.25",
      "trades": "1704"
    },
    {
      "date": "2022-06-27",
      "bid": "138.40",
      "ask": "138.80",
      "open": "132.20",
      "high": "138.50",
      "low": "132.20",
      "close": "138.40",
      "average": "136.1938",
      "volume": "229990",
      "turnover": "31323328.5",
      "trades": "1807"
    },
    {
      "date": "2022-06-28",
      "bid": "140.10",
      "ask": "140.50",
      "open": "138.40",
      "high": "141.20",
      "low": "138.40",
      "close": "140.00",
      "average": "139.9011",
      "volume": "81988",
      "turnover": "11470201.7",
      "trades": "930"
    },
    {
      "date": "2022-06-29",
      "bid": "139.80",
      "ask": "140.10",
      "open": "139.80",
      "high": "140.90",
      "low": "138.40",
      "close": "140.10",
      "average": "139.8174",
      "volume": "89776",
      "turnover": "12552268.7",
      "trades": "853"
    },
    {
      "date": "2022-06-30",
      "bid": "137.90",
      "ask": "138.20",
      "open": "140.30",
      "high": "141.30",
      "low": "136.80",
      "close": "138.60",
      "average": "138.9479",
      "volume": "88615",
      "turnover": "12312853.3",
      "trades": "934"
    },
    {
      "date": "2022-07-01",
      "bid": "139.00",
      "ask": "139.40",
      "open": "138.40",
      "high": "141.20",
      "low": "136.70",
      "close": "139.20",
      "average": "139.278",
      "volume": "72286",
      "turnover": "10067853",
      "trades": "704"
    },
    {
      "date": "2022-07-04",
      "bid": "134.50",
      "ask": "134.80",
      "open": "139.40",
      "high": "140.70",
      "low": "134.50",
      "close": "135.00",
      "average": "136.2612",
      "volume": "49149",
      "turnover": "6698639.7",
      "trades": "651"
    },
    {
      "date": "2022-07-05",
      "bid": "133.90",
      "ask": "134.20",
      "open": "135.10",
      "high": "138.40",
      "low": "132.60",
      "close": "134.00",
      "average": "134.4209",
      "volume": "47989",
      "turnover": "6450734.55",
      "trades": "540"
    },
    {
      "date": "2022-07-06",
      "bid": "138.20",
      "ask": "138.50",
      "open": "135.00",
      "high": "139.40",
      "low": "135.00",
      "close": "137.80",
      "average": "137.981",
      "volume": "63627",
      "turnover": "8779393.4",
      "trades": "763"
    },
    {
      "date": "2022-07-07",
      "bid": "138.10",
      "ask": "138.50",
      "open": "139.00",
      "high": "139.60",
      "low": "136.80",
      "close": "137.90",
      "average": "138.094",
      "volume": "44471",
      "turnover": "6141139.9",
      "trades": "612"
    },
    {
      "date": "2022-07-08",
      "bid": "139.60",
      "ask": "140.00",
      "open": "139.00",
      "high": "140.90",
      "low": "138.40",
      "close": "139.60",
      "average": "139.4561",
      "volume": "45636",
      "turnover": "6364216.3",
      "trades": "512"
    },
    {
      "date": "2022-07-11",
      "bid": "139.00",
      "ask": "139.20",
      "open": "138.80",
      "high": "140.40",
      "low": "136.80",
      "close": "138.80",
      "average": "139.1488",
      "volume": "59782",
      "turnover": "8318591.9",
      "trades": "693"
    },
    {
      "date": "2022-07-12",
      "bid": "139.20",
      "ask": "139.60",
      "open": "138.50",
      "high": "139.80",
      "low": "134.90",
      "close": "139.20",
      "average": "137.6018",
      "volume": "54675",
      "turnover": "7523232.6",
      "trades": "684"
    },
    {
      "date": "2022-07-13",
      "bid": "140.70",
      "ask": "141.00",
      "open": "139.20",
      "high": "141.30",
      "low": "138.20",
      "close": "140.70",
      "average": "140.1799",
      "volume": "54793",
      "turnover": "7680139.6",
      "trades": "599"
    },
    {
      "date": "2022-07-14",
      "bid": "140.60",
      "ask": "140.90",
      "open": "140.70",
      "high": "142.60",
      "low": "139.70",
      "close": "141.30",
      "average": "141.313",
      "volume": "44238",
      "turnover": "6251232.9",
      "trades": "662"
    },
    {
      "date": "2022-07-15",
      "bid": "144.40",
      "ask": "144.80",
      "open": "141.30",
      "high": "144.70",
      "low": "139.60",
      "close": "144.30",
      "average": "141.8471",
      "volume": "62401",
      "turnover": "8853516.85",
      "trades": "715"
    },
    {
      "date": "2022-07-18",
      "bid": "148.30",
      "ask": "148.60",
      "open": "144.30",
      "high": "149.70",
      "low": "144.30",
      "close": "148.50",
      "average": "147.7424",
      "volume": "47576",
      "turnover": "7028994.4",
      "trades": "587"
    },
    {
      "date": "2022-07-19",
      "bid": "151.60",
      "ask": "152.10",
      "open": "148.50",
      "high": "152.40",
      "low": "147.50",
      "close": "151.80",
      "average": "150.6468",
      "volume": "57186",
      "turnover": "8616355.8",
      "trades": "638"
    },
    {
      "date": "2022-07-20",
      "bid": "152.10",
      "ask": "152.40",
      "open": "150.90",
      "high": "155.30",
      "low": "148.60",
      "close": "152.20",
      "average": "153.212",
      "volume": "67806",
      "turnover": "10391117.65",
      "trades": "815"
    },
    {
      "date": "2022-07-21",
      "bid": "151.60",
      "ask": "151.90",
      "open": "152.20",
      "high": "154.20",
      "low": "150.80",
      "close": "151.80",
      "average": "152.2023",
      "volume": "41330",
      "turnover": "6290614.2",
      "trades": "616"
    },
    {
      "date": "2022-07-22",
      "bid": "155.20",
      "ask": "155.70",
      "open": "151.80",
      "high": "156.30",
      "low": "151.00",
      "close": "154.90",
      "average": "154.6583",
      "volume": "37087",
      "turnover": "5735812",
      "trades": "538"
    },
    {
      "date": "2022-07-25",
      "bid": "155.30",
      "ask": "155.60",
      "open": "154.90",
      "high": "156.90",
      "low": "153.20",
      "close": "155.00",
      "average": "155.2855",
      "volume": "34453",
      "turnover": "5350052.8",
      "trades": "681"
    },
    {
      "date": "2022-07-26",
      "bid": "154.10",
      "ask": "154.70",
      "open": "157.80",
      "high": "158.30",
      "low": "153.70",
      "close": "153.70",
      "average": "156.1413",
      "volume": "29925",
      "turnover": "4672638.59",
      "trades": "573"
    },
    {
      "date": "2022-07-27",
      "bid": "156.40",
      "ask": "156.70",
      "open": "153.70",
      "high": "157.20",
      "low": "153.70",
      "close": "156.80",
      "average": "155.8209",
      "volume": "33994",
      "turnover": "5296977.09",
      "trades": "453"
    },
    {
      "date": "2022-07-28",
      "bid": "157.60",
      "ask": "158.00",
      "open": "157.00",
      "high": "158.50",
      "low": "155.90",
      "close": "157.60",
      "average": "157.3918",
      "volume": "29151",
      "turnover": "4588282.95",
      "trades": "579"
    },
    {
      "date": "2022-07-29",
      "bid": "158.20",
      "ask": "158.70",
      "open": "157.70",
      "high": "159.30",
      "low": "156.90",
      "close": "157.50",
      "average": "157.758",
      "volume": "47876",
      "turnover": "7552823.5",
      "trades": "618"
    },
    {
      "date": "2022-08-01",
      "bid": "152.80",
      "ask": "153.20",
      "open": "157.50",
      "high": "158.00",
      "low": "150.80",
      "close": "152.00",
      "average": "153.559",
      "volume": "57745",
      "turnover": "8867250.6",
      "trades": "836"
    },
    {
      "date": "2022-08-02",
      "bid": "147.60",
      "ask": "148.00",
      "open": "151.90",
      "high": "152.30",
      "low": "147.40",
      "close": "147.60",
      "average": "149.2022",
      "volume": "48502",
      "turnover": "7236206.45",
      "trades": "817"
    },
    {
      "date": "2022-08-03",
      "bid": "151.30",
      "ask": "151.50",
      "open": "149.50",
      "high": "152.40",
      "low": "147.90",
      "close": "151.00",
      "average": "150.7559",
      "volume": "51895",
      "turnover": "7823284.85",
      "trades": "611"
    },
    {
      "date": "2022-08-04",
      "bid": "153.10",
      "ask": "153.30",
      "open": "154.00",
      "high": "154.00",
      "low": "152.10",
      "close": "152.70",
      "average": "153.0764",
      "volume": "29016",
      "turnover": "4441669.45",
      "trades": "505"
    },
    {
      "date": "2022-08-05",
      "bid": "148.10",
      "ask": "148.40",
      "open": "152.70",
      "high": "154.00",
      "low": "147.80",
      "close": "147.80",
      "average": "149.9273",
      "volume": "46492",
      "turnover": "6970950.1",
      "trades": "813"
    },
    {
      "date": "2022-08-08",
      "bid": "149.90",
      "ask": "150.20",
      "open": "148.00",
      "high": "150.40",
      "low": "146.80",
      "close": "150.40",
      "average": "148.792",
      "volume": "34431",
      "turnover": "5123043.4",
      "trades": "651"
    },
    {
      "date": "2022-08-09",
      "bid": "145.10",
      "ask": "145.40",
      "open": "150.40",
      "high": "151.50",
      "low": "144.90",
      "close": "145.20",
      "average": "147.7074",
      "volume": "35562",
      "turnover": "5252765.4",
      "trades": "701"
    },
    {
      "date": "2022-08-10",
      "bid": "148.80",
      "ask": "149.10",
      "open": "145.10",
      "high": "149.30",
      "low": "143.40",
      "close": "149.30",
      "average": "146.8799",
      "volume": "39334",
      "turnover": "5777409.65",
      "trades": "565"
    },
    {
      "date": "2022-08-11",
      "bid": "149.60",
      "ask": "150.10",
      "open": "149.50",
      "high": "151.70",
      "low": "149.50",
      "close": "150.20",
      "average": "150.4738",
      "volume": "30081",
      "turnover": "4526175.7",
      "trades": "573"
    },
    {
      "date": "2022-08-12",
      "bid": "150.10",
      "ask": "150.30",
      "open": "150.20",
      "high": "152.40",
      "low": "149.60",
      "close": "150.30",
      "average": "150.6208",
      "volume": "17862",
      "turnover": "2690523.1",
      "trades": "395"
    },
    {
      "date": "2022-08-15",
      "bid": "148.20",
      "ask": "148.50",
      "open": "151.00",
      "high": "152.20",
      "low": "148.10",
      "close": "148.80",
      "average": "149.965",
      "volume": "25357",
      "turnover": "3802436.4",
      "trades": "494"
    },
    {
      "date": "2022-08-16",
      "bid": "149.20",
      "ask": "149.40",
      "open": "149.00",
      "high": "149.80",
      "low": "147.80",
      "close": "149.40",
      "average": "148.9697",
      "volume": "31450",
      "turnover": "4685100.09",
      "trades": "593"
    },
    {
      "date": "2022-08-17",
      "bid": "145.40",
      "ask": "145.90",
      "open": "149.40",
      "high": "150.80",
      "low": "145.00",
      "close": "145.70",
      "average": "146.9446",
      "volume": "35498",
      "turnover": "5216240",
      "trades": "732"
    },
    {
      "date": "2022-08-18",
      "bid": "148.00",
      "ask": "148.40",
      "open": "149.60",
      "high": "149.60",
      "low": "146.10",
      "close": "148.00",
      "average": "147.7985",
      "volume": "21605",
      "turnover": "3192941.95",
      "trades": "450"
    },
    {
      "date": "2022-08-19",
      "bid": "144.60",
      "ask": "145.10",
      "open": "148.10",
      "high": "148.60",
      "low": "144.50",
      "close": "145.10",
      "average": "146.0921",
      "volume": "30693",
      "turnover": "4484004.5",
      "trades": "463"
    },
    {
      "date": "2022-08-22",
      "bid": "142.00",
      "ask": "142.70",
      "open": "145.10",
      "high": "145.50",
      "low": "141.40",
      "close": "142.70",
      "average": "142.912",
      "volume": "57936",
      "turnover": "8278224.15",
      "trades": "868"
    },
    {
      "date": "2022-08-23",
      "bid": "142.70",
      "ask": "143.20",
      "open": "142.00",
      "high": "144.60",
      "low": "141.30",
      "close": "142.40",
      "average": "142.4439",
      "volume": "27209",
      "turnover": "3875755.6",
      "trades": "568"
    },
    {
      "date": "2022-08-24",
      "bid": "142.90",
      "ask": "143.20",
      "open": "142.50",
      "high": "144.00",
      "low": "140.10",
      "close": "143.40",
      "average": "142.543",
      "volume": "28299",
      "turnover": "4035060.45",
      "trades": "483"
    },
    {
      "date": "2022-08-25",
      "bid": "144.70",
      "ask": "145.30",
      "open": "144.10",
      "high": "146.30",
      "low": "143.50",
      "close": "145.10",
      "average": "144.4981",
      "volume": "38541",
      "turnover": "5569116.1",
      "trades": "641"
    },
    {
      "date": "2022-08-26",
      "bid": "143.00",
      "ask": "143.80",
      "open": "145.30",
      "high": "146.30",
      "low": "142.80",
      "close": "143.40",
      "average": "144.5438",
      "volume": "45514",
      "turnover": "6582907.9",
      "trades": "864"
    },
    {
      "date": "2022-08-29",
      "bid": "140.60",
      "ask": "141.00",
      "open": "142.70",
      "high": "142.90",
      "low": "138.20",
      "close": "140.70",
      "average": "139.9683",
      "volume": "68292",
      "turnover": "9561246.9",
      "trades": "1144"
    },
    {
      "date": "2022-08-30",
      "bid": "137.90",
      "ask": "138.40",
      "open": "140.70",
      "high": "143.20",
      "low": "137.90",
      "close": "137.90",
      "average": "140.0953",
      "volume": "56173",
      "turnover": "7871590.3",
      "trades": "815"
    },
    {
      "date": "2022-08-31",
      "bid": "137.30",
      "ask": "137.80",
      "open": "137.90",
      "high": "138.90",
      "low": "136.40",
      "close": "137.40",
      "average": "137.4288",
      "volume": "64761",
      "turnover": "8900912.15",
      "trades": "798"
    },
    {
      "date": "2022-09-01",
      "bid": "132.30",
      "ask": "133.40",
      "open": "137.40",
      "high": "137.40",
      "low": "132.10",
      "close": "132.50",
      "average": "134.2786",
      "volume": "83162",
      "turnover": "11182818.85",
      "trades": "913"
    },
    {
      "date": "2022-09-02",
      "bid": "134.50",
      "ask": "135.00",
      "open": "133.40",
      "high": "135.00",
      "low": "131.30",
      "close": "134.80",
      "average": "132.8893",
      "volume": "64467",
      "turnover": "8569513.65",
      "trades": "750"
    },
    {
      "date": "2022-09-05",
      "bid": "129.40",
      "ask": "129.80",
      "open": "133.20",
      "high": "133.90",
      "low": "129.00",
      "close": "129.00",
      "average": "130.8285",
      "volume": "76697",
      "turnover": "10031131.15",
      "trades": "1045"
    },
    {
      "date": "2022-09-06",
      "bid": "125.80",
      "ask": "126.10",
      "open": "129.00",
      "high": "131.20",
      "low": "125.60",
      "close": "125.80",
      "average": "127.8039",
      "volume": "48712",
      "turnover": "6225869.9",
      "trades": "783"
    },
    {
      "date": "2022-09-07",
      "bid": "125.00",
      "ask": "125.30",
      "open": "126.00",
      "high": "126.80",
      "low": "124.10",
      "close": "125.20",
      "average": "125.286",
      "volume": "58680",
      "turnover": "7353103.5",
      "trades": "810"
    },
    {
      "date": "2022-09-08",
      "bid": "126.00",
      "ask": "126.30",
      "open": "125.20",
      "high": "126.60",
      "low": "123.30",
      "close": "126.60",
      "average": "125.371",
      "volume": "44934",
      "turnover": "5633420",
      "trades": "660"
    },
    {
      "date": "2022-09-09",
      "bid": "127.00",
      "ask": "127.70",
      "open": "126.00",
      "high": "127.90",
      "low": "125.90",
      "close": "127.40",
      "average": "127.0655",
      "volume": "35430",
      "turnover": "4502072.9",
      "trades": "535"
    },
    {
      "date": "2022-09-12",
      "bid": "128.10",
      "ask": "128.40",
      "open": "130.00",
      "high": "130.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.7792",
      "volume": "43305",
      "turnover": "5576615",
      "trades": "618"
    },
    {
      "date": "2022-09-13",
      "bid": "126.40",
      "ask": "126.80",
      "open": "131.00",
      "high": "131.00",
      "low": "126.30",
      "close": "126.30",
      "average": "127.8402",
      "volume": "62436",
      "turnover": "7972639.25",
      "trades": "823"
    },
    {
      "date": "2022-09-14",
      "bid": "124.70",
      "ask": "125.00",
      "open": "125.60",
      "high": "127.10",
      "low": "124.10",
      "close": "124.10",
      "average": "125.1303",
      "volume": "52963",
      "turnover": "6627607.65",
      "trades": "781"
    },
    {
      "date": "2022-09-15",
      "bid": "123.80",
      "ask": "124.20",
      "open": "124.10",
      "high": "124.70",
      "low": "123.20",
      "close": "123.90",
      "average": "123.8856",
      "volume": "54130",
      "turnover": "6706412.5",
      "trades": "757"
    },
    {
      "date": "2022-09-16",
      "bid": "122.40",
      "ask": "122.60",
      "open": "124.00",
      "high": "124.10",
      "low": "122.10",
      "close": "122.50",
      "average": "122.818",
      "volume": "57244",
      "turnover": "7031006.15",
      "trades": "585"
    },
    {
      "date": "2022-09-19",
      "bid": "121.30",
      "ask": "121.50",
      "open": "122.50",
      "high": "122.80",
      "low": "119.90",
      "close": "121.80",
      "average": "121.4849",
      "volume": "86544",
      "turnover": "10510792.85",
      "trades": "858"
    },
    {
      "date": "2022-09-20",
      "bid": "119.60",
      "ask": "119.80",
      "open": "121.80",
      "high": "122.70",
      "low": "119.10",
      "close": "119.80",
      "average": "119.8963",
      "volume": "44009",
      "turnover": "5276478.25",
      "trades": "723"
    },
    {
      "date": "2022-09-21",
      "bid": "118.60",
      "ask": "118.90",
      "open": "119.60",
      "high": "120.50",
      "low": "118.20",
      "close": "119.20",
      "average": "119.3208",
      "volume": "62544",
      "turnover": "7462801.5",
      "trades": "608"
    },
    {
      "date": "2022-09-22",
      "bid": "115.80",
      "ask": "116.20",
      "open": "118.40",
      "high": "118.40",
      "low": "114.60",
      "close": "115.40",
      "average": "116.1235",
      "volume": "90518",
      "turnover": "10510871.55",
      "trades": "932"
    },
    {
      "date": "2022-09-23",
      "bid": "117.00",
      "ask": "117.30",
      "open": "116.10",
      "high": "118.40",
      "low": "114.30",
      "close": "117.10",
      "average": "116.5024",
      "volume": "62512",
      "turnover": "7282801.9",
      "trades": "1067"
    },
    {
      "date": "2022-09-26",
      "bid": "113.30",
      "ask": "113.90",
      "open": "117.10",
      "high": "117.10",
      "low": "113.60",
      "close": "113.60",
      "average": "114.5887",
      "volume": "51016",
      "turnover": "5846568.65",
      "trades": "793"
    },
    {
      "date": "2022-09-27",
      "bid": "114.00",
      "ask": "114.50",
      "open": "114.50",
      "high": "115.40",
      "low": "112.80",
      "close": "114.30",
      "average": "114.1821",
      "volume": "55793",
      "turnover": "6370568.85",
      "trades": "709"
    },
    {
      "date": "2022-09-28",
      "bid": "111.40",
      "ask": "111.70",
      "open": "112.30",
      "high": "113.10",
      "low": "106.50",
      "close": "112.20",
      "average": "109.7521",
      "volume": "146237",
      "turnover": "16047096.35",
      "trades": "1713"
    },
    {
      "date": "2022-09-29",
      "bid": "109.60",
      "ask": "110.20",
      "open": "112.40",
      "high": "112.40",
      "low": "108.30",
      "close": "110.00",
      "average": "109.7938",
      "volume": "71461",
      "turnover": "7845972.2",
      "trades": "748"
    },
    {
      "date": "2022-09-30",
      "bid": "110.10",
      "ask": "110.50",
      "open": "110.00",
      "high": "111.30",
      "low": "109.20",
      "close": "110.80",
      "average": "110.2944",
      "volume": "66785",
      "turnover": "7365843.95",
      "trades": "734"
    },
    {
      "date": "2022-10-03",
      "bid": "109.20",
      "ask": "109.50",
      "open": "110.40",
      "high": "110.40",
      "low": "106.70",
      "close": "109.50",
      "average": "108.5438",
      "volume": "94562",
      "turnover": "10259954.3",
      "trades": "990"
    },
    {
      "date": "2022-10-04",
      "bid": "108.80",
      "ask": "109.10",
      "open": "111.00",
      "high": "114.80",
      "low": "106.70",
      "close": "109.10",
      "average": "110.3972",
      "volume": "247401",
      "turnover": "27317561.85",
      "trades": "2507"
    },
    {
      "date": "2022-10-05",
      "bid": "100.00",
      "ask": "100.30",
      "open": "111.00",
      "high": "112.30",
      "low": "98.60",
      "close": "99.60",
      "average": "102.3019",
      "volume": "443667",
      "turnover": "45387162.58",
      "trades": "4439"
    },
    {
      "date": "2022-10-06",
      "bid": "101.30",
      "ask": "101.40",
      "open": "100.40",
      "high": "102.60",
      "low": "98.60",
      "close": "101.40",
      "average": "100.7637",
      "volume": "218775",
      "turnover": "22044362.3",
      "trades": "2279"
    },
    {
      "date": "2022-10-07",
      "bid": "99.40",
      "ask": "99.65",
      "open": "101.40",
      "high": "104.20",
      "low": "98.30",
      "close": "98.85",
      "average": "100.7014",
      "volume": "261923",
      "turnover": "26375388.41",
      "trades": "2283"
    },
    {
      "date": "2022-10-10",
      "bid": "98.80",
      "ask": "99.05",
      "open": "98.85",
      "high": "100.80",
      "low": "97.75",
      "close": "98.60",
      "average": "99.0641",
      "volume": "120273",
      "turnover": "11914494.7",
      "trades": "1264"
    },
    {
      "date": "2022-10-11",
      "bid": "97.65",
      "ask": "98.00",
      "open": "98.60",
      "high": "100.10",
      "low": "95.95",
      "close": "97.90",
      "average": "97.8149",
      "volume": "122932",
      "turnover": "12025388.9",
      "trades": "1131"
    },
    {
      "date": "2022-10-12",
      "bid": "96.80",
      "ask": "96.95",
      "open": "99.00",
      "high": "99.10",
      "low": "95.25",
      "close": "96.80",
      "average": "96.9493",
      "volume": "98177",
      "turnover": "9517989.05",
      "trades": "1348"
    },
    {
      "date": "2022-10-13",
      "bid": "97.40",
      "ask": "97.65",
      "open": "97.00",
      "high": "97.60",
      "low": "93.80",
      "close": "97.45",
      "average": "95.9508",
      "volume": "119433",
      "turnover": "11459689.15",
      "trades": "1262"
    },
    {
      "date": "2022-10-14",
      "bid": "99.75",
      "ask": "100.00",
      "open": "98.20",
      "high": "101.20",
      "low": "97.45",
      "close": "99.70",
      "average": "99.3328",
      "volume": "184809",
      "turnover": "18357816.21",
      "trades": "1385"
    },
    {
      "date": "2022-10-17",
      "bid": "102.30",
      "ask": "102.50",
      "open": "101.90",
      "high": "103.10",
      "low": "99.15",
      "close": "102.80",
      "average": "101.7462",
      "volume": "129069",
      "turnover": "13132660.4",
      "trades": "1041"
    },
    {
      "date": "2022-10-18",
      "bid": "104.30",
      "ask": "104.70",
      "open": "104.20",
      "high": "105.70",
      "low": "102.90",
      "close": "104.40",
      "average": "104.1111",
      "volume": "140215",
      "turnover": "14597680.75",
      "trades": "1490"
    },
    {
      "date": "2022-10-19",
      "bid": "100.80",
      "ask": "101.00",
      "open": "105.00",
      "high": "105.30",
      "low": "100.60",
      "close": "100.60",
      "average": "102.1307",
      "volume": "102890",
      "turnover": "10508209.55",
      "trades": "1074"
    },
    {
      "date": "2022-10-20",
      "bid": "101.20",
      "ask": "101.80",
      "open": "101.00",
      "high": "102.40",
      "low": "99.70",
      "close": "101.30",
      "average": "101.0452",
      "volume": "95709",
      "turnover": "9670897.15",
      "trades": "970"
    },
    {
      "date": "2022-10-21",
      "bid": "101.30",
      "ask": "101.60",
      "open": "101.30",
      "high": "102.20",
      "low": "100.00",
      "close": "101.10",
      "average": "101.1074",
      "volume": "95659",
      "turnover": "9671828.9",
      "trades": "1015"
    },
    {
      "date": "2022-10-24",
      "bid": "100.10",
      "ask": "100.30",
      "open": "101.60",
      "high": "103.00",
      "low": "99.65",
      "close": "100.60",
      "average": "100.9621",
      "volume": "80070",
      "turnover": "8084034.55",
      "trades": "951"
    },
    {
      "date": "2022-10-25",
      "bid": "105.80",
      "ask": "106.00",
      "open": "100.80",
      "high": "106.00",
      "low": "100.10",
      "close": "105.40",
      "average": "103.4345",
      "volume": "148254",
      "turnover": "15333708.6",
      "trades": "1309"
    },
    {
      "date": "2022-10-26",
      "bid": "107.30",
      "ask": "107.50",
      "open": "105.40",
      "high": "107.60",
      "low": "104.40",
      "close": "107.40",
      "average": "106.5277",
      "volume": "96331",
      "turnover": "10261434.6",
      "trades": "1095"
    },
    {
      "date": "2022-10-27",
      "bid": "106.00",
      "ask": "106.40",
      "open": "107.50",
      "high": "108.50",
      "low": "105.80",
      "close": "105.80",
      "average": "106.8885",
      "volume": "112424",
      "turnover": "12016033.8",
      "trades": "1188"
    },
    {
      "date": "2022-10-28",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.30",
      "high": "105.30",
      "low": "102.30",
      "close": "104.20",
      "average": "103.5787",
      "volume": "112024",
      "turnover": "11603287",
      "trades": "1391"
    },
    {
      "date": "2022-10-31",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.80",
      "low": "103.80",
      "close": "105.70",
      "average": "105.6491",
      "volume": "85151",
      "turnover": "8996170.8",
      "trades": "1018"
    },
    {
      "date": "2022-11-01",
      "bid": "105.90",
      "ask": "106.20",
      "open": "107.00",
      "high": "109.00",
      "low": "105.80",
      "close": "106.50",
      "average": "107.5795",
      "volume": "112793",
      "turnover": "12134217.4",
      "trades": "1036"
    },
    {
      "date": "2022-11-02",
      "bid": "107.60",
      "ask": "107.80",
      "open": "106.40",
      "high": "108.50",
      "low": "105.20",
      "close": "107.60",
      "average": "107.2916",
      "volume": "154262",
      "turnover": "16550079",
      "trades": "1103"
    },
    {
      "date": "2022-11-03",
      "bid": "106.30",
      "ask": "106.50",
      "open": "107.40",
      "high": "107.50",
      "low": "105.40",
      "close": "106.30",
      "average": "106.492",
      "volume": "65880",
      "turnover": "7015690.2",
      "trades": "771"
    },
    {
      "date": "2022-11-04",
      "bid": "107.50",
      "ask": "107.80",
      "open": "106.30",
      "high": "108.10",
      "low": "106.30",
      "close": "107.60",
      "average": "107.5744",
      "volume": "39345",
      "turnover": "4232521.65",
      "trades": "447"
    },
    {
      "date": "2022-11-07",
      "bid": "108.90",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.80",
      "low": "107.90",
      "close": "109.10",
      "average": "108.942",
      "volume": "106116",
      "turnover": "11560303.85",
      "trades": "1038"
    },
    {
      "date": "2022-11-08",
      "bid": "110.90",
      "ask": "111.20",
      "open": "109.60",
      "high": "111.60",
      "low": "108.30",
      "close": "111.00",
      "average": "110.5138",
      "volume": "50680",
      "turnover": "5600857.3",
      "trades": "614"
    },
    {
      "date": "2022-11-09",
      "bid": "110.50",
      "ask": "110.80",
      "open": "111.00",
      "high": "111.90",
      "low": "109.10",
      "close": "110.30",
      "average": "110.177",
      "volume": "59569",
      "turnover": "6563131.2",
      "trades": "624"
    },
    {
      "date": "2022-11-10",
      "bid": "115.20",
      "ask": "115.50",
      "open": "110.00",
      "high": "115.60",
      "low": "108.20",
      "close": "115.20",
      "average": "112.5693",
      "volume": "125245",
      "turnover": "14098697.8",
      "trades": "919"
    },
    {
      "date": "2022-11-11",
      "bid": "116.40",
      "ask": "116.70",
      "open": "116.80",
      "high": "117.60",
      "low": "115.40",
      "close": "116.60",
      "average": "116.5876",
      "volume": "142774",
      "turnover": "16645251.95",
      "trades": "1275"
    },
    {
      "date": "2022-11-14",
      "bid": "119.40",
      "ask": "119.50",
      "open": "118.00",
      "high": "120.00",
      "low": "116.60",
      "close": "119.20",
      "average": "118.6186",
      "volume": "128059",
      "turnover": "15190184.8",
      "trades": "1281"
    },
    {
      "date": "2022-11-15",
      "bid": "116.30",
      "ask": "116.60",
      "open": "121.60",
      "high": "121.60",
      "low": "115.10",
      "close": "116.20",
      "average": "117.0873",
      "volume": "97806",
      "turnover": "11451843.5",
      "trades": "993"
    },
    {
      "date": "2022-11-16",
      "bid": "113.00",
      "ask": "116.40",
      "open": "116.60",
      "high": "118.00",
      "low": "112.90",
      "close": "113.40",
      "average": "113.9878",
      "volume": "53155",
      "turnover": "6058928",
      "trades": "754"
    },
    {
      "date": "2022-11-17",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.00",
      "high": "114.90",
      "low": "112.90",
      "close": "112.90",
      "average": "113.5636",
      "volume": "50537",
      "turnover": "5739155.9",
      "trades": "640"
    },
    {
      "date": "2022-11-18",
      "bid": "114.10",
      "ask": "114.40",
      "open": "112.90",
      "high": "115.00",
      "low": "112.10",
      "close": "114.00",
      "average": "113.8659",
      "volume": "38965",
      "turnover": "4436785.5",
      "trades": "443"
    },
    {
      "date": "2022-11-21",
      "bid": "114.50",
      "ask": "114.80",
      "open": "114.20",
      "high": "115.20",
      "low": "112.60",
      "close": "114.50",
      "average": "114.006",
      "volume": "38452",
      "turnover": "4383380.34",
      "trades": "600"
    },
    {
      "date": "2022-11-22",
      "bid": "114.50",
      "ask": "114.80",
      "open": "114.50",
      "high": "115.60",
      "low": "113.10",
      "close": "114.30",
      "average": "114.3391",
      "volume": "50524",
      "turnover": "5776924.35",
      "trades": "534"
    },
    {
      "date": "2022-11-23",
      "bid": "115.40",
      "ask": "115.50",
      "open": "114.30",
      "high": "115.60",
      "low": "113.50",
      "close": "115.40",
      "average": "114.6059",
      "volume": "47106",
      "turnover": "5398626.4",
      "trades": "565"
    },
    {
      "date": "2022-11-24",
      "bid": "116.50",
      "ask": "116.70",
      "open": "115.40",
      "high": "117.80",
      "low": "115.00",
      "close": "116.70",
      "average": "116.6023",
      "volume": "45286",
      "turnover": "5280465.09",
      "trades": "543"
    },
    {
      "date": "2022-11-25",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.30",
      "high": "119.10",
      "low": "116.80",
      "close": "118.80",
      "average": "118.083",
      "volume": "51823",
      "turnover": "6119414.9",
      "trades": "801"
    },
    {
      "date": "2022-11-28",
      "bid": "117.20",
      "ask": "117.40",
      "open": "118.90",
      "high": "119.80",
      "low": "116.20",
      "close": "116.80",
      "average": "117.3046",
      "volume": "67325",
      "turnover": "7897385.5",
      "trades": "874"
    },
    {
      "date": "2022-11-29",
      "bid": "115.40",
      "ask": "115.70",
      "open": "117.00",
      "high": "117.70",
      "low": "115.30",
      "close": "115.30",
      "average": "116.1527",
      "volume": "47423",
      "turnover": "5508309.8",
      "trades": "671"
    },
    {
      "date": "2022-11-30",
      "bid": "114.70",
      "ask": "115.00",
      "open": "115.50",
      "high": "117.20",
      "low": "114.10",
      "close": "114.10",
      "average": "114.9984",
      "volume": "102222",
      "turnover": "11749207.95",
      "trades": "841"
    },
    {
      "date": "2022-12-01",
      "bid": "117.90",
      "ask": "118.30",
      "open": "115.20",
      "high": "118.60",
      "low": "115.20",
      "close": "118.10",
      "average": "117.6808",
      "volume": "63849",
      "turnover": "7513801.7",
      "trades": "729"
    },
    {
      "date": "2022-12-02",
      "bid": "120.40",
      "ask": "120.80",
      "open": "119.20",
      "high": "121.00",
      "low": "117.20",
      "close": "121.00",
      "average": "119.8972",
      "volume": "88227",
      "turnover": "10578170.4",
      "trades": "828"
    },
    {
      "date": "2022-12-05",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.00",
      "high": "123.40",
      "low": "119.70",
      "close": "121.50",
      "average": "121.8218",
      "volume": "105501",
      "turnover": "12850741.4",
      "trades": "1101"
    },
    {
      "date": "2022-12-06",
      "bid": "118.10",
      "ask": "118.40",
      "open": "121.50",
      "high": "121.70",
      "low": "117.50",
      "close": "118.00",
      "average": "119.0533",
      "volume": "72290",
      "turnover": "8606293.15",
      "trades": "839"
    },
    {
      "date": "2022-12-07",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.00",
      "high": "118.30",
      "low": "116.10",
      "close": "116.60",
      "average": "116.8607",
      "volume": "53214",
      "turnover": "6218675.7",
      "trades": "552"
    },
    {
      "date": "2022-12-08",
      "bid": "118.70",
      "ask": "118.90",
      "open": "116.60",
      "high": "119.00",
      "low": "116.50",
      "close": "118.30",
      "average": "117.9595",
      "volume": "77531",
      "turnover": "9145198.9",
      "trades": "660"
    },
    {
      "date": "2022-12-09",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.90",
      "high": "120.70",
      "low": "118.60",
      "close": "119.60",
      "average": "119.6762",
      "volume": "77320",
      "turnover": "9253324.55",
      "trades": "727"
    },
    {
      "date": "2022-12-12",
      "bid": "115.40",
      "ask": "115.70",
      "open": "117.60",
      "high": "117.60",
      "low": "113.00",
      "close": "115.20",
      "average": "114.7405",
      "volume": "79386",
      "turnover": "9108799.6",
      "trades": "1013"
    },
    {
      "date": "2022-12-13",
      "bid": "117.20",
      "ask": "117.40",
      "open": "115.20",
      "high": "120.60",
      "low": "114.80",
      "close": "117.40",
      "average": "117.4567",
      "volume": "109168",
      "turnover": "12822144.55",
      "trades": "901"
    },
    {
      "date": "2022-12-14",
      "bid": "115.30",
      "ask": "115.50",
      "open": "117.00",
      "high": "117.00",
      "low": "113.10",
      "close": "115.20",
      "average": "114.7309",
      "volume": "64659",
      "turnover": "7418384.4",
      "trades": "674"
    },
    {
      "date": "2022-12-15",
      "bid": "110.90",
      "ask": "111.20",
      "open": "114.50",
      "high": "114.70",
      "low": "110.70",
      "close": "110.90",
      "average": "112.372",
      "volume": "63628",
      "turnover": "7149877.9",
      "trades": "827"
    },
    {
      "date": "2022-12-16",
      "bid": "108.60",
      "ask": "108.90",
      "open": "111.00",
      "high": "112.90",
      "low": "108.30",
      "close": "109.30",
      "average": "109.7564",
      "volume": "96485",
      "turnover": "10589833.9",
      "trades": "1493"
    },
    {
      "date": "2022-12-19",
      "bid": "100.60",
      "ask": "100.90",
      "open": "105.50",
      "high": "105.50",
      "low": "97.00",
      "close": "100.10",
      "average": "99.1701",
      "volume": "682225",
      "turnover": "67665974.09",
      "trades": "6883"
    },
    {
      "date": "2022-12-20",
      "bid": "102.40",
      "ask": "102.50",
      "open": "100.10",
      "high": "102.90",
      "low": "99.20",
      "close": "101.90",
      "average": "101.1888",
      "volume": "236968",
      "turnover": "23978862.33",
      "trades": "2084"
    },
    {
      "date": "2022-12-21",
      "bid": "106.10",
      "ask": "106.30",
      "open": "103.00",
      "high": "107.60",
      "low": "103.00",
      "close": "106.80",
      "average": "105.7364",
      "volume": "158453",
      "turnover": "16749317.95",
      "trades": "1652"
    },
    {
      "date": "2022-12-22",
      "bid": "107.50",
      "ask": "107.60",
      "open": "106.80",
      "high": "108.60",
      "low": "105.50",
      "close": "107.60",
      "average": "107.819",
      "volume": "138170",
      "turnover": "14895088.8",
      "trades": "1298"
    },
    {
      "date": "2022-12-23",
      "bid": "109.40",
      "ask": "109.60",
      "open": "107.20",
      "high": "109.90",
      "low": "107.10",
      "close": "109.20",
      "average": "108.8619",
      "volume": "91570",
      "turnover": "9967712",
      "trades": "1004"
    },
    {
      "date": "2022-12-27",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.00",
      "high": "111.60",
      "low": "109.10",
      "close": "109.90",
      "average": "110.3495",
      "volume": "94117",
      "turnover": "10386902.1",
      "trades": "1148"
    },
    {
      "date": "2022-12-28",
      "bid": "109.10",
      "ask": "109.20",
      "open": "109.70",
      "high": "111.50",
      "low": "109.00",
      "close": "109.00",
      "average": "109.9221",
      "volume": "69553",
      "turnover": "7645450.25",
      "trades": "859"
    },
    {
      "date": "2022-12-29",
      "bid": "110.40",
      "ask": "110.80",
      "open": "109.00",
      "high": "111.20",
      "low": "107.70",
      "close": "110.70",
      "average": "109.5043",
      "volume": "91277",
      "turnover": "9993954.19",
      "trades": "902"
    },
    {
      "date": "2022-12-30",
      "bid": "111.80",
      "ask": "112.40",
      "open": "110.70",
      "high": "112.50",
      "low": "109.90",
      "close": "111.00",
      "average": "110.9478",
      "volume": "112241",
      "turnover": "12452889.8",
      "trades": "914"
    },
    {
      "date": "2023-01-02",
      "bid": "115.90",
      "ask": "116.10",
      "open": "112.50",
      "high": "116.50",
      "low": "112.50",
      "close": "116.00",
      "average": "115.3516",
      "volume": "102058",
      "turnover": "11772552.6",
      "trades": "1153"
    },
    {
      "date": "2023-01-03",
      "bid": "117.00",
      "ask": "117.30",
      "open": "116.00",
      "high": "118.50",
      "low": "115.30",
      "close": "117.30",
      "average": "117.0996",
      "volume": "113773",
      "turnover": "13322669.1",
      "trades": "1304"
    },
    {
      "date": "2023-01-04",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.50",
      "high": "117.80",
      "low": "112.60",
      "close": "116.50",
      "average": "115.2029",
      "volume": "142247",
      "turnover": "16386433.85",
      "trades": "1881"
    },
    {
      "date": "2023-01-05",
      "bid": "118.00",
      "ask": "118.20",
      "open": "116.50",
      "high": "118.70",
      "low": "116.40",
      "close": "117.90",
      "average": "117.8964",
      "volume": "62761",
      "turnover": "7399493.05",
      "trades": "750"
    },
    {
      "date": "2023-01-09",
      "bid": "121.00",
      "ask": "121.10",
      "open": "119.40",
      "high": "121.40",
      "low": "119.00",
      "close": "121.20",
      "average": "120.2532",
      "volume": "103455",
      "turnover": "12440288.5",
      "trades": "1164"
    },
    {
      "date": "2023-01-10",
      "bid": "122.30",
      "ask": "122.50",
      "open": "121.20",
      "high": "122.60",
      "low": "120.30",
      "close": "122.40",
      "average": "121.6643",
      "volume": "130016",
      "turnover": "15818507.7",
      "trades": "1441"
    },
    {
      "date": "2023-01-11",
      "bid": "118.00",
      "ask": "118.20",
      "open": "122.00",
      "high": "122.00",
      "low": "115.00",
      "close": "118.00",
      "average": "117.797",
      "volume": "474227",
      "turnover": "55862437.7",
      "trades": "2693"
    },
    {
      "date": "2023-01-12",
      "bid": "119.00",
      "ask": "119.10",
      "open": "118.00",
      "high": "120.90",
      "low": "115.30",
      "close": "118.90",
      "average": "118.2585",
      "volume": "283690",
      "turnover": "33546781.35",
      "trades": "2191"
    },
    {
      "date": "2023-01-13",
      "bid": "119.40",
      "ask": "119.50",
      "open": "118.90",
      "high": "119.90",
      "low": "117.60",
      "close": "119.50",
      "average": "119.2766",
      "volume": "83865",
      "turnover": "10003137",
      "trades": "847"
    },
    {
      "date": "2023-01-16",
      "bid": "120.10",
      "ask": "120.30",
      "open": "120.00",
      "high": "120.70",
      "low": "118.80",
      "close": "120.70",
      "average": "120.0877",
      "volume": "56982",
      "turnover": "6842539.8",
      "trades": "694"
    },
    {
      "date": "2023-01-17",
      "bid": "121.40",
      "ask": "121.50",
      "open": "120.80",
      "high": "122.20",
      "low": "120.60",
      "close": "121.60",
      "average": "121.2381",
      "volume": "84700",
      "turnover": "10268849.4",
      "trades": "898"
    },
    {
      "date": "2023-01-18",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.00",
      "high": "122.50",
      "low": "119.50",
      "close": "121.30",
      "average": "121.0792",
      "volume": "124353",
      "turnover": "15056139.75",
      "trades": "1172"
    },
    {
      "date": "2023-01-19",
      "bid": "118.50",
      "ask": "118.70",
      "open": "121.40",
      "high": "121.60",
      "low": "117.60",
      "close": "118.50",
      "average": "118.994",
      "volume": "147729",
      "turnover": "17578993.1",
      "trades": "1135"
    },
    {
      "date": "2023-01-20",
      "bid": "115.60",
      "ask": "116.00",
      "open": "119.00",
      "high": "119.80",
      "low": "115.80",
      "close": "116.20",
      "average": "117.5481",
      "volume": "111250",
      "turnover": "13080795.9",
      "trades": "920"
    },
    {
      "date": "2023-01-23",
      "bid": "114.20",
      "ask": "114.40",
      "open": "117.00",
      "high": "118.30",
      "low": "113.30",
      "close": "114.20",
      "average": "114.9772",
      "volume": "153195",
      "turnover": "17613459.95",
      "trades": "1519"
    },
    {
      "date": "2023-01-24",
      "bid": "111.40",
      "ask": "111.50",
      "open": "114.20",
      "high": "114.20",
      "low": "111.10",
      "close": "111.20",
      "average": "112.0332",
      "volume": "199842",
      "turnover": "22389723.9",
      "trades": "988"
    },
    {
      "date": "2023-01-25",
      "bid": "109.60",
      "ask": "109.70",
      "open": "111.20",
      "high": "112.40",
      "low": "109.10",
      "close": "109.60",
      "average": "109.8478",
      "volume": "978508",
      "turnover": "107486920.35",
      "trades": "1142"
    },
    {
      "date": "2023-01-26",
      "bid": "112.90",
      "ask": "113.20",
      "open": "110.80",
      "high": "114.10",
      "low": "110.50",
      "close": "113.30",
      "average": "112.4711",
      "volume": "131481",
      "turnover": "14787923.5",
      "trades": "1152"
    },
    {
      "date": "2023-01-27",
      "bid": "114.50",
      "ask": "114.60",
      "open": "113.30",
      "high": "115.40",
      "low": "112.80",
      "close": "114.70",
      "average": "114.6524",
      "volume": "77070",
      "turnover": "8836242.3",
      "trades": "741"
    },
    {
      "date": "2023-01-30",
      "bid": "113.40",
      "ask": "113.70",
      "open": "114.30",
      "high": "114.30",
      "low": "113.10",
      "close": "113.80",
      "average": "113.6885",
      "volume": "63944",
      "turnover": "7269662.85",
      "trades": "873"
    },
    {
      "date": "2023-01-31",
      "bid": "112.90",
      "ask": "113.10",
      "open": "113.40",
      "high": "113.80",
      "low": "112.00",
      "close": "113.10",
      "average": "112.9381",
      "volume": "73039",
      "turnover": "8249464.3",
      "trades": "751"
    },
    {
      "date": "2023-02-01",
      "bid": "113.10",
      "ask": "113.30",
      "open": "113.80",
      "high": "114.70",
      "low": "113.20",
      "close": "113.50",
      "average": "113.9363",
      "volume": "55861",
      "turnover": "6364806.9",
      "trades": "608"
    },
    {
      "date": "2023-02-02",
      "bid": "119.00",
      "ask": "119.10",
      "open": "114.60",
      "high": "119.40",
      "low": "114.50",
      "close": "119.40",
      "average": "116.9145",
      "volume": "145128",
      "turnover": "16963348.55",
      "trades": "1203"
    },
    {
      "date": "2023-02-03",
      "bid": "117.70",
      "ask": "117.90",
      "open": "119.00",
      "high": "119.00",
      "low": "116.10",
      "close": "117.90",
      "average": "117.5325",
      "volume": "75073",
      "turnover": "8824201.25",
      "trades": "773"
    },
    {
      "date": "2023-02-06",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.90",
      "high": "117.90",
      "low": "116.00",
      "close": "117.60",
      "average": "117.1738",
      "volume": "62098",
      "turnover": "7276260.1",
      "trades": "777"
    },
    {
      "date": "2023-02-07",
      "bid": "115.00",
      "ask": "115.30",
      "open": "117.40",
      "high": "117.40",
      "low": "114.60",
      "close": "115.30",
      "average": "115.9366",
      "volume": "49465",
      "turnover": "5734795.7",
      "trades": "672"
    },
    {
      "date": "2023-02-08",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.70",
      "high": "117.50",
      "low": "115.40",
      "close": "115.40",
      "average": "116.0631",
      "volume": "47915",
      "turnover": "5561223.55",
      "trades": "582"
    },
    {
      "date": "2023-02-09",
      "bid": "115.80",
      "ask": "116.10",
      "open": "115.80",
      "high": "117.20",
      "low": "114.90",
      "close": "115.70",
      "average": "115.8942",
      "volume": "45052",
      "turnover": "5221266.8",
      "trades": "532"
    },
    {
      "date": "2023-02-10",
      "bid": "117.10",
      "ask": "117.50",
      "open": "115.60",
      "high": "117.80",
      "low": "114.50",
      "close": "117.30",
      "average": "116.0827",
      "volume": "91311",
      "turnover": "10599622.5",
      "trades": "768"
    },
    {
      "date": "2023-02-13",
      "bid": "119.00",
      "ask": "119.30",
      "open": "117.30",
      "high": "119.90",
      "low": "116.10",
      "close": "118.90",
      "average": "118.6429",
      "volume": "87115",
      "turnover": "10335577.1",
      "trades": "940"
    },
    {
      "date": "2023-02-14",
      "bid": "120.90",
      "ask": "121.20",
      "open": "119.00",
      "high": "122.00",
      "low": "119.00",
      "close": "120.50",
      "average": "120.7177",
      "volume": "204465",
      "turnover": "24683108.8",
      "trades": "901"
    },
    {
      "date": "2023-02-15",
      "bid": "120.70",
      "ask": "121.00",
      "open": "120.20",
      "high": "121.40",
      "low": "119.90",
      "close": "121.00",
      "average": "120.424",
      "volume": "64516",
      "turnover": "7769096.1",
      "trades": "580"
    },
    {
      "date": "2023-02-16",
      "bid": "120.70",
      "ask": "120.90",
      "open": "121.50",
      "high": "122.20",
      "low": "119.20",
      "close": "120.70",
      "average": "120.5816",
      "volume": "94449",
      "turnover": "11389079",
      "trades": "732"
    },
    {
      "date": "2023-02-17",
      "bid": "119.70",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.00",
      "low": "118.20",
      "close": "120.00",
      "average": "119.3487",
      "volume": "126341",
      "turnover": "15078591",
      "trades": "628"
    },
    {
      "date": "2023-02-20",
      "bid": "118.10",
      "ask": "118.30",
      "open": "120.00",
      "high": "120.70",
      "low": "118.10",
      "close": "118.50",
      "average": "119.426",
      "volume": "81099",
      "turnover": "9685652.69",
      "trades": "611"
    },
    {
      "date": "2023-02-21",
      "bid": "115.70",
      "ask": "115.80",
      "open": "118.00",
      "high": "119.60",
      "low": "115.30",
      "close": "115.30",
      "average": "117.4134",
      "volume": "436228",
      "turnover": "51218853.35",
      "trades": "687"
    },
    {
      "date": "2023-02-22",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.30",
      "high": "115.30",
      "low": "113.10",
      "close": "113.90",
      "average": "114.0791",
      "volume": "59961",
      "turnover": "6839711.7",
      "trades": "619"
    },
    {
      "date": "2023-02-23",
      "bid": "115.70",
      "ask": "116.10",
      "open": "114.00",
      "high": "116.70",
      "low": "113.60",
      "close": "115.60",
      "average": "115.5949",
      "volume": "72907",
      "turnover": "8427847.4",
      "trades": "590"
    },
    {
      "date": "2023-02-24",
      "bid": "114.90",
      "ask": "115.20",
      "open": "115.60",
      "high": "116.90",
      "low": "114.70",
      "close": "114.80",
      "average": "115.4787",
      "volume": "50890",
      "turnover": "5876710.5",
      "trades": "644"
    },
    {
      "date": "2023-02-27",
      "bid": "117.60",
      "ask": "117.80",
      "open": "114.80",
      "high": "117.80",
      "low": "114.80",
      "close": "117.30",
      "average": "116.858",
      "volume": "54243",
      "turnover": "6338720.6",
      "trades": "691"
    },
    {
      "date": "2023-02-28",
      "bid": "118.10",
      "ask": "118.20",
      "open": "116.90",
      "high": "118.30",
      "low": "115.10",
      "close": "118.30",
      "average": "116.9455",
      "volume": "124173",
      "turnover": "14521459.8",
      "trades": "769"
    },
    {
      "date": "2023-03-01",
      "bid": "115.10",
      "ask": "115.70",
      "open": "118.10",
      "high": "118.30",
      "low": "114.50",
      "close": "115.30",
      "average": "115.9579",
      "volume": "56339",
      "turnover": "6532952.8",
      "trades": "689"
    },
    {
      "date": "2023-03-02",
      "bid": "114.70",
      "ask": "114.80",
      "open": "114.60",
      "high": "115.10",
      "low": "113.70",
      "close": "114.70",
      "average": "114.4427",
      "volume": "46109",
      "turnover": "5276725.05",
      "trades": "577"
    },
    {
      "date": "2023-03-03",
      "bid": "116.80",
      "ask": "117.00",
      "open": "115.00",
      "high": "117.00",
      "low": "115.00",
      "close": "117.00",
      "average": "116.2816",
      "volume": "36549",
      "turnover": "4249974.4",
      "trades": "437"
    },
    {
      "date": "2023-03-06",
      "bid": "117.70",
      "ask": "118.00",
      "open": "117.40",
      "high": "118.40",
      "low": "117.00",
      "close": "117.80",
      "average": "117.6632",
      "volume": "45109",
      "turnover": "5308340.55",
      "trades": "474"
    },
    {
      "date": "2023-03-07",
      "bid": "119.00",
      "ask": "119.20",
      "open": "119.20",
      "high": "121.00",
      "low": "118.50",
      "close": "119.50",
      "average": "119.9208",
      "volume": "157787",
      "turnover": "18922315.7",
      "trades": "1152"
    },
    {
      "date": "2023-03-08",
      "bid": "118.40",
      "ask": "118.90",
      "open": "119.50",
      "high": "119.50",
      "low": "117.60",
      "close": "118.60",
      "average": "118.6183",
      "volume": "67724",
      "turnover": "8033960.65",
      "trades": "578"
    },
    {
      "date": "2023-03-09",
      "bid": "117.90",
      "ask": "118.10",
      "open": "118.60",
      "high": "118.70",
      "low": "115.70",
      "close": "118.00",
      "average": "116.861",
      "volume": "178920",
      "turnover": "20911678.85",
      "trades": "794"
    },
    {
      "date": "2023-03-10",
      "bid": "116.60",
      "ask": "116.70",
      "open": "116.50",
      "high": "117.10",
      "low": "115.30",
      "close": "116.50",
      "average": "116.2708",
      "volume": "75196",
      "turnover": "8743759.8",
      "trades": "641"
    },
    {
      "date": "2023-03-13",
      "bid": "117.10",
      "ask": "117.30",
      "open": "116.50",
      "high": "119.20",
      "low": "115.40",
      "close": "117.10",
      "average": "116.7955",
      "volume": "94997",
      "turnover": "11093460.05",
      "trades": "978"
    },
    {
      "date": "2023-03-14",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.10",
      "high": "119.40",
      "low": "116.30",
      "close": "118.20",
      "average": "118.2384",
      "volume": "72742",
      "turnover": "8599516.8",
      "trades": "730"
    },
    {
      "date": "2023-03-15",
      "bid": "115.80",
      "ask": "116.10",
      "open": "118.20",
      "high": "118.20",
      "low": "115.20",
      "close": "115.20",
      "average": "116.3093",
      "volume": "94628",
      "turnover": "11007006.55",
      "trades": "876"
    },
    {
      "date": "2023-03-16",
      "bid": "114.20",
      "ask": "114.40",
      "open": "115.20",
      "high": "116.40",
      "low": "111.80",
      "close": "114.60",
      "average": "113.6472",
      "volume": "165216",
      "turnover": "18779601.39",
      "trades": "1272"
    },
    {
      "date": "2023-03-17",
      "bid": "114.40",
      "ask": "114.60",
      "open": "114.60",
      "high": "117.40",
      "low": "114.00",
      "close": "114.50",
      "average": "115.3913",
      "volume": "127647",
      "turnover": "14729290.85",
      "trades": "970"
    },
    {
      "date": "2023-03-20",
      "bid": "114.40",
      "ask": "114.80",
      "open": "113.60",
      "high": "114.80",
      "low": "110.90",
      "close": "114.60",
      "average": "113.004",
      "volume": "78081",
      "turnover": "8823254.8",
      "trades": "799"
    },
    {
      "date": "2023-03-21",
      "bid": "108.50",
      "ask": "108.70",
      "open": "114.00",
      "high": "114.10",
      "low": "105.70",
      "close": "109.20",
      "average": "108.9994",
      "volume": "331519",
      "turnover": "36132511.9",
      "trades": "3197"
    },
    {
      "date": "2023-03-22",
      "bid": "116.80",
      "ask": "117.10",
      "open": "112.40",
      "high": "118.60",
      "low": "110.70",
      "close": "117.40",
      "average": "115.831",
      "volume": "369967",
      "turnover": "42856052.35",
      "trades": "3088"
    },
    {
      "date": "2023-03-23",
      "bid": "120.60",
      "ask": "120.80",
      "open": "117.80",
      "high": "121.00",
      "low": "117.00",
      "close": "121.00",
      "average": "119.4028",
      "volume": "125465",
      "turnover": "14981116.05",
      "trades": "1147"
    },
    {
      "date": "2023-03-24",
      "bid": "116.50",
      "ask": "116.90",
      "open": "121.00",
      "high": "121.00",
      "low": "116.40",
      "close": "116.90",
      "average": "117.762",
      "volume": "87960",
      "turnover": "10358348.9",
      "trades": "977"
    },
    {
      "date": "2023-03-27",
      "bid": "119.30",
      "ask": "119.70",
      "open": "118.00",
      "high": "120.30",
      "low": "116.40",
      "close": "119.00",
      "average": "118.2969",
      "volume": "102885",
      "turnover": "12170968.3",
      "trades": "926"
    },
    {
      "date": "2023-03-28",
      "bid": "122.40",
      "ask": "122.70",
      "open": "119.30",
      "high": "124.40",
      "low": "117.50",
      "close": "122.70",
      "average": "122.0205",
      "volume": "247399",
      "turnover": "30260083.4",
      "trades": "1585"
    },
    {
      "date": "2023-03-29",
      "bid": "119.30",
      "ask": "119.60",
      "open": "122.50",
      "high": "123.10",
      "low": "119.10",
      "close": "119.60",
      "average": "120.1327",
      "volume": "53511",
      "turnover": "6428439.5",
      "trades": "693"
    },
    {
      "date": "2023-03-30",
      "bid": "123.50",
      "ask": "123.70",
      "open": "120.80",
      "high": "124.30",
      "low": "120.80",
      "close": "123.50",
      "average": "123.6221",
      "volume": "288403",
      "turnover": "35652570",
      "trades": "778"
    },
    {
      "date": "2023-03-31",
      "bid": "124.50",
      "ask": "124.70",
      "open": "123.50",
      "high": "125.50",
      "low": "122.90",
      "close": "124.60",
      "average": "124.2799",
      "volume": "104460",
      "turnover": "12983033.25",
      "trades": "832"
    },
    {
      "date": "2023-04-03",
      "bid": "124.90",
      "ask": "125.20",
      "open": "124.60",
      "high": "126.10",
      "low": "124.00",
      "close": "125.20",
      "average": "125.1886",
      "volume": "91627",
      "turnover": "11470969.55",
      "trades": "879"
    },
    {
      "date": "2023-04-04",
      "bid": "128.60",
      "ask": "128.90",
      "open": "125.50",
      "high": "129.30",
      "low": "124.40",
      "close": "129.00",
      "average": "127.9869",
      "volume": "214948",
      "turnover": "27513975.7",
      "trades": "988"
    },
    {
      "date": "2023-04-05",
      "bid": "129.10",
      "ask": "129.30",
      "open": "129.00",
      "high": "129.30",
      "low": "127.00",
      "close": "129.20",
      "average": "128.8107",
      "volume": "151803",
      "turnover": "19553278.89",
      "trades": "692"
    },
    {
      "date": "2023-04-06",
      "bid": "130.40",
      "ask": "130.80",
      "open": "129.20",
      "high": "130.80",
      "low": "129.00",
      "close": "130.80",
      "average": "130.0786",
      "volume": "34145",
      "turnover": "4441087.55",
      "trades": "467"
    },
    {
      "date": "2023-04-11",
      "bid": "131.30",
      "ask": "131.40",
      "open": "130.80",
      "high": "131.70",
      "low": "127.90",
      "close": "131.70",
      "average": "130.3339",
      "volume": "109974",
      "turnover": "14334641.3",
      "trades": "1063"
    },
    {
      "date": "2023-04-12",
      "bid": "132.50",
      "ask": "132.70",
      "open": "131.70",
      "high": "134.80",
      "low": "130.90",
      "close": "132.80",
      "average": "132.8127",
      "volume": "83278",
      "turnover": "11060149.8",
      "trades": "905"
    },
    {
      "date": "2023-04-13",
      "bid": "132.70",
      "ask": "132.90",
      "open": "131.60",
      "high": "134.10",
      "low": "130.80",
      "close": "133.00",
      "average": "133.1905",
      "volume": "84105",
      "turnover": "11201971.4",
      "trades": "803"
    },
    {
      "date": "2023-04-14",
      "bid": "133.50",
      "ask": "133.70",
      "open": "133.00",
      "high": "135.00",
      "low": "132.90",
      "close": "133.80",
      "average": "133.7872",
      "volume": "49758",
      "turnover": "6657179.85",
      "trades": "713"
    },
    {
      "date": "2023-04-17",
      "bid": "135.30",
      "ask": "135.50",
      "open": "133.80",
      "high": "136.70",
      "low": "133.50",
      "close": "136.00",
      "average": "135.4726",
      "volume": "68872",
      "turnover": "9330272.05",
      "trades": "726"
    },
    {
      "date": "2023-04-18",
      "bid": "133.80",
      "ask": "134.00",
      "open": "135.00",
      "high": "135.50",
      "low": "133.60",
      "close": "133.70",
      "average": "134.4668",
      "volume": "41516",
      "turnover": "5582525.7",
      "trades": "556"
    },
    {
      "date": "2023-04-19",
      "bid": "129.40",
      "ask": "129.60",
      "open": "133.00",
      "high": "133.00",
      "low": "129.20",
      "close": "129.60",
      "average": "130.5394",
      "volume": "76081",
      "turnover": "9931617",
      "trades": "724"
    },
    {
      "date": "2023-04-20",
      "bid": "129.30",
      "ask": "129.50",
      "open": "129.00",
      "high": "130.60",
      "low": "128.40",
      "close": "129.10",
      "average": "129.7275",
      "volume": "88723",
      "turnover": "11509813",
      "trades": "622"
    },
    {
      "date": "2023-04-21",
      "bid": "127.80",
      "ask": "127.90",
      "open": "129.00",
      "high": "129.10",
      "low": "125.60",
      "close": "127.90",
      "average": "127.3591",
      "volume": "48532",
      "turnover": "6179718.35",
      "trades": "557"
    },
    {
      "date": "2023-04-24",
      "bid": "128.10",
      "ask": "128.40",
      "open": "127.90",
      "high": "130.50",
      "low": "127.60",
      "close": "128.30",
      "average": "128.8677",
      "volume": "57736",
      "turnover": "7442400.9",
      "trades": "590"
    },
    {
      "date": "2023-04-25",
      "bid": "129.20",
      "ask": "129.40",
      "open": "128.40",
      "high": "129.40",
      "low": "127.10",
      "close": "129.10",
      "average": "128.4753",
      "volume": "36871",
      "turnover": "4737237.05",
      "trades": "557"
    },
    {
      "date": "2023-04-26",
      "bid": "131.40",
      "ask": "131.70",
      "open": "129.00",
      "high": "131.60",
      "low": "127.20",
      "close": "131.40",
      "average": "129.9917",
      "volume": "57382",
      "turnover": "7457905.5",
      "trades": "697"
    },
    {
      "date": "2023-04-27",
      "bid": "131.40",
      "ask": "131.70",
      "open": "131.40",
      "high": "133.30",
      "low": "129.50",
      "close": "131.60",
      "average": "131.2058",
      "volume": "83321",
      "turnover": "10932253.85",
      "trades": "748"
    },
    {
      "date": "2023-04-28",
      "bid": "131.70",
      "ask": "132.00",
      "open": "131.70",
      "high": "132.60",
      "low": "129.60",
      "close": "131.90",
      "average": "130.9992",
      "volume": "78803",
      "turnover": "10322998.6",
      "trades": "811"
    },
    {
      "date": "2023-05-02",
      "bid": "132.60",
      "ask": "133.00",
      "open": "131.90",
      "high": "133.40",
      "low": "131.10",
      "close": "132.70",
      "average": "132.3252",
      "volume": "69251",
      "turnover": "9163650.1",
      "trades": "732"
    },
    {
      "date": "2023-05-03",
      "bid": "134.30",
      "ask": "134.80",
      "open": "132.70",
      "high": "135.30",
      "low": "132.50",
      "close": "134.50",
      "average": "134.2259",
      "volume": "54550",
      "turnover": "7322084",
      "trades": "960"
    },
    {
      "date": "2023-05-04",
      "bid": "134.30",
      "ask": "134.80",
      "open": "134.50",
      "high": "135.00",
      "low": "132.80",
      "close": "134.50",
      "average": "134.1407",
      "volume": "63949",
      "turnover": "8578155.35",
      "trades": "1045"
    },
    {
      "date": "2023-05-05",
      "bid": "137.80",
      "ask": "138.10",
      "open": "134.50",
      "high": "138.50",
      "low": "134.50",
      "close": "137.90",
      "average": "137.1347",
      "volume": "112706",
      "turnover": "15455980.05",
      "trades": "1196"
    },
    {
      "date": "2023-05-08",
      "bid": "137.50",
      "ask": "137.90",
      "open": "137.80",
      "high": "139.20",
      "low": "135.20",
      "close": "137.80",
      "average": "137.717",
      "volume": "50141",
      "turnover": "6905270.4",
      "trades": "642"
    },
    {
      "date": "2023-05-09",
      "bid": "136.40",
      "ask": "136.60",
      "open": "137.80",
      "high": "137.80",
      "low": "134.80",
      "close": "136.90",
      "average": "136.1297",
      "volume": "44511",
      "turnover": "6059267.7",
      "trades": "600"
    },
    {
      "date": "2023-05-10",
      "bid": "133.90",
      "ask": "134.50",
      "open": "136.90",
      "high": "138.00",
      "low": "133.80",
      "close": "134.40",
      "average": "136.0707",
      "volume": "79774",
      "turnover": "10854853.3",
      "trades": "727"
    },
    {
      "date": "2023-05-11",
      "bid": "133.70",
      "ask": "133.90",
      "open": "134.70",
      "high": "135.30",
      "low": "132.80",
      "close": "133.90",
      "average": "134.0817",
      "volume": "54149",
      "turnover": "7260755.1",
      "trades": "619"
    },
    {
      "date": "2023-05-12",
      "bid": "133.00",
      "ask": "133.40",
      "open": "133.90",
      "high": "133.90",
      "low": "130.90",
      "close": "133.60",
      "average": "132.3646",
      "volume": "44610",
      "turnover": "5904786.7",
      "trades": "532"
    },
    {
      "date": "2023-05-15",
      "bid": "135.00",
      "ask": "135.20",
      "open": "133.60",
      "high": "135.70",
      "low": "133.60",
      "close": "135.30",
      "average": "134.9923",
      "volume": "28990",
      "turnover": "3913712.95",
      "trades": "424"
    },
    {
      "date": "2023-05-16",
      "bid": "134.00",
      "ask": "134.50",
      "open": "135.30",
      "high": "135.70",
      "low": "133.60",
      "close": "134.40",
      "average": "134.7537",
      "volume": "25486",
      "turnover": "3434583.5",
      "trades": "424"
    },
    {
      "date": "2023-05-17",
      "bid": "134.60",
      "ask": "134.90",
      "open": "133.10",
      "high": "135.10",
      "low": "132.40",
      "close": "134.90",
      "average": "134.5812",
      "volume": "21070",
      "turnover": "2836078.95",
      "trades": "264"
    },
    {
      "date": "2023-05-19",
      "bid": "136.90",
      "ask": "137.20",
      "open": "135.00",
      "high": "138.00",
      "low": "135.00",
      "close": "137.00",
      "average": "136.8538",
      "volume": "62677",
      "turnover": "8577286.15",
      "trades": "841"
    },
    {
      "date": "2023-05-22",
      "bid": "134.90",
      "ask": "135.20",
      "open": "137.00",
      "high": "137.00",
      "low": "134.70",
      "close": "135.00",
      "average": "135.246",
      "volume": "37951",
      "turnover": "5132614.7",
      "trades": "562"
    },
    {
      "date": "2023-05-23",
      "bid": "131.70",
      "ask": "132.10",
      "open": "135.00",
      "high": "135.00",
      "low": "131.50",
      "close": "132.00",
      "average": "133.4123",
      "volume": "41642",
      "turnover": "5555579.65",
      "trades": "497"
    },
    {
      "date": "2023-05-24",
      "bid": "130.50",
      "ask": "130.80",
      "open": "132.00",
      "high": "132.00",
      "low": "129.60",
      "close": "130.90",
      "average": "130.9601",
      "volume": "30851",
      "turnover": "4040327.7",
      "trades": "420"
    },
    {
      "date": "2023-05-25",
      "bid": "128.80",
      "ask": "129.00",
      "open": "130.90",
      "high": "131.70",
      "low": "128.70",
      "close": "128.80",
      "average": "129.5807",
      "volume": "45496",
      "turnover": "5896417.6",
      "trades": "560"
    },
    {
      "date": "2023-05-26",
      "bid": "129.30",
      "ask": "130.20",
      "open": "128.80",
      "high": "131.20",
      "low": "128.00",
      "close": "130.30",
      "average": "129.8898",
      "volume": "65364",
      "turnover": "8489595.9",
      "trades": "799"
    },
    {
      "date": "2023-05-29",
      "bid": "129.20",
      "ask": "129.40",
      "open": "130.30",
      "high": "132.50",
      "low": "128.50",
      "close": "129.50",
      "average": "129.4558",
      "volume": "38395",
      "turnover": "4970457",
      "trades": "463"
    },
    {
      "date": "2023-05-30",
      "bid": "130.50",
      "ask": "131.00",
      "open": "129.60",
      "high": "130.80",
      "low": "128.20",
      "close": "130.70",
      "average": "130.0341",
      "volume": "26468",
      "turnover": "3441776.55",
      "trades": "479"
    },
    {
      "date": "2023-05-31",
      "bid": "129.70",
      "ask": "129.90",
      "open": "130.70",
      "high": "130.70",
      "low": "128.30",
      "close": "129.60",
      "average": "129.4213",
      "volume": "49532",
      "turnover": "6410499.8",
      "trades": "445"
    },
    {
      "date": "2023-06-01",
      "bid": "129.90",
      "ask": "130.30",
      "open": "129.60",
      "high": "130.70",
      "low": "128.50",
      "close": "129.90",
      "average": "129.5452",
      "volume": "35923",
      "turnover": "4653653.09",
      "trades": "536"
    },
    {
      "date": "2023-06-02",
      "bid": "133.70",
      "ask": "134.20",
      "open": "130.70",
      "high": "134.20",
      "low": "130.70",
      "close": "134.20",
      "average": "132.8091",
      "volume": "54270",
      "turnover": "7207422.1",
      "trades": "686"
    },
    {
      "date": "2023-06-05",
      "bid": "133.60",
      "ask": "134.00",
      "open": "134.20",
      "high": "135.10",
      "low": "133.10",
      "close": "133.30",
      "average": "134.0134",
      "volume": "36428",
      "turnover": "4882184.84",
      "trades": "559"
    },
    {
      "date": "2023-06-07",
      "bid": "133.00",
      "ask": "133.20",
      "open": "133.30",
      "high": "133.90",
      "low": "132.00",
      "close": "133.40",
      "average": "132.9925",
      "volume": "32400",
      "turnover": "4308666.95",
      "trades": "533"
    },
    {
      "date": "2023-06-08",
      "bid": "118.70",
      "ask": "118.90",
      "open": "130.80",
      "high": "130.80",
      "low": "118.20",
      "close": "118.70",
      "average": "121.0239",
      "volume": "225316",
      "turnover": "27267678.75",
      "trades": "2546"
    },
    {
      "date": "2023-06-09",
      "bid": "114.60",
      "ask": "114.80",
      "open": "118.70",
      "high": "118.70",
      "low": "114.40",
      "close": "114.70",
      "average": "115.8765",
      "volume": "123850",
      "turnover": "14351545.1",
      "trades": "1704"
    },
    {
      "date": "2023-06-12",
      "bid": "117.10",
      "ask": "117.30",
      "open": "115.00",
      "high": "117.70",
      "low": "115.00",
      "close": "117.00",
      "average": "116.8506",
      "volume": "81997",
      "turnover": "9581420.19",
      "trades": "906"
    },
    {
      "date": "2023-06-13",
      "bid": "119.90",
      "ask": "120.40",
      "open": "117.00",
      "high": "120.70",
      "low": "116.80",
      "close": "119.80",
      "average": "119.63",
      "volume": "85555",
      "turnover": "10234279.1",
      "trades": "1147"
    },
    {
      "date": "2023-06-14",
      "bid": "120.70",
      "ask": "120.90",
      "open": "120.90",
      "high": "124.60",
      "low": "120.00",
      "close": "120.60",
      "average": "121.4119",
      "volume": "67865",
      "turnover": "8238055.75",
      "trades": "836"
    },
    {
      "date": "2023-06-15",
      "bid": "120.30",
      "ask": "120.50",
      "open": "120.60",
      "high": "121.40",
      "low": "118.90",
      "close": "120.10",
      "average": "120.2486",
      "volume": "36762",
      "turnover": "4420558.09",
      "trades": "508"
    },
    {
      "date": "2023-06-16",
      "bid": "119.80",
      "ask": "120.10",
      "open": "120.80",
      "high": "121.20",
      "low": "119.30",
      "close": "119.30",
      "average": "119.7617",
      "volume": "47303",
      "turnover": "5665731.05",
      "trades": "471"
    },
    {
      "date": "2023-06-19",
      "bid": "116.50",
      "ask": "116.80",
      "open": "119.70",
      "high": "120.00",
      "low": "116.60",
      "close": "116.70",
      "average": "117.4695",
      "volume": "38561",
      "turnover": "4529700.3",
      "trades": "529"
    },
    {
      "date": "2023-06-20",
      "bid": "111.10",
      "ask": "112.40",
      "open": "110.00",
      "high": "114.30",
      "low": "106.70",
      "close": "111.40",
      "average": "112.0993",
      "volume": "521284",
      "turnover": "58433811.25",
      "trades": "1838"
    },
    {
      "date": "2023-06-21",
      "bid": "108.20",
      "ask": "108.40",
      "open": "112.00",
      "high": "113.90",
      "low": "108.10",
      "close": "108.20",
      "average": "109.5789",
      "volume": "127835",
      "turnover": "14006481.25",
      "trades": "1422"
    },
    {
      "date": "2023-06-22",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.20",
      "high": "110.00",
      "low": "107.80",
      "close": "108.50",
      "average": "108.8381",
      "volume": "56953",
      "turnover": "6197885.3",
      "trades": "827"
    },
    {
      "date": "2023-06-26",
      "bid": "109.00",
      "ask": "109.20",
      "open": "109.00",
      "high": "109.80",
      "low": "108.10",
      "close": "109.00",
      "average": "108.9572",
      "volume": "76839",
      "turnover": "8368049.55",
      "trades": "932"
    },
    {
      "date": "2023-06-27",
      "bid": "110.50",
      "ask": "110.80",
      "open": "110.30",
      "high": "111.40",
      "low": "109.10",
      "close": "110.50",
      "average": "110.3753",
      "volume": "50552",
      "turnover": "5577909.25",
      "trades": "670"
    },
    {
      "date": "2023-06-28",
      "bid": "112.70",
      "ask": "112.90",
      "open": "111.70",
      "high": "113.20",
      "low": "110.60",
      "close": "112.60",
      "average": "111.9889",
      "volume": "54333",
      "turnover": "6082699.75",
      "trades": "652"
    },
    {
      "date": "2023-06-29",
      "bid": "112.80",
      "ask": "112.90",
      "open": "112.60",
      "high": "113.60",
      "low": "111.50",
      "close": "113.10",
      "average": "112.7399",
      "volume": "49019",
      "turnover": "5526379.6",
      "trades": "662"
    },
    {
      "date": "2023-06-30",
      "bid": "115.40",
      "ask": "115.80",
      "open": "113.50",
      "high": "116.00",
      "low": "113.20",
      "close": "115.40",
      "average": "114.9383",
      "volume": "30726",
      "turnover": "3531395.8",
      "trades": "444"
    },
    {
      "date": "2023-07-03",
      "bid": "115.30",
      "ask": "115.70",
      "open": "116.00",
      "high": "116.10",
      "low": "114.50",
      "close": "115.10",
      "average": "115.3738",
      "volume": "45239",
      "turnover": "5219158.5",
      "trades": "565"
    },
    {
      "date": "2023-07-04",
      "bid": "116.30",
      "ask": "116.60",
      "open": "115.10",
      "high": "116.70",
      "low": "115.10",
      "close": "116.50",
      "average": "116.1656",
      "volume": "47635",
      "turnover": "5534351.85",
      "trades": "691"
    },
    {
      "date": "2023-07-05",
      "bid": "112.00",
      "ask": "112.30",
      "open": "117.20",
      "high": "117.20",
      "low": "112.00",
      "close": "112.00",
      "average": "113.3712",
      "volume": "76002",
      "turnover": "8618436.69",
      "trades": "1002"
    },
    {
      "date": "2023-07-06",
      "bid": "108.00",
      "ask": "108.20",
      "open": "112.00",
      "high": "112.30",
      "low": "108.00",
      "close": "108.10",
      "average": "109.4695",
      "volume": "82755",
      "turnover": "9059824",
      "trades": "1170"
    },
    {
      "date": "2023-07-07",
      "bid": "110.60",
      "ask": "110.80",
      "open": "108.20",
      "high": "110.90",
      "low": "108.20",
      "close": "110.60",
      "average": "109.9799",
      "volume": "33919",
      "turnover": "3730200.9",
      "trades": "491"
    },
    {
      "date": "2023-07-10",
      "bid": "109.10",
      "ask": "109.30",
      "open": "110.60",
      "high": "111.10",
      "low": "109.10",
      "close": "109.40",
      "average": "109.8423",
      "volume": "25316",
      "turnover": "2780767.9",
      "trades": "438"
    },
    {
      "date": "2023-07-11",
      "bid": "109.40",
      "ask": "109.50",
      "open": "109.80",
      "high": "110.90",
      "low": "108.50",
      "close": "109.50",
      "average": "109.2557",
      "volume": "47944",
      "turnover": "5237771.7",
      "trades": "688"
    },
    {
      "date": "2023-07-12",
      "bid": "111.00",
      "ask": "111.20",
      "open": "109.50",
      "high": "111.50",
      "low": "108.70",
      "close": "110.90",
      "average": "110.5811",
      "volume": "38394",
      "turnover": "4245609.3",
      "trades": "510"
    },
    {
      "date": "2023-07-13",
      "bid": "112.80",
      "ask": "113.10",
      "open": "111.30",
      "high": "113.30",
      "low": "110.70",
      "close": "113.20",
      "average": "112.6786",
      "volume": "31825",
      "turnover": "3585638.15",
      "trades": "453"
    },
    {
      "date": "2023-07-14",
      "bid": "109.90",
      "ask": "110.10",
      "open": "113.20",
      "high": "113.20",
      "low": "109.70",
      "close": "110.10",
      "average": "110.521",
      "volume": "39156",
      "turnover": "4325598.55",
      "trades": "568"
    },
    {
      "date": "2023-07-17",
      "bid": "108.90",
      "ask": "109.20",
      "open": "109.20",
      "high": "110.40",
      "low": "107.60",
      "close": "109.30",
      "average": "109.1166",
      "volume": "52446",
      "turnover": "5722730.2",
      "trades": "752"
    },
    {
      "date": "2023-07-18",
      "bid": "109.90",
      "ask": "110.10",
      "open": "109.30",
      "high": "110.20",
      "low": "108.30",
      "close": "110.20",
      "average": "109.6366",
      "volume": "33889",
      "turnover": "3715469",
      "trades": "491"
    },
    {
      "date": "2023-07-19",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.70",
      "high": "111.10",
      "low": "109.50",
      "close": "110.70",
      "average": "110.4813",
      "volume": "28385",
      "turnover": "3136011.2",
      "trades": "462"
    },
    {
      "date": "2023-07-20",
      "bid": "110.70",
      "ask": "111.00",
      "open": "109.50",
      "high": "111.00",
      "low": "109.50",
      "close": "111.00",
      "average": "110.453",
      "volume": "33274",
      "turnover": "3675214.4",
      "trades": "485"
    },
    {
      "date": "2023-07-21",
      "bid": "111.00",
      "ask": "111.20",
      "open": "110.70",
      "high": "111.20",
      "low": "108.10",
      "close": "111.00",
      "average": "109.9083",
      "volume": "45195",
      "turnover": "4967305.9",
      "trades": "668"
    },
    {
      "date": "2023-07-24",
      "bid": "113.40",
      "ask": "113.70",
      "open": "111.00",
      "high": "113.80",
      "low": "110.40",
      "close": "113.80",
      "average": "112.5897",
      "volume": "37081",
      "turnover": "4174487.2",
      "trades": "591"
    },
    {
      "date": "2023-07-25",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.00",
      "high": "114.20",
      "low": "112.10",
      "close": "113.80",
      "average": "113.1468",
      "volume": "55072",
      "turnover": "6230918.05",
      "trades": "698"
    },
    {
      "date": "2023-07-26",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.80",
      "high": "113.80",
      "low": "112.40",
      "close": "113.30",
      "average": "113.1682",
      "volume": "25663",
      "turnover": "2904205.3",
      "trades": "403"
    },
    {
      "date": "2023-07-27",
      "bid": "113.00",
      "ask": "113.30",
      "open": "113.40",
      "high": "114.60",
      "low": "112.40",
      "close": "113.40",
      "average": "113.4582",
      "volume": "34626",
      "turnover": "3928602.7",
      "trades": "563"
    },
    {
      "date": "2023-07-28",
      "bid": "113.70",
      "ask": "113.90",
      "open": "113.40",
      "high": "114.20",
      "low": "112.20",
      "close": "113.50",
      "average": "113.5148",
      "volume": "29566",
      "turnover": "3355881.25",
      "trades": "493"
    },
    {
      "date": "2023-07-31",
      "bid": "114.10",
      "ask": "114.30",
      "open": "113.50",
      "high": "114.80",
      "low": "112.80",
      "close": "114.30",
      "average": "113.9024",
      "volume": "40970",
      "turnover": "4665967.55",
      "trades": "567"
    },
    {
      "date": "2023-08-01",
      "bid": "113.40",
      "ask": "113.60",
      "open": "114.50",
      "high": "114.80",
      "low": "113.00",
      "close": "113.60",
      "average": "113.629",
      "volume": "23000",
      "turnover": "2613032.9",
      "trades": "398"
    },
    {
      "date": "2023-08-02",
      "bid": "111.80",
      "ask": "112.00",
      "open": "113.60",
      "high": "113.80",
      "low": "110.80",
      "close": "111.60",
      "average": "112.1297",
      "volume": "34982",
      "turnover": "3924383.2",
      "trades": "483"
    },
    {
      "date": "2023-08-03",
      "bid": "110.20",
      "ask": "110.40",
      "open": "112.00",
      "high": "112.10",
      "low": "110.10",
      "close": "110.20",
      "average": "110.6124",
      "volume": "30374",
      "turnover": "3359734.85",
      "trades": "526"
    },
    {
      "date": "2023-08-04",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.20",
      "high": "112.60",
      "low": "110.20",
      "close": "112.40",
      "average": "111.4051",
      "volume": "36038",
      "turnover": "4014817.7",
      "trades": "530"
    },
    {
      "date": "2023-08-07",
      "bid": "113.40",
      "ask": "113.60",
      "open": "112.40",
      "high": "113.90",
      "low": "112.10",
      "close": "113.60",
      "average": "113.1341",
      "volume": "24023",
      "turnover": "2717814.4",
      "trades": "452"
    },
    {
      "date": "2023-08-08",
      "bid": "113.40",
      "ask": "113.50",
      "open": "113.60",
      "high": "114.00",
      "low": "113.00",
      "close": "113.60",
      "average": "113.5852",
      "volume": "23707",
      "turnover": "2692766.5",
      "trades": "418"
    },
    {
      "date": "2023-08-09",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.60",
      "high": "114.50",
      "low": "112.50",
      "close": "113.70",
      "average": "113.3092",
      "volume": "33910",
      "turnover": "3842660.05",
      "trades": "460"
    },
    {
      "date": "2023-08-10",
      "bid": "118.20",
      "ask": "118.60",
      "open": "114.50",
      "high": "118.60",
      "low": "113.70",
      "close": "118.60",
      "average": "116.9837",
      "volume": "62933",
      "turnover": "7360942.7",
      "trades": "786"
    },
    {
      "date": "2023-08-11",
      "bid": "113.30",
      "ask": "113.70",
      "open": "118.00",
      "high": "118.00",
      "low": "113.30",
      "close": "113.30",
      "average": "115.2593",
      "volume": "36010",
      "turnover": "4149183.6",
      "trades": "530"
    },
    {
      "date": "2023-08-14",
      "bid": "113.30",
      "ask": "113.70",
      "open": "113.30",
      "high": "114.30",
      "low": "112.50",
      "close": "113.20",
      "average": "113.3568",
      "volume": "30212",
      "turnover": "3424736.4",
      "trades": "411"
    },
    {
      "date": "2023-08-15",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.20",
      "high": "114.10",
      "low": "112.70",
      "close": "113.20",
      "average": "113.2232",
      "volume": "16219",
      "turnover": "1836367.8",
      "trades": "336"
    },
    {
      "date": "2023-08-16",
      "bid": "111.60",
      "ask": "111.90",
      "open": "113.20",
      "high": "113.20",
      "low": "110.70",
      "close": "111.60",
      "average": "111.7783",
      "volume": "26767",
      "turnover": "2991900.1",
      "trades": "366"
    },
    {
      "date": "2023-08-17",
      "bid": "109.90",
      "ask": "110.10",
      "open": "111.00",
      "high": "111.00",
      "low": "108.60",
      "close": "109.70",
      "average": "109.7397",
      "volume": "32742",
      "turnover": "3593235.6",
      "trades": "433"
    },
    {
      "date": "2023-08-18",
      "bid": "109.10",
      "ask": "109.50",
      "open": "109.00",
      "high": "109.40",
      "low": "107.50",
      "close": "109.30",
      "average": "108.4932",
      "volume": "42829",
      "turnover": "4646657.3",
      "trades": "546"
    },
    {
      "date": "2023-08-21",
      "bid": "108.40",
      "ask": "108.60",
      "open": "109.30",
      "high": "109.60",
      "low": "107.80",
      "close": "108.80",
      "average": "108.7051",
      "volume": "46774",
      "turnover": "5084596.34",
      "trades": "483"
    },
    {
      "date": "2023-08-22",
      "bid": "111.30",
      "ask": "111.50",
      "open": "108.80",
      "high": "112.00",
      "low": "108.80",
      "close": "111.70",
      "average": "110.5751",
      "volume": "34428",
      "turnover": "3806878.2",
      "trades": "493"
    },
    {
      "date": "2023-08-23",
      "bid": "113.40",
      "ask": "113.60",
      "open": "112.00",
      "high": "113.60",
      "low": "112.00",
      "close": "113.30",
      "average": "112.9773",
      "volume": "32385",
      "turnover": "3658859.5",
      "trades": "428"
    },
    {
      "date": "2023-08-24",
      "bid": "111.30",
      "ask": "111.50",
      "open": "113.30",
      "high": "114.10",
      "low": "111.30",
      "close": "111.50",
      "average": "112.7961",
      "volume": "27809",
      "turnover": "3136747.1",
      "trades": "504"
    },
    {
      "date": "2023-08-25",
      "bid": "111.80",
      "ask": "112.30",
      "open": "110.50",
      "high": "112.80",
      "low": "110.40",
      "close": "111.80",
      "average": "111.8065",
      "volume": "20768",
      "turnover": "2322124.04",
      "trades": "395"
    },
    {
      "date": "2023-08-28",
      "bid": "114.50",
      "ask": "114.70",
      "open": "112.00",
      "high": "114.60",
      "low": "112.00",
      "close": "114.60",
      "average": "113.5946",
      "volume": "29134",
      "turnover": "3309465.5",
      "trades": "376"
    },
    {
      "date": "2023-08-29",
      "bid": "115.90",
      "ask": "116.00",
      "open": "114.70",
      "high": "115.90",
      "low": "113.70",
      "close": "115.50",
      "average": "115.0213",
      "volume": "22149",
      "turnover": "2547605.9",
      "trades": "433"
    },
    {
      "date": "2023-08-30",
      "bid": "115.50",
      "ask": "116.10",
      "open": "115.50",
      "high": "116.40",
      "low": "115.40",
      "close": "115.90",
      "average": "115.8951",
      "volume": "14284",
      "turnover": "1655446.3",
      "trades": "315"
    },
    {
      "date": "2023-08-31",
      "bid": "116.20",
      "ask": "116.60",
      "open": "116.30",
      "high": "116.80",
      "low": "115.40",
      "close": "116.80",
      "average": "116.5152",
      "volume": "47505",
      "turnover": "5535052.7",
      "trades": "454"
    },
    {
      "date": "2023-09-01",
      "bid": "116.90",
      "ask": "117.00",
      "open": "116.70",
      "high": "117.40",
      "low": "114.40",
      "close": "116.70",
      "average": "114.9737",
      "volume": "134154",
      "turnover": "15430198.65",
      "trades": "454"
    },
    {
      "date": "2023-09-04",
      "bid": "115.30",
      "ask": "115.50",
      "open": "116.70",
      "high": "117.50",
      "low": "115.10",
      "close": "115.10",
      "average": "116.006",
      "volume": "28567",
      "turnover": "3313664.25",
      "trades": "441"
    },
    {
      "date": "2023-09-05",
      "bid": "112.10",
      "ask": "112.60",
      "open": "115.00",
      "high": "115.10",
      "low": "111.90",
      "close": "112.40",
      "average": "113.9418",
      "volume": "43294",
      "turnover": "4929607.8",
      "trades": "564"
    },
    {
      "date": "2023-09-06",
      "bid": "110.20",
      "ask": "110.60",
      "open": "112.50",
      "high": "112.50",
      "low": "105.60",
      "close": "110.40",
      "average": "108.3803",
      "volume": "396002",
      "turnover": "42919857.7",
      "trades": "2685"
    },
    {
      "date": "2023-09-07",
      "bid": "111.10",
      "ask": "111.40",
      "open": "110.40",
      "high": "112.30",
      "low": "109.30",
      "close": "111.10",
      "average": "111.2113",
      "volume": "70256",
      "turnover": "7813261.8",
      "trades": "635"
    },
    {
      "date": "2023-09-08",
      "bid": "111.00",
      "ask": "111.20",
      "open": "111.10",
      "high": "111.90",
      "low": "110.40",
      "close": "111.10",
      "average": "111.0968",
      "volume": "45000",
      "turnover": "4999355.59",
      "trades": "517"
    },
    {
      "date": "2023-09-11",
      "bid": "112.60",
      "ask": "112.90",
      "open": "112.00",
      "high": "113.00",
      "low": "110.50",
      "close": "112.40",
      "average": "111.6725",
      "volume": "32932",
      "turnover": "3677599.1",
      "trades": "438"
    },
    {
      "date": "2023-09-12",
      "bid": "110.70",
      "ask": "111.00",
      "open": "112.40",
      "high": "113.40",
      "low": "110.70",
      "close": "110.70",
      "average": "111.6755",
      "volume": "36145",
      "turnover": "4036510.3",
      "trades": "412"
    },
    {
      "date": "2023-09-13",
      "bid": "113.50",
      "ask": "113.70",
      "open": "110.60",
      "high": "114.30",
      "low": "110.00",
      "close": "113.60",
      "average": "112.5214",
      "volume": "45958",
      "turnover": "5171258.8",
      "trades": "428"
    },
    {
      "date": "2023-09-14",
      "bid": "114.60",
      "ask": "114.70",
      "open": "113.60",
      "high": "114.80",
      "low": "112.50",
      "close": "114.80",
      "average": "113.7714",
      "volume": "34235",
      "turnover": "3894671.85",
      "trades": "325"
    },
    {
      "date": "2023-09-15",
      "bid": "113.00",
      "ask": "113.20",
      "open": "115.00",
      "high": "115.40",
      "low": "112.90",
      "close": "112.90",
      "average": "114.0869",
      "volume": "36135",
      "turnover": "4122592.6",
      "trades": "435"
    },
    {
      "date": "2023-09-18",
      "bid": "111.50",
      "ask": "111.80",
      "open": "112.60",
      "high": "112.80",
      "low": "111.50",
      "close": "112.00",
      "average": "111.9759",
      "volume": "32105",
      "turnover": "3594985.5",
      "trades": "437"
    },
    {
      "date": "2023-09-19",
      "bid": "112.10",
      "ask": "112.60",
      "open": "112.00",
      "high": "113.50",
      "low": "111.00",
      "close": "112.60",
      "average": "112.1658",
      "volume": "121230",
      "turnover": "13599638.5",
      "trades": "394"
    },
    {
      "date": "2023-09-20",
      "bid": "115.30",
      "ask": "115.60",
      "open": "112.60",
      "high": "115.60",
      "low": "111.70",
      "close": "115.30",
      "average": "113.7534",
      "volume": "69253",
      "turnover": "7877763.2",
      "trades": "523"
    },
    {
      "date": "2023-09-21",
      "bid": "110.90",
      "ask": "111.00",
      "open": "114.90",
      "high": "114.90",
      "low": "110.80",
      "close": "111.00",
      "average": "112.316",
      "volume": "54716",
      "turnover": "6145480.3",
      "trades": "1128"
    },
    {
      "date": "2023-09-22",
      "bid": "110.40",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.40",
      "low": "109.90",
      "close": "110.30",
      "average": "110.6993",
      "volume": "42140",
      "turnover": "4664872.59",
      "trades": "656"
    },
    {
      "date": "2023-09-25",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.30",
      "high": "110.70",
      "low": "109.20",
      "close": "110.00",
      "average": "110.1157",
      "volume": "37792",
      "turnover": "4161568.75",
      "trades": "665"
    },
    {
      "date": "2023-09-26",
      "bid": "108.20",
      "ask": "108.80",
      "open": "109.60",
      "high": "109.60",
      "low": "107.60",
      "close": "108.50",
      "average": "108.5413",
      "volume": "66621",
      "turnover": "7230325.7",
      "trades": "729"
    },
    {
      "date": "2023-09-27",
      "bid": "107.00",
      "ask": "107.40",
      "open": "108.50",
      "high": "108.90",
      "low": "106.80",
      "close": "107.30",
      "average": "107.5473",
      "volume": "37424",
      "turnover": "4029015.8",
      "trades": "589"
    },
    {
      "date": "2023-09-28",
      "bid": "107.80",
      "ask": "108.10",
      "open": "107.30",
      "high": "108.00",
      "low": "105.80",
      "close": "107.80",
      "average": "106.8939",
      "volume": "93492",
      "turnover": "9993719.3",
      "trades": "543"
    },
    {
      "date": "2023-09-29",
      "bid": "112.20",
      "ask": "112.70",
      "open": "108.20",
      "high": "112.90",
      "low": "108.20",
      "close": "111.80",
      "average": "111.3621",
      "volume": "96277",
      "turnover": "10714631",
      "trades": "712"
    },
    {
      "date": "2023-10-02",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.00",
      "high": "113.70",
      "low": "112.00",
      "close": "112.30",
      "average": "112.4822",
      "volume": "41765",
      "turnover": "4697850.9",
      "trades": "651"
    },
    {
      "date": "2023-10-03",
      "bid": "111.90",
      "ask": "112.20",
      "open": "113.20",
      "high": "115.30",
      "low": "111.80",
      "close": "112.00",
      "average": "113.2484",
      "volume": "111000",
      "turnover": "12571278.5",
      "trades": "1170"
    },
    {
      "date": "2023-10-04",
      "bid": "104.00",
      "ask": "104.50",
      "open": "112.00",
      "high": "112.10",
      "low": "104.00",
      "close": "104.50",
      "average": "107.3371",
      "volume": "191556",
      "turnover": "20561620.5",
      "trades": "1659"
    },
    {
      "date": "2023-10-05",
      "bid": "109.80",
      "ask": "110.20",
      "open": "104.80",
      "high": "111.40",
      "low": "104.80",
      "close": "110.30",
      "average": "108.9791",
      "volume": "183808",
      "turnover": "20031243.5",
      "trades": "1073"
    },
    {
      "date": "2023-10-06",
      "bid": "110.60",
      "ask": "111.00",
      "open": "110.50",
      "high": "112.50",
      "low": "110.10",
      "close": "110.40",
      "average": "110.9121",
      "volume": "94545",
      "turnover": "10485363.55",
      "trades": "569"
    },
    {
      "date": "2023-10-09",
      "bid": "109.20",
      "ask": "109.50",
      "open": "110.40",
      "high": "112.10",
      "low": "108.40",
      "close": "109.30",
      "average": "110.2754",
      "volume": "40991",
      "turnover": "4520260.09",
      "trades": "622"
    },
    {
      "date": "2023-10-10",
      "bid": "112.40",
      "ask": "113.00",
      "open": "110.90",
      "high": "113.20",
      "low": "110.90",
      "close": "112.70",
      "average": "112.4158",
      "volume": "149300",
      "turnover": "16783675.5",
      "trades": "719"
    },
    {
      "date": "2023-10-11",
      "bid": "109.60",
      "ask": "109.80",
      "open": "113.00",
      "high": "113.80",
      "low": "109.50",
      "close": "109.50",
      "average": "111.0651",
      "volume": "93687",
      "turnover": "10406030.85",
      "trades": "733"
    },
    {
      "date": "2023-10-12",
      "bid": "105.10",
      "ask": "105.30",
      "open": "110.00",
      "high": "111.30",
      "low": "105.00",
      "close": "105.00",
      "average": "107.2599",
      "volume": "143640",
      "turnover": "15409451.85",
      "trades": "1341"
    },
    {
      "date": "2023-10-13",
      "bid": "100.80",
      "ask": "101.00",
      "open": "105.00",
      "high": "105.10",
      "low": "100.00",
      "close": "100.90",
      "average": "102.1307",
      "volume": "148911",
      "turnover": "15212909.25",
      "trades": "1528"
    },
    {
      "date": "2023-10-16",
      "bid": "104.10",
      "ask": "104.40",
      "open": "103.00",
      "high": "105.80",
      "low": "101.30",
      "close": "104.20",
      "average": "104.0821",
      "volume": "89265",
      "turnover": "9294579.55",
      "trades": "857"
    },
    {
      "date": "2023-10-17",
      "bid": "101.80",
      "ask": "102.00",
      "open": "104.20",
      "high": "104.50",
      "low": "101.60",
      "close": "102.00",
      "average": "102.4877",
      "volume": "62351",
      "turnover": "6388521.9",
      "trades": "690"
    },
    {
      "date": "2023-10-18",
      "bid": "100.90",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.50",
      "low": "99.80",
      "close": "101.00",
      "average": "100.7736",
      "volume": "191524",
      "turnover": "19301201.64",
      "trades": "1013"
    },
    {
      "date": "2023-10-19",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.00",
      "high": "102.70",
      "low": "100.50",
      "close": "100.90",
      "average": "101.405",
      "volume": "60309",
      "turnover": "6115220.25",
      "trades": "622"
    },
    {
      "date": "2023-10-20",
      "bid": "100.20",
      "ask": "100.30",
      "open": "100.20",
      "high": "101.90",
      "low": "99.90",
      "close": "100.40",
      "average": "100.7888",
      "volume": "64097",
      "turnover": "6461343",
      "trades": "624"
    },
    {
      "date": "2023-10-23",
      "bid": "100.50",
      "ask": "100.90",
      "open": "101.00",
      "high": "101.20",
      "low": "98.10",
      "close": "100.80",
      "average": "99.5491",
      "volume": "80671",
      "turnover": "8031357.27",
      "trades": "874"
    },
    {
      "date": "2023-10-24",
      "bid": "102.80",
      "ask": "103.20",
      "open": "101.00",
      "high": "103.30",
      "low": "101.00",
      "close": "103.00",
      "average": "102.136",
      "volume": "145504",
      "turnover": "14861200.4",
      "trades": "447"
    },
    {
      "date": "2023-10-25",
      "bid": "100.80",
      "ask": "101.00",
      "open": "104.40",
      "high": "104.40",
      "low": "99.85",
      "close": "100.60",
      "average": "101.1674",
      "volume": "58341",
      "turnover": "5902174.4",
      "trades": "726"
    },
    {
      "date": "2023-10-26",
      "bid": "103.30",
      "ask": "103.80",
      "open": "100.00",
      "high": "103.80",
      "low": "99.70",
      "close": "102.90",
      "average": "102.2112",
      "volume": "51411",
      "turnover": "5254779.7",
      "trades": "632"
    },
    {
      "date": "2023-10-27",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.00",
      "high": "104.10",
      "low": "102.20",
      "close": "102.20",
      "average": "102.8464",
      "volume": "57946",
      "turnover": "5960019.15",
      "trades": "643"
    },
    {
      "date": "2023-10-30",
      "bid": "104.20",
      "ask": "104.50",
      "open": "102.50",
      "high": "105.20",
      "low": "102.50",
      "close": "104.20",
      "average": "103.8802",
      "volume": "53866",
      "turnover": "5595611.8",
      "trades": "504"
    },
    {
      "date": "2023-10-31",
      "bid": "106.20",
      "ask": "106.50",
      "open": "104.40",
      "high": "107.10",
      "low": "104.20",
      "close": "106.00",
      "average": "105.8153",
      "volume": "62672",
      "turnover": "6631655.2",
      "trades": "565"
    },
    {
      "date": "2023-11-01",
      "bid": "105.70",
      "ask": "106.00",
      "open": "106.70",
      "high": "107.10",
      "low": "105.10",
      "close": "105.70",
      "average": "106.0594",
      "volume": "40899",
      "turnover": "4337732.7",
      "trades": "508"
    },
    {
      "date": "2023-11-02",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.60",
      "high": "109.90",
      "low": "106.60",
      "close": "106.80",
      "average": "107.6457",
      "volume": "65803",
      "turnover": "7083083.7",
      "trades": "575"
    },
    {
      "date": "2023-11-03",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.80",
      "low": "108.50",
      "close": "109.00",
      "average": "109.1432",
      "volume": "34286",
      "turnover": "3742082.5",
      "trades": "409"
    },
    {
      "date": "2023-11-06",
      "bid": "107.30",
      "ask": "107.80",
      "open": "110.00",
      "high": "110.70",
      "low": "107.30",
      "close": "107.30",
      "average": "107.9212",
      "volume": "39417",
      "turnover": "4256861.25",
      "trades": "517"
    },
    {
      "date": "2023-11-07",
      "bid": "107.90",
      "ask": "108.40",
      "open": "107.30",
      "high": "109.20",
      "low": "107.20",
      "close": "108.10",
      "average": "108.0449",
      "volume": "32300",
      "turnover": "3489851.5",
      "trades": "476"
    },
    {
      "date": "2023-11-08",
      "bid": "108.60",
      "ask": "108.90",
      "open": "107.60",
      "high": "109.80",
      "low": "107.10",
      "close": "108.30",
      "average": "108.4959",
      "volume": "51476",
      "turnover": "5584932.9",
      "trades": "411"
    },
    {
      "date": "2023-11-09",
      "bid": "109.90",
      "ask": "110.30",
      "open": "108.50",
      "high": "111.00",
      "low": "108.50",
      "close": "110.10",
      "average": "109.9329",
      "volume": "43653",
      "turnover": "4798899",
      "trades": "450"
    },
    {
      "date": "2023-11-10",
      "bid": "109.20",
      "ask": "109.40",
      "open": "110.10",
      "high": "110.20",
      "low": "107.80",
      "close": "108.90",
      "average": "108.9541",
      "volume": "34756",
      "turnover": "3786808.5",
      "trades": "438"
    },
    {
      "date": "2023-11-13",
      "bid": "109.90",
      "ask": "110.10",
      "open": "109.40",
      "high": "110.90",
      "low": "109.20",
      "close": "109.80",
      "average": "110.0591",
      "volume": "32693",
      "turnover": "3598682.1",
      "trades": "407"
    },
    {
      "date": "2023-11-14",
      "bid": "113.60",
      "ask": "114.00",
      "open": "109.80",
      "high": "114.20",
      "low": "109.70",
      "close": "114.20",
      "average": "112.2751",
      "volume": "100314",
      "turnover": "11260110.8",
      "trades": "778"
    },
    {
      "date": "2023-11-15",
      "bid": "113.10",
      "ask": "113.40",
      "open": "115.00",
      "high": "115.80",
      "low": "112.70",
      "close": "113.30",
      "average": "114.2423",
      "volume": "51242",
      "turnover": "5856856.75",
      "trades": "445"
    },
    {
      "date": "2023-11-16",
      "bid": "111.90",
      "ask": "112.40",
      "open": "113.50",
      "high": "114.00",
      "low": "111.80",
      "close": "112.00",
      "average": "112.6006",
      "volume": "23039",
      "turnover": "2594205",
      "trades": "420"
    },
    {
      "date": "2023-11-17",
      "bid": "113.40",
      "ask": "113.60",
      "open": "113.40",
      "high": "115.50",
      "low": "113.00",
      "close": "113.30",
      "average": "114.1835",
      "volume": "54218",
      "turnover": "6190692.7",
      "trades": "582"
    },
    {
      "date": "2023-11-20",
      "bid": "113.90",
      "ask": "114.20",
      "open": "113.30",
      "high": "114.90",
      "low": "112.50",
      "close": "114.00",
      "average": "113.9266",
      "volume": "73724",
      "turnover": "8399169.6",
      "trades": "647"
    },
    {
      "date": "2023-11-21",
      "bid": "113.70",
      "ask": "113.90",
      "open": "114.00",
      "high": "114.70",
      "low": "113.50",
      "close": "113.80",
      "average": "114.0428",
      "volume": "32978",
      "turnover": "3761995.1",
      "trades": "460"
    },
    {
      "date": "2023-11-22",
      "bid": "114.90",
      "ask": "115.00",
      "open": "113.80",
      "high": "115.40",
      "low": "113.70",
      "close": "114.80",
      "average": "114.8428",
      "volume": "37361",
      "turnover": "4290806.2",
      "trades": "582"
    },
    {
      "date": "2023-11-23",
      "bid": "114.90",
      "ask": "115.10",
      "open": "115.50",
      "high": "116.00",
      "low": "114.40",
      "close": "115.00",
      "average": "115.2157",
      "volume": "49419",
      "turnover": "5693806.65",
      "trades": "494"
    },
    {
      "date": "2023-11-24",
      "bid": "115.10",
      "ask": "115.30",
      "open": "115.00",
      "high": "115.60",
      "low": "114.70",
      "close": "115.20",
      "average": "115.2068",
      "volume": "29218",
      "turnover": "3366122.35",
      "trades": "474"
    },
    {
      "date": "2023-11-27",
      "bid": "115.20",
      "ask": "115.40",
      "open": "115.30",
      "high": "117.40",
      "low": "115.00",
      "close": "115.30",
      "average": "115.8618",
      "volume": "54424",
      "turnover": "6305665.2",
      "trades": "700"
    },
    {
      "date": "2023-11-28",
      "bid": "114.30",
      "ask": "114.80",
      "open": "115.30",
      "high": "116.00",
      "low": "114.40",
      "close": "114.80",
      "average": "114.8916",
      "volume": "54950",
      "turnover": "6313335.3",
      "trades": "663"
    },
    {
      "date": "2023-11-29",
      "bid": "113.70",
      "ask": "114.20",
      "open": "114.80",
      "high": "115.50",
      "low": "113.80",
      "close": "114.00",
      "average": "114.451",
      "volume": "64977",
      "turnover": "7437503.25",
      "trades": "685"
    },
    {
      "date": "2023-11-30",
      "bid": "112.60",
      "ask": "112.90",
      "open": "114.00",
      "high": "115.00",
      "low": "111.10",
      "close": "112.40",
      "average": "112.374",
      "volume": "135215",
      "turnover": "15194871.3",
      "trades": "906"
    },
    {
      "date": "2023-12-01",
      "bid": "111.50",
      "ask": "111.70",
      "open": "113.00",
      "high": "113.60",
      "low": "110.70",
      "close": "111.60",
      "average": "111.6288",
      "volume": "102726",
      "turnover": "11466941.1",
      "trades": "927"
    },
    {
      "date": "2023-12-04",
      "bid": "112.00",
      "ask": "112.20",
      "open": "111.60",
      "high": "113.20",
      "low": "111.60",
      "close": "112.00",
      "average": "112.2293",
      "volume": "87871",
      "turnover": "9861665.25",
      "trades": "613"
    },
    {
      "date": "2023-12-05",
      "bid": "112.20",
      "ask": "112.30",
      "open": "112.00",
      "high": "113.00",
      "low": "111.90",
      "close": "112.20",
      "average": "112.2853",
      "volume": "84894",
      "turnover": "9532324.5",
      "trades": "712"
    },
    {
      "date": "2023-12-06",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.00",
      "high": "119.50",
      "low": "115.60",
      "close": "117.60",
      "average": "118.3007",
      "volume": "362427",
      "turnover": "42878314.79",
      "trades": "2445"
    },
    {
      "date": "2023-12-07",
      "bid": "117.50",
      "ask": "117.90",
      "open": "117.60",
      "high": "118.30",
      "low": "116.60",
      "close": "117.60",
      "average": "117.5926",
      "volume": "84090",
      "turnover": "9889703.8",
      "trades": "846"
    },
    {
      "date": "2023-12-08",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.30",
      "high": "118.80",
      "low": "117.30",
      "close": "118.50",
      "average": "118.2674",
      "volume": "95052",
      "turnover": "11242367.6",
      "trades": "918"
    },
    {
      "date": "2023-12-11",
      "bid": "115.80",
      "ask": "116.00",
      "open": "117.40",
      "high": "117.40",
      "low": "114.00",
      "close": "116.00",
      "average": "115.8506",
      "volume": "98905",
      "turnover": "11458187.3",
      "trades": "890"
    },
    {
      "date": "2023-12-12",
      "bid": "113.90",
      "ask": "114.10",
      "open": "117.00",
      "high": "117.40",
      "low": "113.80",
      "close": "113.90",
      "average": "115.2313",
      "volume": "69499",
      "turnover": "8009017.3",
      "trades": "659"
    },
    {
      "date": "2023-12-13",
      "bid": "114.20",
      "ask": "114.50",
      "open": "114.10",
      "high": "115.00",
      "low": "113.20",
      "close": "114.20",
      "average": "114.0917",
      "volume": "50570",
      "turnover": "5769616.5",
      "trades": "699"
    },
    {
      "date": "2023-12-14",
      "bid": "117.40",
      "ask": "117.60",
      "open": "115.30",
      "high": "118.00",
      "low": "115.30",
      "close": "118.00",
      "average": "117.1591",
      "volume": "157014",
      "turnover": "18379990.5",
      "trades": "680"
    },
    {
      "date": "2023-12-15",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.30",
      "high": "119.90",
      "low": "117.40",
      "close": "118.40",
      "average": "118.5635",
      "volume": "92380",
      "turnover": "10952839.5",
      "trades": "1284"
    },
    {
      "date": "2023-12-18",
      "bid": "117.10",
      "ask": "117.40",
      "open": "118.10",
      "high": "118.50",
      "low": "116.60",
      "close": "117.60",
      "average": "117.3143",
      "volume": "74400",
      "turnover": "8728180.6",
      "trades": "1010"
    },
    {
      "date": "2023-12-19",
      "bid": "118.70",
      "ask": "119.00",
      "open": "119.80",
      "high": "123.00",
      "low": "115.00",
      "close": "119.10",
      "average": "119.0791",
      "volume": "293377",
      "turnover": "34934011.4",
      "trades": "2413"
    },
    {
      "date": "2023-12-20",
      "bid": "121.30",
      "ask": "121.50",
      "open": "119.60",
      "high": "121.90",
      "low": "119.00",
      "close": "121.80",
      "average": "121.0106",
      "volume": "154600",
      "turnover": "18706892.1",
      "trades": "1170"
    },
    {
      "date": "2023-12-21",
      "bid": "118.00",
      "ask": "118.30",
      "open": "121.50",
      "high": "121.50",
      "low": "117.60",
      "close": "118.60",
      "average": "118.9319",
      "volume": "119948",
      "turnover": "14263140.2",
      "trades": "1017"
    },
    {
      "date": "2023-12-22",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.60",
      "high": "119.50",
      "low": "118.00",
      "close": "119.10",
      "average": "118.7985",
      "volume": "63759",
      "turnover": "7574417",
      "trades": "724"
    },
    {
      "date": "2023-12-27",
      "bid": "118.60",
      "ask": "118.80",
      "open": "120.00",
      "high": "120.80",
      "low": "118.40",
      "close": "118.70",
      "average": "119.425",
      "volume": "60766",
      "turnover": "7256957.6",
      "trades": "912"
    },
    {
      "date": "2023-12-28",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.80",
      "high": "119.40",
      "low": "118.20",
      "close": "119.30",
      "average": "118.9722",
      "volume": "101382",
      "turnover": "12061614.3",
      "trades": "650"
    },
    {
      "date": "2023-12-29",
      "bid": "119.40",
      "ask": "119.70",
      "open": "119.50",
      "high": "120.30",
      "low": "119.10",
      "close": "119.70",
      "average": "119.4604",
      "volume": "158057",
      "turnover": "18881549.8",
      "trades": "699"
    },
    {
      "date": "2024-01-02",
      "bid": "119.80",
      "ask": "120.10",
      "open": "119.70",
      "high": "120.70",
      "low": "118.90",
      "close": "119.80",
      "average": "119.9974",
      "volume": "186974",
      "turnover": "22436376.7",
      "trades": "932"
    },
    {
      "date": "2024-01-03",
      "bid": "121.10",
      "ask": "121.30",
      "open": "119.80",
      "high": "121.10",
      "low": "119.20",
      "close": "121.10",
      "average": "119.8958",
      "volume": "452249",
      "turnover": "54229391.65",
      "trades": "987"
    },
    {
      "date": "2024-01-04",
      "bid": "128.90",
      "ask": "129.10",
      "open": "121.50",
      "high": "129.40",
      "low": "121.50",
      "close": "129.10",
      "average": "126.1743",
      "volume": "204761",
      "turnover": "25838219.75",
      "trades": "1659"
    },
    {
      "date": "2024-01-05",
      "bid": "128.50",
      "ask": "128.70",
      "open": "128.90",
      "high": "129.10",
      "low": "127.00",
      "close": "129.10",
      "average": "128.2262",
      "volume": "55722",
      "turnover": "7145021.8",
      "trades": "635"
    },
    {
      "date": "2024-01-08",
      "bid": "129.10",
      "ask": "129.50",
      "open": "129.10",
      "high": "129.70",
      "low": "127.30",
      "close": "129.30",
      "average": "128.7465",
      "volume": "89904",
      "turnover": "11572712.45",
      "trades": "930"
    },
    {
      "date": "2024-01-09",
      "bid": "132.80",
      "ask": "133.00",
      "open": "130.00",
      "high": "133.00",
      "low": "128.90",
      "close": "132.60",
      "average": "131.7972",
      "volume": "101993",
      "turnover": "13441914.35",
      "trades": "939"
    },
    {
      "date": "2024-01-10",
      "bid": "134.40",
      "ask": "134.50",
      "open": "132.60",
      "high": "134.70",
      "low": "132.10",
      "close": "134.70",
      "average": "133.6894",
      "volume": "118621",
      "turnover": "15856295.75",
      "trades": "975"
    },
    {
      "date": "2024-01-11",
      "bid": "131.10",
      "ask": "131.20",
      "open": "135.00",
      "high": "135.00",
      "low": "130.40",
      "close": "131.00",
      "average": "131.8511",
      "volume": "92703",
      "turnover": "12223537.6",
      "trades": "835"
    },
    {
      "date": "2024-01-12",
      "bid": "134.20",
      "ask": "134.40",
      "open": "131.10",
      "high": "134.60",
      "low": "131.10",
      "close": "134.30",
      "average": "133.7031",
      "volume": "91003",
      "turnover": "12167386.5",
      "trades": "752"
    },
    {
      "date": "2024-01-15",
      "bid": "129.70",
      "ask": "129.80",
      "open": "134.30",
      "high": "135.50",
      "low": "129.40",
      "close": "129.60",
      "average": "132.0138",
      "volume": "68824",
      "turnover": "9078463.1",
      "trades": "898"
    },
    {
      "date": "2024-01-16",
      "bid": "129.70",
      "ask": "129.80",
      "open": "129.60",
      "high": "131.00",
      "low": "128.10",
      "close": "129.70",
      "average": "129.9423",
      "volume": "65988",
      "turnover": "8574846.35",
      "trades": "723"
    },
    {
      "date": "2024-01-17",
      "bid": "127.70",
      "ask": "127.90",
      "open": "129.70",
      "high": "129.80",
      "low": "126.60",
      "close": "127.70",
      "average": "127.705",
      "volume": "60007",
      "turnover": "7663459.7",
      "trades": "709"
    },
    {
      "date": "2024-01-18",
      "bid": "126.50",
      "ask": "126.80",
      "open": "127.70",
      "high": "128.00",
      "low": "126.50",
      "close": "126.60",
      "average": "127.4804",
      "volume": "98383",
      "turnover": "12538217.15",
      "trades": "517"
    },
    {
      "date": "2024-01-19",
      "bid": "126.30",
      "ask": "126.50",
      "open": "126.60",
      "high": "127.30",
      "low": "125.60",
      "close": "126.10",
      "average": "126.2804",
      "volume": "49439",
      "turnover": "6244032.2",
      "trades": "632"
    },
    {
      "date": "2024-01-22",
      "bid": "124.60",
      "ask": "125.10",
      "open": "126.60",
      "high": "127.80",
      "low": "124.20",
      "close": "124.50",
      "average": "125.8031",
      "volume": "65723",
      "turnover": "8263730.65",
      "trades": "761"
    },
    {
      "date": "2024-01-23",
      "bid": "125.40",
      "ask": "125.70",
      "open": "124.50",
      "high": "125.90",
      "low": "123.50",
      "close": "124.80",
      "average": "124.5924",
      "volume": "68330",
      "turnover": "8512464",
      "trades": "644"
    },
    {
      "date": "2024-01-24",
      "bid": "125.80",
      "ask": "126.30",
      "open": "125.20",
      "high": "126.80",
      "low": "125.20",
      "close": "125.70",
      "average": "125.8522",
      "volume": "34649",
      "turnover": "4360871.5",
      "trades": "432"
    },
    {
      "date": "2024-01-25",
      "bid": "127.00",
      "ask": "127.20",
      "open": "125.70",
      "high": "127.40",
      "low": "125.20",
      "close": "127.00",
      "average": "126.6804",
      "volume": "40044",
      "turnover": "5072788.8",
      "trades": "597"
    },
    {
      "date": "2024-01-26",
      "bid": "127.40",
      "ask": "127.60",
      "open": "127.00",
      "high": "128.10",
      "low": "126.40",
      "close": "127.70",
      "average": "127.3798",
      "volume": "42644",
      "turnover": "5432087.15",
      "trades": "643"
    },
    {
      "date": "2024-01-29",
      "bid": "128.50",
      "ask": "128.80",
      "open": "127.70",
      "high": "129.40",
      "low": "125.70",
      "close": "128.50",
      "average": "127.8789",
      "volume": "60342",
      "turnover": "7716466.9",
      "trades": "751"
    },
    {
      "date": "2024-01-30",
      "bid": "130.80",
      "ask": "130.90",
      "open": "128.50",
      "high": "131.90",
      "low": "128.50",
      "close": "130.80",
      "average": "130.821",
      "volume": "82910",
      "turnover": "10845080.5",
      "trades": "846"
    },
    {
      "date": "2024-01-31",
      "bid": "131.20",
      "ask": "131.50",
      "open": "130.80",
      "high": "132.00",
      "low": "130.40",
      "close": "131.10",
      "average": "131.113",
      "volume": "56086",
      "turnover": "7353574",
      "trades": "579"
    },
    {
      "date": "2024-02-01",
      "bid": "129.50",
      "ask": "129.80",
      "open": "131.10",
      "high": "131.10",
      "low": "129.40",
      "close": "129.40",
      "average": "130.0159",
      "volume": "48770",
      "turnover": "6340877.1",
      "trades": "497"
    },
    {
      "date": "2024-02-02",
      "bid": "127.90",
      "ask": "128.20",
      "open": "129.90",
      "high": "131.00",
      "low": "127.90",
      "close": "127.90",
      "average": "129.4188",
      "volume": "50347",
      "turnover": "6515917.3",
      "trades": "578"
    },
    {
      "date": "2024-02-05",
      "bid": "128.50",
      "ask": "128.70",
      "open": "127.90",
      "high": "128.80",
      "low": "126.40",
      "close": "128.70",
      "average": "127.6692",
      "volume": "64525",
      "turnover": "8237656",
      "trades": "647"
    },
    {
      "date": "2024-02-06",
      "bid": "127.80",
      "ask": "128.00",
      "open": "128.70",
      "high": "129.40",
      "low": "127.40",
      "close": "127.90",
      "average": "128.2189",
      "volume": "57941",
      "turnover": "7431858.9",
      "trades": "530"
    },
    {
      "date": "2024-02-07",
      "bid": "125.40",
      "ask": "125.50",
      "open": "127.50",
      "high": "127.60",
      "low": "125.20",
      "close": "125.20",
      "average": "125.5079",
      "volume": "63370",
      "turnover": "7953988",
      "trades": "671"
    },
    {
      "date": "2024-02-08",
      "bid": "127.50",
      "ask": "127.90",
      "open": "125.20",
      "high": "128.00",
      "low": "125.20",
      "close": "127.70",
      "average": "127.1156",
      "volume": "28337",
      "turnover": "3602074",
      "trades": "406"
    },
    {
      "date": "2024-02-09",
      "bid": "123.50",
      "ask": "124.00",
      "open": "127.70",
      "high": "128.60",
      "low": "123.50",
      "close": "124.40",
      "average": "125.45",
      "volume": "79022",
      "turnover": "9911884",
      "trades": "771"
    },
    {
      "date": "2024-02-12",
      "bid": "124.30",
      "ask": "124.40",
      "open": "124.40",
      "high": "125.30",
      "low": "123.70",
      "close": "124.50",
      "average": "124.3012",
      "volume": "46827",
      "turnover": "5820697.1",
      "trades": "583"
    },
    {
      "date": "2024-02-13",
      "bid": "122.90",
      "ask": "123.00",
      "open": "124.40",
      "high": "124.50",
      "low": "122.80",
      "close": "123.30",
      "average": "123.44",
      "volume": "67141",
      "turnover": "8288040.4",
      "trades": "754"
    },
    {
      "date": "2024-02-14",
      "bid": "124.40",
      "ask": "124.60",
      "open": "123.30",
      "high": "124.80",
      "low": "122.20",
      "close": "124.60",
      "average": "124.0701",
      "volume": "45026",
      "turnover": "5586373.6",
      "trades": "589"
    },
    {
      "date": "2024-02-15",
      "bid": "123.90",
      "ask": "124.40",
      "open": "124.60",
      "high": "124.80",
      "low": "122.90",
      "close": "124.20",
      "average": "123.7024",
      "volume": "54347",
      "turnover": "6723427.6",
      "trades": "540"
    },
    {
      "date": "2024-02-16",
      "bid": "125.20",
      "ask": "125.40",
      "open": "124.20",
      "high": "125.60",
      "low": "123.50",
      "close": "125.60",
      "average": "125.0486",
      "volume": "37783",
      "turnover": "4724749.25",
      "trades": "439"
    },
    {
      "date": "2024-02-19",
      "bid": "126.00",
      "ask": "126.30",
      "open": "125.60",
      "high": "126.40",
      "low": "124.80",
      "close": "126.10",
      "average": "125.5912",
      "volume": "44296",
      "turnover": "5563421.45",
      "trades": "549"
    },
    {
      "date": "2024-02-20",
      "bid": "124.80",
      "ask": "125.10",
      "open": "126.00",
      "high": "126.10",
      "low": "123.90",
      "close": "124.90",
      "average": "125.0773",
      "volume": "31308",
      "turnover": "3916572.3",
      "trades": "451"
    },
    {
      "date": "2024-02-21",
      "bid": "127.80",
      "ask": "128.00",
      "open": "124.90",
      "high": "128.10",
      "low": "124.90",
      "close": "128.00",
      "average": "127.2054",
      "volume": "67185",
      "turnover": "8546048.5",
      "trades": "602"
    },
    {
      "date": "2024-02-22",
      "bid": "129.50",
      "ask": "129.60",
      "open": "128.20",
      "high": "129.80",
      "low": "127.30",
      "close": "129.50",
      "average": "128.7828",
      "volume": "39471",
      "turnover": "5083194.59",
      "trades": "559"
    },
    {
      "date": "2024-02-23",
      "bid": "132.00",
      "ask": "132.30",
      "open": "129.90",
      "high": "132.40",
      "low": "129.50",
      "close": "132.40",
      "average": "131.0269",
      "volume": "51404",
      "turnover": "6735305.25",
      "trades": "771"
    },
    {
      "date": "2024-02-26",
      "bid": "129.20",
      "ask": "129.40",
      "open": "132.40",
      "high": "133.20",
      "low": "128.90",
      "close": "129.40",
      "average": "130.7339",
      "volume": "69092",
      "turnover": "9032636.4",
      "trades": "865"
    },
    {
      "date": "2024-02-27",
      "bid": "130.60",
      "ask": "130.90",
      "open": "128.80",
      "high": "132.40",
      "low": "127.80",
      "close": "131.00",
      "average": "130.568",
      "volume": "80850",
      "turnover": "10556645.5",
      "trades": "909"
    },
    {
      "date": "2024-02-28",
      "bid": "131.10",
      "ask": "131.20",
      "open": "131.00",
      "high": "132.00",
      "low": "129.30",
      "close": "130.90",
      "average": "130.6806",
      "volume": "47628",
      "turnover": "6224341.7",
      "trades": "655"
    },
    {
      "date": "2024-02-29",
      "bid": "129.10",
      "ask": "129.20",
      "open": "131.20",
      "high": "132.30",
      "low": "127.60",
      "close": "129.50",
      "average": "129.9669",
      "volume": "92335",
      "turnover": "12000580",
      "trades": "822"
    },
    {
      "date": "2024-03-01",
      "bid": "129.10",
      "ask": "129.90",
      "open": "129.50",
      "high": "130.10",
      "low": "127.00",
      "close": "129.40",
      "average": "128.3847",
      "volume": "70230",
      "turnover": "9016509.05",
      "trades": "768"
    },
    {
      "date": "2024-03-04",
      "bid": "127.80",
      "ask": "128.00",
      "open": "129.40",
      "high": "130.00",
      "low": "127.00",
      "close": "127.80",
      "average": "127.8087",
      "volume": "49088",
      "turnover": "6273866.6",
      "trades": "724"
    },
    {
      "date": "2024-03-05",
      "bid": "130.00",
      "ask": "130.20",
      "open": "128.70",
      "high": "133.50",
      "low": "128.70",
      "close": "129.80",
      "average": "131.3322",
      "volume": "110171",
      "turnover": "14468709.15",
      "trades": "1073"
    },
    {
      "date": "2024-03-06",
      "bid": "133.20",
      "ask": "133.40",
      "open": "129.80",
      "high": "133.80",
      "low": "129.50",
      "close": "133.20",
      "average": "132.7226",
      "volume": "73831",
      "turnover": "9799040.19",
      "trades": "805"
    },
    {
      "date": "2024-03-07",
      "bid": "132.50",
      "ask": "132.70",
      "open": "133.00",
      "high": "133.60",
      "low": "131.60",
      "close": "132.30",
      "average": "132.625",
      "volume": "32843",
      "turnover": "4355813.75",
      "trades": "577"
    },
    {
      "date": "2024-03-08",
      "bid": "131.40",
      "ask": "131.60",
      "open": "132.30",
      "high": "132.60",
      "low": "130.80",
      "close": "131.70",
      "average": "131.5734",
      "volume": "47378",
      "turnover": "6234356.25",
      "trades": "572"
    },
    {
      "date": "2024-03-11",
      "bid": "133.20",
      "ask": "133.30",
      "open": "131.70",
      "high": "133.70",
      "low": "130.90",
      "close": "133.40",
      "average": "132.9404",
      "volume": "79234",
      "turnover": "10537940.35",
      "trades": "995"
    },
    {
      "date": "2024-03-12",
      "bid": "132.50",
      "ask": "132.70",
      "open": "133.40",
      "high": "134.30",
      "low": "131.30",
      "close": "132.40",
      "average": "133.0594",
      "volume": "48836",
      "turnover": "6498430.85",
      "trades": "538"
    },
    {
      "date": "2024-03-13",
      "bid": "134.60",
      "ask": "135.00",
      "open": "132.40",
      "high": "135.00",
      "low": "131.10",
      "close": "135.00",
      "average": "133.7144",
      "volume": "43268",
      "turnover": "5785535.4",
      "trades": "614"
    },
    {
      "date": "2024-03-14",
      "bid": "139.30",
      "ask": "139.50",
      "open": "135.00",
      "high": "140.10",
      "low": "135.00",
      "close": "138.90",
      "average": "138.0665",
      "volume": "143744",
      "turnover": "19850673.2",
      "trades": "1177"
    },
    {
      "date": "2024-03-15",
      "bid": "145.00",
      "ask": "145.30",
      "open": "144.00",
      "high": "148.00",
      "low": "143.70",
      "close": "145.70",
      "average": "145.6213",
      "volume": "282065",
      "turnover": "41078312.1",
      "trades": "2325"
    },
    {
      "date": "2024-03-18",
      "bid": "142.70",
      "ask": "142.80",
      "open": "145.80",
      "high": "145.80",
      "low": "142.20",
      "close": "142.60",
      "average": "143.7543",
      "volume": "95882",
      "turnover": "13783421.3",
      "trades": "1267"
    },
    {
      "date": "2024-03-19",
      "bid": "142.80",
      "ask": "143.00",
      "open": "142.60",
      "high": "143.20",
      "low": "141.30",
      "close": "143.00",
      "average": "142.2176",
      "volume": "73615",
      "turnover": "10469317.05",
      "trades": "882"
    },
    {
      "date": "2024-03-20",
      "bid": "145.90",
      "ask": "146.00",
      "open": "149.60",
      "high": "150.00",
      "low": "138.20",
      "close": "146.20",
      "average": "143.3139",
      "volume": "459236",
      "turnover": "65858379.12",
      "trades": "3388"
    },
    {
      "date": "2024-03-21",
      "bid": "151.40",
      "ask": "151.50",
      "open": "147.50",
      "high": "151.60",
      "low": "147.50",
      "close": "151.60",
      "average": "149.9106",
      "volume": "287345",
      "turnover": "43111552.85",
      "trades": "2103"
    },
    {
      "date": "2024-03-22",
      "bid": "152.30",
      "ask": "152.60",
      "open": "151.50",
      "high": "154.00",
      "low": "150.70",
      "close": "152.30",
      "average": "151.8654",
      "volume": "131881",
      "turnover": "20026545.8",
      "trades": "1491"
    },
    {
      "date": "2024-03-25",
      "bid": "152.40",
      "ask": "152.50",
      "open": "152.30",
      "high": "154.60",
      "low": "151.40",
      "close": "152.50",
      "average": "152.7356",
      "volume": "126299",
      "turnover": "19291092.89",
      "trades": "1281"
    },
    {
      "date": "2024-03-26",
      "bid": "157.90",
      "ask": "158.00",
      "open": "152.50",
      "high": "158.40",
      "low": "151.40",
      "close": "158.20",
      "average": "156.2558",
      "volume": "166878",
      "turnover": "26075992.85",
      "trades": "1753"
    },
    {
      "date": "2024-03-27",
      "bid": "159.50",
      "ask": "159.90",
      "open": "158.20",
      "high": "160.00",
      "low": "157.70",
      "close": "159.90",
      "average": "159.3157",
      "volume": "118247",
      "turnover": "18830767.3",
      "trades": "1326"
    },
    {
      "date": "2024-03-28",
      "bid": "161.40",
      "ask": "161.70",
      "open": "160.00",
      "high": "161.90",
      "low": "158.30",
      "close": "161.30",
      "average": "160.6366",
      "volume": "64443",
      "turnover": "10351530.44",
      "trades": "913"
    },
    {
      "date": "2024-04-02",
      "bid": "153.50",
      "ask": "153.60",
      "open": "161.30",
      "high": "161.30",
      "low": "153.10",
      "close": "153.10",
      "average": "156.0652",
      "volume": "178152",
      "turnover": "27796143.4",
      "trades": "2115"
    },
    {
      "date": "2024-04-03",
      "bid": "156.80",
      "ask": "157.10",
      "open": "153.10",
      "high": "157.60",
      "low": "151.20",
      "close": "157.60",
      "average": "155.2229",
      "volume": "80084",
      "turnover": "12430753.9",
      "trades": "1033"
    },
    {
      "date": "2024-04-04",
      "bid": "153.80",
      "ask": "154.10",
      "open": "156.90",
      "high": "158.00",
      "low": "153.70",
      "close": "154.20",
      "average": "154.7653",
      "volume": "68452",
      "turnover": "10595934.05",
      "trades": "869"
    },
    {
      "date": "2024-04-05",
      "bid": "152.20",
      "ask": "152.40",
      "open": "151.60",
      "high": "153.30",
      "low": "151.10",
      "close": "152.60",
      "average": "152.2999",
      "volume": "66198",
      "turnover": "10081798.4",
      "trades": "962"
    },
    {
      "date": "2024-04-08",
      "bid": "152.00",
      "ask": "152.20",
      "open": "152.60",
      "high": "153.00",
      "low": "151.60",
      "close": "152.50",
      "average": "152.272",
      "volume": "79877",
      "turnover": "12160310.3",
      "trades": "997"
    },
    {
      "date": "2024-04-09",
      "bid": "151.00",
      "ask": "151.20",
      "open": "152.00",
      "high": "152.30",
      "low": "150.50",
      "close": "150.90",
      "average": "151.4054",
      "volume": "71913",
      "turnover": "10888057.9",
      "trades": "858"
    },
    {
      "date": "2024-04-10",
      "bid": "148.50",
      "ask": "148.70",
      "open": "151.20",
      "high": "152.00",
      "low": "147.30",
      "close": "149.00",
      "average": "149.2554",
      "volume": "91936",
      "turnover": "13721943.95",
      "trades": "979"
    },
    {
      "date": "2024-04-11",
      "bid": "148.10",
      "ask": "148.40",
      "open": "148.10",
      "high": "149.60",
      "low": "146.50",
      "close": "148.40",
      "average": "147.9632",
      "volume": "94721",
      "turnover": "14015221.5",
      "trades": "845"
    },
    {
      "date": "2024-04-12",
      "bid": "151.30",
      "ask": "151.60",
      "open": "150.20",
      "high": "152.50",
      "low": "149.50",
      "close": "151.60",
      "average": "151.0763",
      "volume": "96475",
      "turnover": "14574988.2",
      "trades": "991"
    },
    {
      "date": "2024-04-15",
      "bid": "152.30",
      "ask": "152.50",
      "open": "151.30",
      "high": "153.90",
      "low": "150.80",
      "close": "152.40",
      "average": "152.4712",
      "volume": "61113",
      "turnover": "9317880.19",
      "trades": "770"
    },
    {
      "date": "2024-04-16",
      "bid": "150.30",
      "ask": "150.40",
      "open": "148.60",
      "high": "151.60",
      "low": "148.50",
      "close": "150.50",
      "average": "150.0901",
      "volume": "72895",
      "turnover": "10945901.55",
      "trades": "722"
    },
    {
      "date": "2024-04-17",
      "bid": "146.50",
      "ask": "146.70",
      "open": "150.00",
      "high": "151.30",
      "low": "146.20",
      "close": "146.20",
      "average": "148.4211",
      "volume": "78789",
      "turnover": "11693786.3",
      "trades": "711"
    },
    {
      "date": "2024-04-18",
      "bid": "148.40",
      "ask": "148.60",
      "open": "146.30",
      "high": "148.80",
      "low": "146.20",
      "close": "148.30",
      "average": "147.6942",
      "volume": "72592",
      "turnover": "10721418.19",
      "trades": "762"
    },
    {
      "date": "2024-04-19",
      "bid": "146.60",
      "ask": "146.80",
      "open": "147.00",
      "high": "148.60",
      "low": "144.00",
      "close": "146.40",
      "average": "146.2195",
      "volume": "66786",
      "turnover": "9765997.55",
      "trades": "783"
    },
    {
      "date": "2024-04-22",
      "bid": "149.30",
      "ask": "149.70",
      "open": "146.40",
      "high": "150.90",
      "low": "145.90",
      "close": "149.30",
      "average": "149.0157",
      "volume": "53211",
      "turnover": "7929272.9",
      "trades": "725"
    },
    {
      "date": "2024-04-23",
      "bid": "151.10",
      "ask": "151.40",
      "open": "150.00",
      "high": "151.40",
      "low": "148.60",
      "close": "151.00",
      "average": "149.7324",
      "volume": "69273",
      "turnover": "10372555.9",
      "trades": "593"
    },
    {
      "date": "2024-04-24",
      "bid": "151.10",
      "ask": "151.40",
      "open": "152.00",
      "high": "153.90",
      "low": "149.20",
      "close": "151.60",
      "average": "152.0278",
      "volume": "79964",
      "turnover": "12156723.2",
      "trades": "851"
    },
    {
      "date": "2024-04-25",
      "bid": "150.20",
      "ask": "150.40",
      "open": "151.60",
      "high": "153.10",
      "low": "148.10",
      "close": "150.30",
      "average": "150.746",
      "volume": "48952",
      "turnover": "7380740.5",
      "trades": "669"
    },
    {
      "date": "2024-04-26",
      "bid": "153.20",
      "ask": "153.40",
      "open": "150.90",
      "high": "154.10",
      "low": "150.90",
      "close": "153.50",
      "average": "152.9413",
      "volume": "54364",
      "turnover": "8313616.75",
      "trades": "687"
    },
    {
      "date": "2024-04-29",
      "bid": "152.10",
      "ask": "152.30",
      "open": "153.50",
      "high": "153.50",
      "low": "149.80",
      "close": "152.70",
      "average": "151.9218",
      "volume": "43591",
      "turnover": "6622442.5",
      "trades": "712"
    },
    {
      "date": "2024-04-30",
      "bid": "153.60",
      "ask": "153.80",
      "open": "152.70",
      "high": "154.00",
      "low": "152.00",
      "close": "154.00",
      "average": "153.2481",
      "volume": "30075",
      "turnover": "4608936.2",
      "trades": "402"
    },
    {
      "date": "2024-05-02",
      "bid": "151.50",
      "ask": "151.90",
      "open": "153.80",
      "high": "153.80",
      "low": "151.20",
      "close": "151.30",
      "average": "151.962",
      "volume": "34329",
      "turnover": "5216704.59",
      "trades": "580"
    },
    {
      "date": "2024-05-03",
      "bid": "155.00",
      "ask": "155.10",
      "open": "151.30",
      "high": "155.40",
      "low": "151.10",
      "close": "154.80",
      "average": "153.0351",
      "volume": "52529",
      "turnover": "8038783.2",
      "trades": "644"
    },
    {
      "date": "2024-05-06",
      "bid": "155.60",
      "ask": "155.80",
      "open": "154.80",
      "high": "156.40",
      "low": "153.70",
      "close": "155.50",
      "average": "155.2521",
      "volume": "44265",
      "turnover": "6872240.2",
      "trades": "691"
    },
    {
      "date": "2024-05-07",
      "bid": "156.70",
      "ask": "157.10",
      "open": "155.50",
      "high": "157.50",
      "low": "154.70",
      "close": "157.10",
      "average": "156.4666",
      "volume": "36768",
      "turnover": "5753051.05",
      "trades": "550"
    },
    {
      "date": "2024-05-08",
      "bid": "157.80",
      "ask": "158.00",
      "open": "157.10",
      "high": "158.50",
      "low": "156.40",
      "close": "157.40",
      "average": "157.395",
      "volume": "15554",
      "turnover": "2448121.7",
      "trades": "301"
    },
    {
      "date": "2024-05-10",
      "bid": "159.20",
      "ask": "159.50",
      "open": "157.40",
      "high": "159.80",
      "low": "156.40",
      "close": "159.40",
      "average": "158.5909",
      "volume": "63332",
      "turnover": "10043883.4",
      "trades": "807"
    },
    {
      "date": "2024-05-13",
      "bid": "157.20",
      "ask": "157.60",
      "open": "158.20",
      "high": "159.80",
      "low": "156.60",
      "close": "157.30",
      "average": "158.1092",
      "volume": "43938",
      "turnover": "6947003.1",
      "trades": "650"
    },
    {
      "date": "2024-05-14",
      "bid": "158.10",
      "ask": "158.90",
      "open": "157.30",
      "high": "159.80",
      "low": "157.20",
      "close": "158.70",
      "average": "158.5221",
      "volume": "61315",
      "turnover": "9719784.6",
      "trades": "919"
    },
    {
      "date": "2024-05-15",
      "bid": "157.50",
      "ask": "158.00",
      "open": "159.20",
      "high": "162.20",
      "low": "157.50",
      "close": "157.50",
      "average": "159.3293",
      "volume": "118452",
      "turnover": "18872828.7",
      "trades": "1001"
    },
    {
      "date": "2024-05-16",
      "bid": "158.20",
      "ask": "158.60",
      "open": "157.50",
      "high": "159.10",
      "low": "157.20",
      "close": "158.60",
      "average": "158.0922",
      "volume": "83742",
      "turnover": "13238958.4",
      "trades": "918"
    },
    {
      "date": "2024-05-17",
      "bid": "158.80",
      "ask": "159.20",
      "open": "158.60",
      "high": "159.30",
      "low": "157.00",
      "close": "159.00",
      "average": "158.4316",
      "volume": "78870",
      "turnover": "12500382.25",
      "trades": "690"
    },
    {
      "date": "2024-05-20",
      "bid": "161.10",
      "ask": "161.30",
      "open": "158.50",
      "high": "161.60",
      "low": "156.70",
      "close": "161.60",
      "average": "159.5967",
      "volume": "48494",
      "turnover": "7739071.8",
      "trades": "648"
    },
    {
      "date": "2024-05-21",
      "bid": "161.30",
      "ask": "161.70",
      "open": "161.60",
      "high": "163.00",
      "low": "160.40",
      "close": "162.00",
      "average": "161.9623",
      "volume": "49157",
      "turnover": "7961509",
      "trades": "585"
    },
    {
      "date": "2024-05-22",
      "bid": "162.00",
      "ask": "162.20",
      "open": "159.40",
      "high": "163.10",
      "low": "159.40",
      "close": "162.60",
      "average": "162.0955",
      "volume": "22912",
      "turnover": "3713931.7",
      "trades": "420"
    },
    {
      "date": "2024-05-23",
      "bid": "161.40",
      "ask": "161.70",
      "open": "162.60",
      "high": "163.10",
      "low": "161.00",
      "close": "161.00",
      "average": "162.1901",
      "volume": "24978",
      "turnover": "4051184.1",
      "trades": "427"
    },
    {
      "date": "2024-05-24",
      "bid": "162.80",
      "ask": "163.00",
      "open": "161.00",
      "high": "163.40",
      "low": "160.30",
      "close": "163.00",
      "average": "162.6171",
      "volume": "53707",
      "turnover": "8733999.5",
      "trades": "743"
    },
    {
      "date": "2024-05-27",
      "bid": "158.90",
      "ask": "159.20",
      "open": "163.00",
      "high": "163.00",
      "low": "158.50",
      "close": "159.30",
      "average": "159.814",
      "volume": "23664",
      "turnover": "3781838.8",
      "trades": "587"
    },
    {
      "date": "2024-05-28",
      "bid": "156.30",
      "ask": "156.60",
      "open": "159.30",
      "high": "160.10",
      "low": "155.70",
      "close": "156.10",
      "average": "157.2385",
      "volume": "48955",
      "turnover": "7697600.6",
      "trades": "788"
    },
    {
      "date": "2024-05-29",
      "bid": "157.20",
      "ask": "157.40",
      "open": "156.10",
      "high": "158.00",
      "low": "155.60",
      "close": "157.70",
      "average": "156.8406",
      "volume": "72396",
      "turnover": "11354689.95",
      "trades": "730"
    },
    {
      "date": "2024-05-30",
      "bid": "157.80",
      "ask": "158.10",
      "open": "157.20",
      "high": "158.40",
      "low": "155.30",
      "close": "158.20",
      "average": "157.1038",
      "volume": "38798",
      "turnover": "6095314.8",
      "trades": "531"
    },
    {
      "date": "2024-05-31",
      "bid": "161.30",
      "ask": "161.70",
      "open": "158.20",
      "high": "161.70",
      "low": "156.50",
      "close": "161.20",
      "average": "160.3204",
      "volume": "102496",
      "turnover": "16432194.6",
      "trades": "913"
    },
    {
      "date": "2024-06-03",
      "bid": "159.80",
      "ask": "160.30",
      "open": "161.20",
      "high": "161.90",
      "low": "159.00",
      "close": "159.60",
      "average": "160.1125",
      "volume": "39727",
      "turnover": "6360787.4",
      "trades": "548"
    },
    {
      "date": "2024-06-04",
      "bid": "159.40",
      "ask": "159.60",
      "open": "159.60",
      "high": "161.50",
      "low": "159.00",
      "close": "159.70",
      "average": "159.8173",
      "volume": "51765",
      "turnover": "8272943.8",
      "trades": "989"
    },
    {
      "date": "2024-06-05",
      "bid": "160.10",
      "ask": "160.30",
      "open": "160.40",
      "high": "162.00",
      "low": "159.30",
      "close": "159.80",
      "average": "160.2085",
      "volume": "46903",
      "turnover": "7514247.2",
      "trades": "671"
    },
    {
      "date": "2024-06-07",
      "bid": "156.90",
      "ask": "157.30",
      "open": "159.00",
      "high": "159.00",
      "low": "156.70",
      "close": "157.30",
      "average": "157.4471",
      "volume": "30748",
      "turnover": "4841070.8",
      "trades": "567"
    },
    {
      "date": "2024-06-10",
      "bid": "156.40",
      "ask": "156.90",
      "open": "156.00",
      "high": "156.90",
      "low": "154.80",
      "close": "156.80",
      "average": "156.2514",
      "volume": "64069",
      "turnover": "10010867.8",
      "trades": "992"
    },
    {
      "date": "2024-06-11",
      "bid": "155.60",
      "ask": "155.80",
      "open": "156.80",
      "high": "157.80",
      "low": "155.50",
      "close": "156.30",
      "average": "156.3207",
      "volume": "34356",
      "turnover": "5370494",
      "trades": "598"
    },
    {
      "date": "2024-06-12",
      "bid": "158.40",
      "ask": "158.80",
      "open": "156.30",
      "high": "158.70",
      "low": "153.30",
      "close": "158.30",
      "average": "156.1178",
      "volume": "52274",
      "turnover": "8160983.8",
      "trades": "723"
    },
    {
      "date": "2024-06-13",
      "bid": "153.20",
      "ask": "153.40",
      "open": "158.30",
      "high": "158.30",
      "low": "152.80",
      "close": "152.80",
      "average": "153.6086",
      "volume": "41648",
      "turnover": "6397740",
      "trades": "543"
    },
    {
      "date": "2024-06-14",
      "bid": "147.90",
      "ask": "148.10",
      "open": "152.50",
      "high": "152.50",
      "low": "147.20",
      "close": "148.20",
      "average": "149.1983",
      "volume": "47285",
      "turnover": "7054842.1",
      "trades": "823"
    },
    {
      "date": "2024-06-17",
      "bid": "149.60",
      "ask": "149.90",
      "open": "148.30",
      "high": "150.80",
      "low": "148.30",
      "close": "150.50",
      "average": "149.8409",
      "volume": "39397",
      "turnover": "5903281.5",
      "trades": "536"
    },
    {
      "date": "2024-06-18",
      "bid": "151.90",
      "ask": "152.30",
      "open": "153.00",
      "high": "153.00",
      "low": "151.40",
      "close": "152.40",
      "average": "152.2939",
      "volume": "26397",
      "turnover": "4020101.7",
      "trades": "428"
    },
    {
      "date": "2024-06-19",
      "bid": "148.80",
      "ask": "149.30",
      "open": "152.30",
      "high": "152.30",
      "low": "148.90",
      "close": "149.80",
      "average": "150.0798",
      "volume": "27517",
      "turnover": "4129805.5",
      "trades": "471"
    },
    {
      "date": "2024-06-20",
      "bid": "145.20",
      "ask": "145.90",
      "open": "150.00",
      "high": "154.70",
      "low": "145.00",
      "close": "145.50",
      "average": "148.5138",
      "volume": "140132",
      "turnover": "20811547.39",
      "trades": "1697"
    },
    {
      "date": "2024-06-24",
      "bid": "149.20",
      "ask": "149.60",
      "open": "148.90",
      "high": "150.60",
      "low": "145.70",
      "close": "149.90",
      "average": "149.3656",
      "volume": "78638",
      "turnover": "11746736.3",
      "trades": "1026"
    },
    {
      "date": "2024-06-25",
      "bid": "148.00",
      "ask": "148.50",
      "open": "149.90",
      "high": "150.00",
      "low": "147.70",
      "close": "147.80",
      "average": "148.3955",
      "volume": "128274",
      "turnover": "19035287.3",
      "trades": "626"
    },
    {
      "date": "2024-06-26",
      "bid": "146.20",
      "ask": "146.50",
      "open": "147.80",
      "high": "150.00",
      "low": "145.60",
      "close": "146.30",
      "average": "147.1913",
      "volume": "35921",
      "turnover": "5287257.4",
      "trades": "718"
    },
    {
      "date": "2024-06-27",
      "bid": "152.20",
      "ask": "152.60",
      "open": "146.30",
      "high": "152.90",
      "low": "146.30",
      "close": "152.80",
      "average": "151.5442",
      "volume": "47035",
      "turnover": "7127880.5",
      "trades": "753"
    },
    {
      "date": "2024-06-28",
      "bid": "147.80",
      "ask": "148.50",
      "open": "152.80",
      "high": "152.80",
      "low": "147.80",
      "close": "148.40",
      "average": "149.2711",
      "volume": "38274",
      "turnover": "5713200.1",
      "trades": "728"
    },
    {
      "date": "2024-07-01",
      "bid": "148.80",
      "ask": "149.40",
      "open": "149.00",
      "high": "150.10",
      "low": "148.10",
      "close": "149.20",
      "average": "149.1063",
      "volume": "35420",
      "turnover": "5281614.95",
      "trades": "486"
    },
    {
      "date": "2024-07-02",
      "bid": "148.70",
      "ask": "149.00",
      "open": "149.20",
      "high": "149.80",
      "low": "148.20",
      "close": "149.30",
      "average": "149.1267",
      "volume": "21404",
      "turnover": "3191917.5",
      "trades": "466"
    },
    {
      "date": "2024-07-03",
      "bid": "150.90",
      "ask": "151.00",
      "open": "149.50",
      "high": "151.50",
      "low": "148.60",
      "close": "151.00",
      "average": "150.6364",
      "volume": "22265",
      "turnover": "3353920.4",
      "trades": "454"
    },
    {
      "date": "2024-07-04",
      "bid": "151.40",
      "ask": "151.60",
      "open": "151.00",
      "high": "152.40",
      "low": "151.00",
      "close": "151.70",
      "average": "151.6998",
      "volume": "19609",
      "turnover": "2974681.7",
      "trades": "337"
    },
    {
      "date": "2024-07-05",
      "bid": "152.50",
      "ask": "152.90",
      "open": "151.80",
      "high": "154.00",
      "low": "151.60",
      "close": "152.60",
      "average": "152.8255",
      "volume": "37249",
      "turnover": "5692597.1",
      "trades": "471"
    },
    {
      "date": "2024-07-08",
      "bid": "152.10",
      "ask": "152.40",
      "open": "152.10",
      "high": "153.00",
      "low": "150.90",
      "close": "152.50",
      "average": "152.196",
      "volume": "31586",
      "turnover": "4806688",
      "trades": "504"
    },
    {
      "date": "2024-07-09",
      "bid": "152.00",
      "ask": "152.60",
      "open": "152.00",
      "high": "153.60",
      "low": "151.10",
      "close": "152.00",
      "average": "152.1092",
      "volume": "31740",
      "turnover": "4827956",
      "trades": "424"
    },
    {
      "date": "2024-07-10",
      "bid": "151.80",
      "ask": "152.20",
      "open": "152.00",
      "high": "153.80",
      "low": "151.80",
      "close": "152.00",
      "average": "152.2821",
      "volume": "15892",
      "turnover": "2420072.1",
      "trades": "308"
    },
    {
      "date": "2024-07-11",
      "bid": "154.00",
      "ask": "154.40",
      "open": "152.00",
      "high": "154.50",
      "low": "151.50",
      "close": "153.80",
      "average": "152.9707",
      "volume": "24246",
      "turnover": "3708951.6",
      "trades": "424"
    },
    {
      "date": "2024-07-12",
      "bid": "157.50",
      "ask": "157.80",
      "open": "154.20",
      "high": "157.60",
      "low": "153.10",
      "close": "157.60",
      "average": "156.0868",
      "volume": "26925",
      "turnover": "4202332.3",
      "trades": "506"
    },
    {
      "date": "2024-07-15",
      "bid": "154.10",
      "ask": "154.70",
      "open": "156.90",
      "high": "157.60",
      "low": "154.20",
      "close": "154.40",
      "average": "155.438",
      "volume": "14391",
      "turnover": "2236907.9",
      "trades": "395"
    },
    {
      "date": "2024-07-16",
      "bid": "157.80",
      "ask": "158.20",
      "open": "154.00",
      "high": "158.10",
      "low": "152.60",
      "close": "157.80",
      "average": "156.0028",
      "volume": "23146",
      "turnover": "3610855.7",
      "trades": "376"
    },
    {
      "date": "2024-07-17",
      "bid": "156.50",
      "ask": "156.90",
      "open": "157.80",
      "high": "157.80",
      "low": "156.10",
      "close": "157.00",
      "average": "156.8208",
      "volume": "12398",
      "turnover": "1944264.2",
      "trades": "334"
    },
    {
      "date": "2024-07-18",
      "bid": "156.90",
      "ask": "157.10",
      "open": "157.00",
      "high": "158.80",
      "low": "155.40",
      "close": "157.10",
      "average": "156.9901",
      "volume": "29011",
      "turnover": "4554406.8",
      "trades": "401"
    },
    {
      "date": "2024-07-19",
      "bid": "156.50",
      "ask": "156.80",
      "open": "156.90",
      "high": "156.90",
      "low": "154.60",
      "close": "156.80",
      "average": "156.3017",
      "volume": "12561",
      "turnover": "1963305.4",
      "trades": "266"
    },
    {
      "date": "2024-07-22",
      "bid": "156.40",
      "ask": "156.60",
      "open": "156.80",
      "high": "158.40",
      "low": "155.70",
      "close": "156.00",
      "average": "156.6817",
      "volume": "16426",
      "turnover": "2573657.5",
      "trades": "411"
    },
    {
      "date": "2024-07-23",
      "bid": "155.20",
      "ask": "155.80",
      "open": "156.00",
      "high": "157.10",
      "low": "155.00",
      "close": "155.70",
      "average": "155.8142",
      "volume": "17377",
      "turnover": "2707582.6",
      "trades": "401"
    },
    {
      "date": "2024-07-24",
      "bid": "155.20",
      "ask": "155.40",
      "open": "155.70",
      "high": "156.90",
      "low": "154.10",
      "close": "154.50",
      "average": "155.0965",
      "volume": "19194",
      "turnover": "2976921.5",
      "trades": "352"
    },
    {
      "date": "2024-07-25",
      "bid": "155.30",
      "ask": "155.80",
      "open": "154.50",
      "high": "156.00",
      "low": "152.80",
      "close": "155.40",
      "average": "154.7838",
      "volume": "21389",
      "turnover": "3310670.3",
      "trades": "532"
    },
    {
      "date": "2024-07-26",
      "bid": "158.00",
      "ask": "158.40",
      "open": "155.40",
      "high": "158.40",
      "low": "155.40",
      "close": "158.00",
      "average": "157.5486",
      "volume": "15458",
      "turnover": "2435385.7",
      "trades": "490"
    },
    {
      "date": "2024-07-29",
      "bid": "158.80",
      "ask": "159.00",
      "open": "158.90",
      "high": "161.60",
      "low": "158.50",
      "close": "158.50",
      "average": "159.988",
      "volume": "22360",
      "turnover": "3577422.1",
      "trades": "499"
    },
    {
      "date": "2024-07-30",
      "bid": "157.80",
      "ask": "158.00",
      "open": "158.60",
      "high": "159.70",
      "low": "157.00",
      "close": "157.60",
      "average": "157.9397",
      "volume": "13603",
      "turnover": "2148454.4",
      "trades": "378"
    },
    {
      "date": "2024-07-31",
      "bid": "158.10",
      "ask": "158.60",
      "open": "157.60",
      "high": "160.00",
      "low": "157.60",
      "close": "157.80",
      "average": "158.1841",
      "volume": "29310",
      "turnover": "4636388.5",
      "trades": "411"
    },
    {
      "date": "2024-08-01",
      "bid": "154.30",
      "ask": "155.10",
      "open": "157.80",
      "high": "159.00",
      "low": "154.30",
      "close": "155.10",
      "average": "156.2918",
      "volume": "14661",
      "turnover": "2291393.79",
      "trades": "364"
    },
    {
      "date": "2024-08-02",
      "bid": "151.40",
      "ask": "151.80",
      "open": "154.70",
      "high": "154.70",
      "low": "150.40",
      "close": "151.50",
      "average": "152.1948",
      "volume": "34893",
      "turnover": "5310537.2",
      "trades": "558"
    },
    {
      "date": "2024-08-05",
      "bid": "148.00",
      "ask": "148.90",
      "open": "148.00",
      "high": "148.50",
      "low": "142.00",
      "close": "146.80",
      "average": "145.7815",
      "volume": "78837",
      "turnover": "11493063.9",
      "trades": "1378"
    },
    {
      "date": "2024-08-06",
      "bid": "146.60",
      "ask": "147.10",
      "open": "148.00",
      "high": "151.40",
      "low": "145.70",
      "close": "145.90",
      "average": "147.0996",
      "volume": "41140",
      "turnover": "6051756.4",
      "trades": "750"
    },
    {
      "date": "2024-08-07",
      "bid": "153.20",
      "ask": "153.50",
      "open": "148.00",
      "high": "154.40",
      "low": "147.70",
      "close": "153.20",
      "average": "151.8623",
      "volume": "30979",
      "turnover": "4704510.3",
      "trades": "535"
    },
    {
      "date": "2024-08-08",
      "bid": "151.30",
      "ask": "151.70",
      "open": "153.00",
      "high": "153.00",
      "low": "148.30",
      "close": "151.20",
      "average": "150.5601",
      "volume": "22000",
      "turnover": "3312278.1",
      "trades": "613"
    },
    {
      "date": "2024-08-09",
      "bid": "153.20",
      "ask": "153.50",
      "open": "151.30",
      "high": "155.00",
      "low": "151.30",
      "close": "152.50",
      "average": "152.9201",
      "volume": "47761",
      "turnover": "7303643",
      "trades": "492"
    },
    {
      "date": "2024-08-12",
      "bid": "153.00",
      "ask": "153.30",
      "open": "152.50",
      "high": "153.90",
      "low": "151.80",
      "close": "152.90",
      "average": "152.8992",
      "volume": "20623",
      "turnover": "3153240.1",
      "trades": "431"
    },
    {
      "date": "2024-08-13",
      "bid": "151.70",
      "ask": "152.40",
      "open": "153.20",
      "high": "154.00",
      "low": "150.10",
      "close": "151.70",
      "average": "151.9893",
      "volume": "25369",
      "turnover": "3855817.7",
      "trades": "517"
    },
    {
      "date": "2024-08-14",
      "bid": "151.10",
      "ask": "151.40",
      "open": "151.70",
      "high": "152.90",
      "low": "148.70",
      "close": "150.80",
      "average": "150.3179",
      "volume": "23641",
      "turnover": "3553665.1",
      "trades": "403"
    },
    {
      "date": "2024-08-15",
      "bid": "153.60",
      "ask": "153.80",
      "open": "150.80",
      "high": "154.00",
      "low": "150.80",
      "close": "153.20",
      "average": "152.2566",
      "volume": "36093",
      "turnover": "5495396.4",
      "trades": "813"
    },
    {
      "date": "2024-08-16",
      "bid": "152.00",
      "ask": "152.30",
      "open": "153.20",
      "high": "153.50",
      "low": "151.60",
      "close": "151.60",
      "average": "152.1435",
      "volume": "15856",
      "turnover": "2412338.1",
      "trades": "369"
    },
    {
      "date": "2024-08-19",
      "bid": "151.70",
      "ask": "152.00",
      "open": "151.60",
      "high": "154.20",
      "low": "150.90",
      "close": "151.50",
      "average": "152.2467",
      "volume": "32584",
      "turnover": "4960805.3",
      "trades": "573"
    },
    {
      "date": "2024-08-20",
      "bid": "154.80",
      "ask": "155.00",
      "open": "152.10",
      "high": "155.80",
      "low": "150.80",
      "close": "154.80",
      "average": "153.8004",
      "volume": "44216",
      "turnover": "6800436.6",
      "trades": "556"
    },
    {
      "date": "2024-08-21",
      "bid": "154.80",
      "ask": "155.40",
      "open": "154.40",
      "high": "157.40",
      "low": "154.10",
      "close": "155.20",
      "average": "155.8284",
      "volume": "28417",
      "turnover": "4428174.59",
      "trades": "403"
    },
    {
      "date": "2024-08-22",
      "bid": "155.00",
      "ask": "155.30",
      "open": "155.40",
      "high": "157.40",
      "low": "154.30",
      "close": "154.30",
      "average": "155.8992",
      "volume": "9685",
      "turnover": "1509883.6",
      "trades": "273"
    },
    {
      "date": "2024-08-23",
      "bid": "158.00",
      "ask": "158.40",
      "open": "155.00",
      "high": "158.40",
      "low": "155.00",
      "close": "158.40",
      "average": "157.594",
      "volume": "42529",
      "turnover": "6702313.4",
      "trades": "563"
    },
    {
      "date": "2024-08-26",
      "bid": "163.20",
      "ask": "163.40",
      "open": "158.40",
      "high": "163.90",
      "low": "158.40",
      "close": "162.80",
      "average": "161.8731",
      "volume": "42813",
      "turnover": "6930273.9",
      "trades": "868"
    },
    {
      "date": "2024-08-27",
      "bid": "159.80",
      "ask": "160.00",
      "open": "162.80",
      "high": "164.50",
      "low": "159.50",
      "close": "159.80",
      "average": "161.6963",
      "volume": "39451",
      "turnover": "6378958.7",
      "trades": "769"
    },
    {
      "date": "2024-08-28",
      "bid": "161.20",
      "ask": "162.00",
      "open": "159.80",
      "high": "161.90",
      "low": "158.60",
      "close": "161.20",
      "average": "160.2192",
      "volume": "52291",
      "turnover": "8378116.75",
      "trades": "649"
    },
    {
      "date": "2024-08-29",
      "bid": "159.90",
      "ask": "160.40",
      "open": "161.20",
      "high": "163.30",
      "low": "159.60",
      "close": "160.60",
      "average": "161.0488",
      "volume": "23547",
      "turnover": "3792217.1",
      "trades": "428"
    },
    {
      "date": "2024-08-30",
      "bid": "162.50",
      "ask": "163.00",
      "open": "160.60",
      "high": "163.30",
      "low": "160.60",
      "close": "162.90",
      "average": "162.5581",
      "volume": "35180",
      "turnover": "5718819.6",
      "trades": "652"
    },
    {
      "date": "2024-09-02",
      "bid": "159.70",
      "ask": "160.10",
      "open": "162.90",
      "high": "162.90",
      "low": "158.30",
      "close": "159.50",
      "average": "159.7958",
      "volume": "21084",
      "turnover": "3369176.7",
      "trades": "592"
    },
    {
      "date": "2024-09-03",
      "bid": "155.40",
      "ask": "155.60",
      "open": "159.50",
      "high": "159.50",
      "low": "154.30",
      "close": "154.90",
      "average": "156.2197",
      "volume": "29452",
      "turnover": "4600908.59",
      "trades": "723"
    },
    {
      "date": "2024-09-04",
      "bid": "154.50",
      "ask": "155.10",
      "open": "153.90",
      "high": "155.90",
      "low": "153.00",
      "close": "155.10",
      "average": "154.846",
      "volume": "19611",
      "turnover": "3036684.8",
      "trades": "471"
    },
    {
      "date": "2024-09-05",
      "bid": "154.30",
      "ask": "154.50",
      "open": "155.10",
      "high": "156.90",
      "low": "153.30",
      "close": "154.50",
      "average": "154.7046",
      "volume": "37620",
      "turnover": "5819938.2",
      "trades": "658"
    },
    {
      "date": "2024-09-06",
      "bid": "154.00",
      "ask": "154.50",
      "open": "154.60",
      "high": "157.80",
      "low": "153.60",
      "close": "154.50",
      "average": "155.0275",
      "volume": "17870",
      "turnover": "2770341.6",
      "trades": "421"
    },
    {
      "date": "2024-09-09",
      "bid": "155.90",
      "ask": "156.50",
      "open": "154.50",
      "high": "157.30",
      "low": "154.00",
      "close": "156.60",
      "average": "156.1705",
      "volume": "25055",
      "turnover": "3912853",
      "trades": "567"
    },
    {
      "date": "2024-09-10",
      "bid": "156.50",
      "ask": "156.70",
      "open": "156.60",
      "high": "158.50",
      "low": "155.80",
      "close": "157.00",
      "average": "157.011",
      "volume": "31475",
      "turnover": "4941920.3",
      "trades": "604"
    },
    {
      "date": "2024-09-11",
      "bid": "155.20",
      "ask": "155.50",
      "open": "157.00",
      "high": "158.20",
      "low": "154.80",
      "close": "154.80",
      "average": "156.2698",
      "volume": "15583",
      "turnover": "2435161.2",
      "trades": "388"
    },
    {
      "date": "2024-09-12",
      "bid": "155.60",
      "ask": "155.90",
      "open": "156.10",
      "high": "158.30",
      "low": "154.80",
      "close": "156.70",
      "average": "156.5582",
      "volume": "47595",
      "turnover": "7451542.3",
      "trades": "660"
    },
    {
      "date": "2024-09-13",
      "bid": "157.20",
      "ask": "157.50",
      "open": "156.40",
      "high": "158.30",
      "low": "156.10",
      "close": "157.50",
      "average": "157.2589",
      "volume": "21762",
      "turnover": "3422265.5",
      "trades": "426"
    },
    {
      "date": "2024-09-16",
      "bid": "158.70",
      "ask": "159.20",
      "open": "157.50",
      "high": "160.00",
      "low": "157.50",
      "close": "159.10",
      "average": "158.9197",
      "volume": "22503",
      "turnover": "3576170.6",
      "trades": "541"
    },
    {
      "date": "2024-09-17",
      "bid": "159.80",
      "ask": "160.20",
      "open": "159.00",
      "high": "160.70",
      "low": "158.20",
      "close": "159.80",
      "average": "159.4126",
      "volume": "25539",
      "turnover": "4071238.2",
      "trades": "428"
    },
    {
      "date": "2024-09-18",
      "bid": "157.60",
      "ask": "158.00",
      "open": "160.00",
      "high": "160.10",
      "low": "157.60",
      "close": "157.90",
      "average": "158.5249",
      "volume": "16444",
      "turnover": "2606782.79",
      "trades": "328"
    },
    {
      "date": "2024-09-19",
      "bid": "160.90",
      "ask": "161.10",
      "open": "159.50",
      "high": "161.60",
      "low": "159.50",
      "close": "161.30",
      "average": "160.817",
      "volume": "16753",
      "turnover": "2694167.9",
      "trades": "373"
    },
    {
      "date": "2024-09-20",
      "bid": "159.90",
      "ask": "160.30",
      "open": "161.30",
      "high": "161.90",
      "low": "159.40",
      "close": "160.30",
      "average": "160.3268",
      "volume": "39750",
      "turnover": "6372992.1",
      "trades": "366"
    },
    {
      "date": "2024-09-23",
      "bid": "161.20",
      "ask": "161.60",
      "open": "160.00",
      "high": "162.40",
      "low": "157.70",
      "close": "161.90",
      "average": "160.8834",
      "volume": "27381",
      "turnover": "4405148.4",
      "trades": "529"
    },
    {
      "date": "2024-09-24",
      "bid": "162.60",
      "ask": "162.90",
      "open": "162.00",
      "high": "163.00",
      "low": "159.70",
      "close": "162.70",
      "average": "161.8117",
      "volume": "24524",
      "turnover": "3968174.75",
      "trades": "448"
    },
    {
      "date": "2024-09-25",
      "bid": "159.70",
      "ask": "160.20",
      "open": "162.70",
      "high": "163.00",
      "low": "158.90",
      "close": "159.70",
      "average": "160.7729",
      "volume": "40435",
      "turnover": "6500742.9",
      "trades": "768"
    },
    {
      "date": "2024-09-26",
      "bid": "167.40",
      "ask": "167.70",
      "open": "160.00",
      "high": "168.00",
      "low": "160.00",
      "close": "167.90",
      "average": "165.5315",
      "volume": "52685",
      "turnover": "8721336.75",
      "trades": "978"
    },
    {
      "date": "2024-09-27",
      "bid": "164.90",
      "ask": "165.10",
      "open": "168.20",
      "high": "168.70",
      "low": "160.40",
      "close": "164.20",
      "average": "163.9614",
      "volume": "58796",
      "turnover": "9640283.8",
      "trades": "1132"
    },
    {
      "date": "2024-09-30",
      "bid": "164.00",
      "ask": "164.50",
      "open": "164.80",
      "high": "165.80",
      "low": "163.00",
      "close": "164.90",
      "average": "164.343",
      "volume": "46590",
      "turnover": "7656688",
      "trades": "830"
    },
    {
      "date": "2024-10-01",
      "bid": "159.70",
      "ask": "160.00",
      "open": "164.90",
      "high": "165.70",
      "low": "158.00",
      "close": "160.00",
      "average": "161.3791",
      "volume": "156909",
      "turnover": "25321898.4",
      "trades": "1653"
    },
    {
      "date": "2024-10-02",
      "bid": "160.30",
      "ask": "160.50",
      "open": "161.40",
      "high": "163.00",
      "low": "159.70",
      "close": "160.40",
      "average": "161.0531",
      "volume": "75593",
      "turnover": "12180466.2",
      "trades": "989"
    },
    {
      "date": "2024-10-03",
      "bid": "160.50",
      "ask": "160.70",
      "open": "160.40",
      "high": "163.00",
      "low": "159.80",
      "close": "160.70",
      "average": "161.2661",
      "volume": "53234",
      "turnover": "8575325.85",
      "trades": "728"
    },
    {
      "date": "2024-10-04",
      "bid": "161.30",
      "ask": "161.60",
      "open": "161.00",
      "high": "162.80",
      "low": "159.10",
      "close": "161.80",
      "average": "160.8636",
      "volume": "252524",
      "turnover": "40621911.6",
      "trades": "788"
    },
    {
      "date": "2024-10-07",
      "bid": "160.50",
      "ask": "160.90",
      "open": "162.00",
      "high": "162.80",
      "low": "160.10",
      "close": "160.60",
      "average": "160.7966",
      "volume": "23420",
      "turnover": "3765864.4",
      "trades": "585"
    },
    {
      "date": "2024-10-08",
      "bid": "160.40",
      "ask": "161.10",
      "open": "160.60",
      "high": "161.80",
      "low": "159.20",
      "close": "160.60",
      "average": "160.3233",
      "volume": "40763",
      "turnover": "6535280.7",
      "trades": "739"
    },
    {
      "date": "2024-10-09",
      "bid": "158.00",
      "ask": "158.20",
      "open": "160.60",
      "high": "161.00",
      "low": "158.00",
      "close": "158.00",
      "average": "158.8053",
      "volume": "42773",
      "turnover": "6792577.6",
      "trades": "748"
    },
    {
      "date": "2024-10-10",
      "bid": "155.60",
      "ask": "156.10",
      "open": "158.00",
      "high": "158.90",
      "low": "155.30",
      "close": "156.10",
      "average": "156.163",
      "volume": "77390",
      "turnover": "12085384.3",
      "trades": "616"
    },
    {
      "date": "2024-10-11",
      "bid": "157.90",
      "ask": "158.20",
      "open": "156.10",
      "high": "158.40",
      "low": "156.10",
      "close": "158.40",
      "average": "156.712",
      "volume": "71895",
      "turnover": "11266997.6",
      "trades": "441"
    },
    {
      "date": "2024-10-14",
      "bid": "157.40",
      "ask": "157.90",
      "open": "158.40",
      "high": "158.40",
      "low": "155.80",
      "close": "157.90",
      "average": "157.0952",
      "volume": "65296",
      "turnover": "10257690.1",
      "trades": "716"
    },
    {
      "date": "2024-10-15",
      "bid": "158.00",
      "ask": "158.30",
      "open": "157.90",
      "high": "159.70",
      "low": "157.00",
      "close": "157.90",
      "average": "158.4356",
      "volume": "43881",
      "turnover": "6952313.9",
      "trades": "647"
    },
    {
      "date": "2024-10-16",
      "bid": "157.60",
      "ask": "157.90",
      "open": "158.50",
      "high": "158.70",
      "low": "157.00",
      "close": "157.80",
      "average": "157.8506",
      "volume": "34937",
      "turnover": "5514801.2",
      "trades": "693"
    },
    {
      "date": "2024-10-17",
      "bid": "159.20",
      "ask": "160.00",
      "open": "158.10",
      "high": "161.20",
      "low": "158.00",
      "close": "159.80",
      "average": "159.7277",
      "volume": "64196",
      "turnover": "10253881.8",
      "trades": "747"
    },
    {
      "date": "2024-10-18",
      "bid": "159.60",
      "ask": "160.20",
      "open": "159.80",
      "high": "162.10",
      "low": "158.60",
      "close": "160.50",
      "average": "160.2577",
      "volume": "39162",
      "turnover": "6276082.9",
      "trades": "595"
    },
    {
      "date": "2024-10-21",
      "bid": "157.70",
      "ask": "158.10",
      "open": "159.00",
      "high": "162.30",
      "low": "157.70",
      "close": "157.90",
      "average": "159.4455",
      "volume": "53342",
      "turnover": "8505227.69",
      "trades": "870"
    },
    {
      "date": "2024-10-22",
      "bid": "157.50",
      "ask": "158.40",
      "open": "158.00",
      "high": "158.00",
      "low": "155.30",
      "close": "157.90",
      "average": "156.8912",
      "volume": "38094",
      "turnover": "5976608.4",
      "trades": "683"
    },
    {
      "date": "2024-10-23",
      "bid": "158.50",
      "ask": "158.80",
      "open": "157.00",
      "high": "159.60",
      "low": "156.50",
      "close": "158.30",
      "average": "157.8195",
      "volume": "36319",
      "turnover": "5731846.5",
      "trades": "533"
    },
    {
      "date": "2024-10-24",
      "bid": "160.60",
      "ask": "161.00",
      "open": "158.50",
      "high": "161.80",
      "low": "158.50",
      "close": "160.60",
      "average": "160.3256",
      "volume": "24168",
      "turnover": "3874750.3",
      "trades": "579"
    },
    {
      "date": "2024-10-25",
      "bid": "162.00",
      "ask": "162.50",
      "open": "160.90",
      "high": "164.80",
      "low": "160.90",
      "close": "161.40",
      "average": "162.5915",
      "volume": "36630",
      "turnover": "5955804.4",
      "trades": "834"
    },
    {
      "date": "2024-10-28",
      "bid": "164.30",
      "ask": "164.60",
      "open": "161.40",
      "high": "164.60",
      "low": "161.40",
      "close": "164.30",
      "average": "163.5912",
      "volume": "29160",
      "turnover": "4770318.9",
      "trades": "643"
    },
    {
      "date": "2024-10-29",
      "bid": "165.10",
      "ask": "165.40",
      "open": "164.40",
      "high": "166.60",
      "low": "164.40",
      "close": "164.90",
      "average": "165.4002",
      "volume": "56032",
      "turnover": "9267718.35",
      "trades": "1143"
    },
    {
      "date": "2024-10-30",
      "bid": "163.20",
      "ask": "163.40",
      "open": "164.90",
      "high": "165.40",
      "low": "163.00",
      "close": "163.60",
      "average": "163.6788",
      "volume": "112144",
      "turnover": "18355644.3",
      "trades": "745"
    },
    {
      "date": "2024-10-31",
      "bid": "163.10",
      "ask": "164.00",
      "open": "163.60",
      "high": "164.20",
      "low": "162.30",
      "close": "164.10",
      "average": "163.6946",
      "volume": "32741",
      "turnover": "5359523.59",
      "trades": "490"
    },
    {
      "date": "2024-11-01",
      "bid": "165.20",
      "ask": "165.90",
      "open": "164.00",
      "high": "166.20",
      "low": "163.30",
      "close": "165.70",
      "average": "165.0866",
      "volume": "14495",
      "turnover": "2392929.9",
      "trades": "273"
    },
    {
      "date": "2024-11-04",
      "bid": "165.90",
      "ask": "166.30",
      "open": "165.70",
      "high": "168.50",
      "low": "165.40",
      "close": "165.60",
      "average": "166.3958",
      "volume": "31870",
      "turnover": "5303041.59",
      "trades": "679"
    },
    {
      "date": "2024-11-05",
      "bid": "166.50",
      "ask": "166.80",
      "open": "165.80",
      "high": "167.10",
      "low": "165.00",
      "close": "167.00",
      "average": "166.2181",
      "volume": "25794",
      "turnover": "4287425.59",
      "trades": "532"
    },
    {
      "date": "2024-11-06",
      "bid": "165.30",
      "ask": "165.90",
      "open": "169.60",
      "high": "170.20",
      "low": "165.20",
      "close": "165.20",
      "average": "167.7234",
      "volume": "32247",
      "turnover": "5407198.2",
      "trades": "792"
    },
    {
      "date": "2024-11-07",
      "bid": "169.40",
      "ask": "170.00",
      "open": "166.10",
      "high": "170.70",
      "low": "165.50",
      "close": "169.00",
      "average": "168.7146",
      "volume": "29027",
      "turnover": "4897283.75",
      "trades": "652"
    },
    {
      "date": "2024-11-08",
      "bid": "168.50",
      "ask": "169.60",
      "open": "169.40",
      "high": "170.50",
      "low": "167.90",
      "close": "169.80",
      "average": "169.4365",
      "volume": "37004",
      "turnover": "6269840.9",
      "trades": "655"
    },
    {
      "date": "2024-11-11",
      "bid": "173.50",
      "ask": "174.00",
      "open": "170.60",
      "high": "174.40",
      "low": "170.30",
      "close": "174.00",
      "average": "173.135",
      "volume": "36035",
      "turnover": "6238937.4",
      "trades": "771"
    },
    {
      "date": "2024-11-12",
      "bid": "169.40",
      "ask": "170.20",
      "open": "173.50",
      "high": "173.50",
      "low": "169.70",
      "close": "169.80",
      "average": "172.0429",
      "volume": "56294",
      "turnover": "9685627.6",
      "trades": "668"
    },
    {
      "date": "2024-11-13",
      "bid": "170.70",
      "ask": "171.90",
      "open": "170.20",
      "high": "172.70",
      "low": "169.90",
      "close": "171.50",
      "average": "171.2749",
      "volume": "39875",
      "turnover": "6829588.4",
      "trades": "758"
    },
    {
      "date": "2024-11-14",
      "bid": "171.60",
      "ask": "171.80",
      "open": "171.90",
      "high": "173.30",
      "low": "171.20",
      "close": "172.00",
      "average": "172.0411",
      "volume": "25303",
      "turnover": "4353149",
      "trades": "533"
    },
    {
      "date": "2024-11-15",
      "bid": "169.20",
      "ask": "169.50",
      "open": "171.80",
      "high": "172.00",
      "low": "169.10",
      "close": "169.10",
      "average": "170.0483",
      "volume": "32020",
      "turnover": "5444944.4",
      "trades": "623"
    },
    {
      "date": "2024-11-18",
      "bid": "167.80",
      "ask": "168.00",
      "open": "169.50",
      "high": "170.20",
      "low": "167.10",
      "close": "167.60",
      "average": "168.1434",
      "volume": "63577",
      "turnover": "10690174.9",
      "trades": "882"
    },
    {
      "date": "2024-11-19",
      "bid": "167.50",
      "ask": "168.00",
      "open": "168.00",
      "high": "169.70",
      "low": "163.90",
      "close": "167.90",
      "average": "166.0926",
      "volume": "49922",
      "turnover": "8291674.8",
      "trades": "766"
    },
    {
      "date": "2024-11-20",
      "bid": "167.70",
      "ask": "168.00",
      "open": "168.00",
      "high": "170.00",
      "low": "166.30",
      "close": "168.00",
      "average": "168.2964",
      "volume": "37528",
      "turnover": "6315780.8",
      "trades": "715"
    },
    {
      "date": "2024-11-21",
      "bid": "166.90",
      "ask": "167.60",
      "open": "168.00",
      "high": "168.00",
      "low": "165.00",
      "close": "167.50",
      "average": "166.4737",
      "volume": "29136",
      "turnover": "4850378.9",
      "trades": "554"
    },
    {
      "date": "2024-11-22",
      "bid": "169.20",
      "ask": "169.60",
      "open": "167.60",
      "high": "170.30",
      "low": "167.60",
      "close": "170.00",
      "average": "169.5652",
      "volume": "31942",
      "turnover": "5416252.7",
      "trades": "569"
    },
    {
      "date": "2024-11-25",
      "bid": "171.20",
      "ask": "171.70",
      "open": "171.10",
      "high": "172.50",
      "low": "169.90",
      "close": "170.70",
      "average": "170.8777",
      "volume": "73626",
      "turnover": "12581043.7",
      "trades": "920"
    },
    {
      "date": "2024-11-26",
      "bid": "169.70",
      "ask": "169.90",
      "open": "170.70",
      "high": "171.20",
      "low": "169.20",
      "close": "170.10",
      "average": "170.1011",
      "volume": "27800",
      "turnover": "4728810.3",
      "trades": "667"
    },
    {
      "date": "2024-11-27",
      "bid": "169.60",
      "ask": "170.50",
      "open": "170.10",
      "high": "171.20",
      "low": "167.80",
      "close": "169.90",
      "average": "169.2581",
      "volume": "55606",
      "turnover": "9411763.19",
      "trades": "981"
    },
    {
      "date": "2024-11-28",
      "bid": "169.40",
      "ask": "169.80",
      "open": "170.00",
      "high": "170.90",
      "low": "168.80",
      "close": "169.40",
      "average": "169.5077",
      "volume": "26590",
      "turnover": "4507209.3",
      "trades": "551"
    },
    {
      "date": "2024-11-29",
      "bid": "168.20",
      "ask": "168.80",
      "open": "169.40",
      "high": "169.80",
      "low": "167.30",
      "close": "168.00",
      "average": "168.179",
      "volume": "36616",
      "turnover": "6158121.7",
      "trades": "487"
    },
    {
      "date": "2024-12-02",
      "bid": "168.10",
      "ask": "168.80",
      "open": "167.80",
      "high": "169.00",
      "low": "166.20",
      "close": "168.20",
      "average": "167.6701",
      "volume": "49285",
      "turnover": "8263618.7",
      "trades": "965"
    },
    {
      "date": "2024-12-03",
      "bid": "171.10",
      "ask": "171.20",
      "open": "168.50",
      "high": "172.00",
      "low": "168.50",
      "close": "171.50",
      "average": "170.6798",
      "volume": "33553",
      "turnover": "5726934.6",
      "trades": "728"
    },
    {
      "date": "2024-12-04",
      "bid": "172.70",
      "ask": "173.00",
      "open": "171.50",
      "high": "173.70",
      "low": "171.50",
      "close": "172.80",
      "average": "172.6385",
      "volume": "42131",
      "turnover": "7273431.2",
      "trades": "845"
    },
    {
      "date": "2024-12-05",
      "bid": "173.20",
      "ask": "173.60",
      "open": "172.80",
      "high": "173.70",
      "low": "171.50",
      "close": "172.80",
      "average": "172.5007",
      "volume": "42393",
      "turnover": "7312821.8",
      "trades": "763"
    },
    {
      "date": "2024-12-06",
      "bid": "172.80",
      "ask": "173.00",
      "open": "172.80",
      "high": "173.60",
      "low": "171.90",
      "close": "173.30",
      "average": "173.0428",
      "volume": "35576",
      "turnover": "6156145.3",
      "trades": "598"
    },
    {
      "date": "2024-12-09",
      "bid": "169.70",
      "ask": "170.40",
      "open": "173.70",
      "high": "174.60",
      "low": "170.00",
      "close": "170.10",
      "average": "171.4415",
      "volume": "45340",
      "turnover": "7773157.1",
      "trades": "816"
    },
    {
      "date": "2024-12-10",
      "bid": "171.00",
      "ask": "171.60",
      "open": "170.00",
      "high": "171.80",
      "low": "169.10",
      "close": "171.40",
      "average": "170.8171",
      "volume": "43299",
      "turnover": "7396195.4",
      "trades": "776"
    },
    {
      "date": "2024-12-11",
      "bid": "171.60",
      "ask": "171.90",
      "open": "171.20",
      "high": "172.30",
      "low": "169.70",
      "close": "171.30",
      "average": "171.0958",
      "volume": "35156",
      "turnover": "6015043",
      "trades": "578"
    },
    {
      "date": "2024-12-12",
      "bid": "171.00",
      "ask": "171.70",
      "open": "171.90",
      "high": "172.50",
      "low": "170.10",
      "close": "171.70",
      "average": "171.2697",
      "volume": "39294",
      "turnover": "6729741.9",
      "trades": "603"
    },
    {
      "date": "2024-12-13",
      "bid": "172.40",
      "ask": "173.00",
      "open": "172.10",
      "high": "176.00",
      "low": "172.10",
      "close": "172.30",
      "average": "173.6084",
      "volume": "69939",
      "turnover": "12142193.6",
      "trades": "1111"
    },
    {
      "date": "2024-12-16",
      "bid": "165.40",
      "ask": "165.90",
      "open": "170.30",
      "high": "170.60",
      "low": "165.10",
      "close": "166.10",
      "average": "166.5856",
      "volume": "61249",
      "turnover": "10203167",
      "trades": "1025"
    },
    {
      "date": "2024-12-17",
      "bid": "160.60",
      "ask": "161.00",
      "open": "165.40",
      "high": "165.70",
      "low": "160.80",
      "close": "161.40",
      "average": "162.9496",
      "volume": "67695",
      "turnover": "11030765.5",
      "trades": "1049"
    },
    {
      "date": "2024-12-18",
      "bid": "164.50",
      "ask": "164.60",
      "open": "161.00",
      "high": "166.40",
      "low": "161.00",
      "close": "164.50",
      "average": "164.6844",
      "volume": "52740",
      "turnover": "8685517.1",
      "trades": "850"
    },
    {
      "date": "2024-12-19",
      "bid": "161.30",
      "ask": "162.10",
      "open": "160.00",
      "high": "162.60",
      "low": "156.40",
      "close": "161.80",
      "average": "160.6499",
      "volume": "91791",
      "turnover": "14746275.7",
      "trades": "1565"
    },
    {
      "date": "2024-12-20",
      "bid": "163.80",
      "ask": "164.10",
      "open": "162.00",
      "high": "164.90",
      "low": "161.30",
      "close": "163.80",
      "average": "163.0278",
      "volume": "76720",
      "turnover": "12507501.2",
      "trades": "1599"
    },
    {
      "date": "2024-12-23",
      "bid": "160.80",
      "ask": "161.00",
      "open": "163.80",
      "high": "163.80",
      "low": "159.00",
      "close": "160.90",
      "average": "160.6746",
      "volume": "47820",
      "turnover": "7683351.4",
      "trades": "1239"
    },
    {
      "date": "2024-12-27",
      "bid": "164.00",
      "ask": "164.20",
      "open": "162.00",
      "high": "164.60",
      "low": "161.40",
      "close": "164.20",
      "average": "163.5498",
      "volume": "48184",
      "turnover": "7880477.7",
      "trades": "1199"
    },
    {
      "date": "2024-12-30",
      "bid": "163.60",
      "ask": "163.80",
      "open": "164.00",
      "high": "164.90",
      "low": "163.10",
      "close": "163.60",
      "average": "164.0149",
      "volume": "39935",
      "turnover": "6549799.7",
      "trades": "963"
    },
    {
      "date": "2025-01-02",
      "bid": "165.40",
      "ask": "165.70",
      "open": "163.80",
      "high": "166.00",
      "low": "163.10",
      "close": "165.80",
      "average": "165.1063",
      "volume": "52917",
      "turnover": "8736982.69",
      "trades": "985"
    },
    {
      "date": "2025-01-03",
      "bid": "166.20",
      "ask": "166.40",
      "open": "165.80",
      "high": "167.50",
      "low": "164.90",
      "close": "165.90",
      "average": "166.2733",
      "volume": "32022",
      "turnover": "5324383.5",
      "trades": "788"
    },
    {
      "date": "2025-01-07",
      "bid": "159.50",
      "ask": "160.00",
      "open": "166.40",
      "high": "168.30",
      "low": "159.00",
      "close": "159.00",
      "average": "163.65",
      "volume": "56143",
      "turnover": "9185591.44",
      "trades": "1215"
    },
    {
      "date": "2025-01-08",
      "bid": "159.60",
      "ask": "159.80",
      "open": "159.10",
      "high": "160.90",
      "low": "158.40",
      "close": "159.30",
      "average": "159.4124",
      "volume": "56703",
      "turnover": "9039158.6",
      "trades": "1038"
    },
    {
      "date": "2025-01-09",
      "bid": "159.10",
      "ask": "159.50",
      "open": "159.20",
      "high": "161.50",
      "low": "158.20",
      "close": "159.00",
      "average": "160.0581",
      "volume": "52892",
      "turnover": "8465917.6",
      "trades": "925"
    },
    {
      "date": "2025-01-10",
      "bid": "159.30",
      "ask": "159.80",
      "open": "159.00",
      "high": "160.90",
      "low": "158.20",
      "close": "159.00",
      "average": "159.6173",
      "volume": "42510",
      "turnover": "6785342.7",
      "trades": "756"
    },
    {
      "date": "2025-01-13",
      "bid": "157.90",
      "ask": "158.20",
      "open": "159.30",
      "high": "159.80",
      "low": "157.50",
      "close": "158.30",
      "average": "158.267",
      "volume": "55355",
      "turnover": "8760772.3",
      "trades": "979"
    },
    {
      "date": "2025-01-14",
      "bid": "160.50",
      "ask": "160.80",
      "open": "158.70",
      "high": "161.10",
      "low": "158.70",
      "close": "161.00",
      "average": "160.2505",
      "volume": "48433",
      "turnover": "7761410.3",
      "trades": "749"
    },
    {
      "date": "2025-01-15",
      "bid": "161.40",
      "ask": "161.80",
      "open": "160.80",
      "high": "163.00",
      "low": "160.60",
      "close": "161.90",
      "average": "161.8801",
      "volume": "106652",
      "turnover": "17263668.8",
      "trades": "798"
    },
    {
      "date": "2025-01-16",
      "bid": "163.40",
      "ask": "163.90",
      "open": "162.10",
      "high": "163.60",
      "low": "161.40",
      "close": "163.60",
      "average": "162.5871",
      "volume": "32492",
      "turnover": "5282684",
      "trades": "568"
    },
    {
      "date": "2025-01-17",
      "bid": "162.20",
      "ask": "162.50",
      "open": "163.60",
      "high": "164.70",
      "low": "162.10",
      "close": "162.20",
      "average": "163.2183",
      "volume": "36051",
      "turnover": "5884369.9",
      "trades": "692"
    },
    {
      "date": "2025-01-20",
      "bid": "163.10",
      "ask": "163.30",
      "open": "162.50",
      "high": "165.00",
      "low": "162.30",
      "close": "163.10",
      "average": "163.5325",
      "volume": "42393",
      "turnover": "6932635.1",
      "trades": "818"
    },
    {
      "date": "2025-01-21",
      "bid": "165.10",
      "ask": "165.50",
      "open": "163.10",
      "high": "165.50",
      "low": "161.90",
      "close": "165.50",
      "average": "164.5896",
      "volume": "28000",
      "turnover": "4608508.3",
      "trades": "510"
    },
    {
      "date": "2025-01-22",
      "bid": "166.00",
      "ask": "166.80",
      "open": "165.50",
      "high": "167.50",
      "low": "164.70",
      "close": "167.50",
      "average": "166.7857",
      "volume": "86127",
      "turnover": "14364654.1",
      "trades": "858"
    },
    {
      "date": "2025-01-23",
      "bid": "168.30",
      "ask": "168.50",
      "open": "167.50",
      "high": "168.80",
      "low": "166.20",
      "close": "168.70",
      "average": "167.756",
      "volume": "80764",
      "turnover": "13548629.8",
      "trades": "1181"
    },
    {
      "date": "2025-01-24",
      "bid": "163.30",
      "ask": "163.80",
      "open": "168.30",
      "high": "169.50",
      "low": "163.20",
      "close": "163.50",
      "average": "166.4012",
      "volume": "45427",
      "turnover": "7559187.1",
      "trades": "1006"
    },
    {
      "date": "2025-01-27",
      "bid": "164.10",
      "ask": "164.50",
      "open": "163.50",
      "high": "165.00",
      "low": "162.00",
      "close": "164.50",
      "average": "163.924",
      "volume": "43078",
      "turnover": "7061518.5",
      "trades": "908"
    },
    {
      "date": "2025-01-28",
      "bid": "165.40",
      "ask": "165.60",
      "open": "164.50",
      "high": "166.50",
      "low": "164.10",
      "close": "166.50",
      "average": "165.4858",
      "volume": "32183",
      "turnover": "5325829.4",
      "trades": "636"
    },
    {
      "date": "2025-01-29",
      "bid": "165.80",
      "ask": "166.70",
      "open": "166.20",
      "high": "168.00",
      "low": "165.50",
      "close": "166.20",
      "average": "166.2901",
      "volume": "37562",
      "turnover": "6246260.3",
      "trades": "626"
    },
    {
      "date": "2025-01-30",
      "bid": "169.70",
      "ask": "170.50",
      "open": "166.20",
      "high": "170.50",
      "low": "166.20",
      "close": "170.50",
      "average": "169.2505",
      "volume": "40583",
      "turnover": "6868694.4",
      "trades": "676"
    },
    {
      "date": "2025-01-31",
      "bid": "167.90",
      "ask": "168.30",
      "open": "170.50",
      "high": "170.50",
      "low": "167.20",
      "close": "167.70",
      "average": "168.1643",
      "volume": "27511",
      "turnover": "4626339",
      "trades": "648"
    },
    {
      "date": "2025-02-03",
      "bid": "172.10",
      "ask": "172.50",
      "open": "165.00",
      "high": "172.70",
      "low": "165.00",
      "close": "172.40",
      "average": "168.90",
      "volume": "102815",
      "turnover": "17365457.89",
      "trades": "1324"
    },
    {
      "date": "2025-02-04",
      "bid": "173.80",
      "ask": "174.20",
      "open": "172.40",
      "high": "174.20",
      "low": "170.80",
      "close": "174.20",
      "average": "173.3145",
      "volume": "82711",
      "turnover": "14335012.8",
      "trades": "850"
    },
    {
      "date": "2025-02-05",
      "bid": "172.70",
      "ask": "173.40",
      "open": "173.80",
      "high": "174.20",
      "low": "170.00",
      "close": "172.60",
      "average": "172.1331",
      "volume": "29717",
      "turnover": "5115279.9",
      "trades": "536"
    },
    {
      "date": "2025-02-06",
      "bid": "174.10",
      "ask": "174.60",
      "open": "172.60",
      "high": "175.60",
      "low": "171.10",
      "close": "174.90",
      "average": "173.8782",
      "volume": "67714",
      "turnover": "11773987.7",
      "trades": "724"
    },
    {
      "date": "2025-02-07",
      "bid": "172.90",
      "ask": "173.50",
      "open": "174.10",
      "high": "174.80",
      "low": "172.80",
      "close": "173.30",
      "average": "173.4091",
      "volume": "32071",
      "turnover": "5561404.7",
      "trades": "513"
    },
    {
      "date": "2025-02-10",
      "bid": "176.20",
      "ask": "177.00",
      "open": "174.10",
      "high": "178.50",
      "low": "174.10",
      "close": "176.90",
      "average": "177.0007",
      "volume": "56906",
      "turnover": "10072402",
      "trades": "895"
    },
    {
      "date": "2025-02-11",
      "bid": "175.50",
      "ask": "176.00",
      "open": "176.90",
      "high": "177.80",
      "low": "175.40",
      "close": "175.40",
      "average": "176.4805",
      "volume": "26395",
      "turnover": "4658201.59",
      "trades": "547"
    },
    {
      "date": "2025-02-12",
      "bid": "173.90",
      "ask": "174.80",
      "open": "175.50",
      "high": "176.50",
      "low": "173.60",
      "close": "174.40",
      "average": "174.9913",
      "volume": "31793",
      "turnover": "5563473.2",
      "trades": "561"
    },
    {
      "date": "2025-02-13",
      "bid": "175.30",
      "ask": "176.00",
      "open": "175.00",
      "high": "176.90",
      "low": "173.90",
      "close": "176.00",
      "average": "175.6024",
      "volume": "62656",
      "turnover": "11002170.8",
      "trades": "750"
    },
    {
      "date": "2025-02-14",
      "bid": "175.50",
      "ask": "175.90",
      "open": "176.00",
      "high": "176.60",
      "low": "175.40",
      "close": "176.20",
      "average": "176.0129",
      "volume": "26018",
      "turnover": "4579503",
      "trades": "576"
    },
    {
      "date": "2025-02-17",
      "bid": "178.90",
      "ask": "179.10",
      "open": "175.90",
      "high": "180.00",
      "low": "175.00",
      "close": "178.80",
      "average": "178.075",
      "volume": "56972",
      "turnover": "10145288.3",
      "trades": "761"
    },
    {
      "date": "2025-02-18",
      "bid": "176.50",
      "ask": "177.30",
      "open": "179.00",
      "high": "179.00",
      "low": "175.80",
      "close": "177.20",
      "average": "177.4769",
      "volume": "66805",
      "turnover": "11856344.2",
      "trades": "808"
    },
    {
      "date": "2025-02-19",
      "bid": "174.90",
      "ask": "175.10",
      "open": "177.30",
      "high": "178.00",
      "low": "173.70",
      "close": "174.80",
      "average": "176.0255",
      "volume": "70410",
      "turnover": "12393953",
      "trades": "881"
    },
    {
      "date": "2025-02-20",
      "bid": "174.60",
      "ask": "175.20",
      "open": "175.10",
      "high": "176.60",
      "low": "174.40",
      "close": "175.00",
      "average": "175.3465",
      "volume": "28407",
      "turnover": "4981068.59",
      "trades": "613"
    },
    {
      "date": "2025-02-21",
      "bid": "173.60",
      "ask": "173.90",
      "open": "175.00",
      "high": "176.50",
      "low": "173.20",
      "close": "174.00",
      "average": "174.7375",
      "volume": "50872",
      "turnover": "8889243.69",
      "trades": "1005"
    },
    {
      "date": "2025-02-24",
      "bid": "171.20",
      "ask": "171.50",
      "open": "173.60",
      "high": "173.90",
      "low": "171.10",
      "close": "171.80",
      "average": "172.2667",
      "volume": "45354",
      "turnover": "7812981.7",
      "trades": "764"
    },
    {
      "date": "2025-02-25",
      "bid": "171.10",
      "ask": "171.30",
      "open": "171.20",
      "high": "173.10",
      "low": "170.90",
      "close": "171.10",
      "average": "172.2859",
      "volume": "78987",
      "turnover": "13608310.55",
      "trades": "831"
    },
    {
      "date": "2025-02-26",
      "bid": "170.00",
      "ask": "170.30",
      "open": "171.10",
      "high": "172.60",
      "low": "170.00",
      "close": "170.00",
      "average": "170.5743",
      "volume": "49031",
      "turnover": "8363428.4",
      "trades": "737"
    },
    {
      "date": "2025-02-27",
      "bid": "170.10",
      "ask": "170.50",
      "open": "170.00",
      "high": "172.10",
      "low": "170.00",
      "close": "170.40",
      "average": "170.4551",
      "volume": "100089",
      "turnover": "17060681.89",
      "trades": "758"
    },
    {
      "date": "2025-02-28",
      "bid": "168.80",
      "ask": "169.20",
      "open": "170.40",
      "high": "170.60",
      "low": "167.60",
      "close": "169.00",
      "average": "169.1375",
      "volume": "91248",
      "turnover": "15433459",
      "trades": "966"
    },
    {
      "date": "2025-03-03",
      "bid": "167.10",
      "ask": "167.40",
      "open": "168.80",
      "high": "169.00",
      "low": "166.90",
      "close": "167.10",
      "average": "167.7725",
      "volume": "61534",
      "turnover": "10324047.3",
      "trades": "971"
    },
    {
      "date": "2025-03-04",
      "bid": "163.00",
      "ask": "163.20",
      "open": "166.10",
      "high": "167.00",
      "low": "162.80",
      "close": "162.80",
      "average": "164.9784",
      "volume": "67979",
      "turnover": "11222646.05",
      "trades": "928"
    },
    {
      "date": "2025-03-05",
      "bid": "164.00",
      "ask": "164.20",
      "open": "163.80",
      "high": "167.20",
      "low": "163.60",
      "close": "164.20",
      "average": "165.287",
      "volume": "98501",
      "turnover": "16285351.25",
      "trades": "970"
    },
    {
      "date": "2025-03-06",
      "bid": "163.00",
      "ask": "163.30",
      "open": "164.20",
      "high": "165.40",
      "low": "161.50",
      "close": "163.10",
      "average": "162.735",
      "volume": "59387",
      "turnover": "9664327.3",
      "trades": "1009"
    },
    {
      "date": "2025-03-07",
      "bid": "162.60",
      "ask": "162.90",
      "open": "163.00",
      "high": "163.60",
      "low": "161.50",
      "close": "162.60",
      "average": "162.5471",
      "volume": "28747",
      "turnover": "4672792.3",
      "trades": "765"
    },
    {
      "date": "2025-03-10",
      "bid": "161.20",
      "ask": "161.60",
      "open": "162.60",
      "high": "163.90",
      "low": "160.60",
      "close": "161.10",
      "average": "161.5261",
      "volume": "63663",
      "turnover": "10283235.1",
      "trades": "983"
    },
    {
      "date": "2025-03-11",
      "bid": "158.80",
      "ask": "159.10",
      "open": "161.10",
      "high": "162.70",
      "low": "158.70",
      "close": "159.10",
      "average": "160.0508",
      "volume": "47981",
      "turnover": "7679397.4",
      "trades": "943"
    },
    {
      "date": "2025-03-12",
      "bid": "158.60",
      "ask": "159.00",
      "open": "159.00",
      "high": "161.80",
      "low": "158.30",
      "close": "159.10",
      "average": "159.6383",
      "volume": "99102",
      "turnover": "15820588.4",
      "trades": "793"
    },
    {
      "date": "2025-03-13",
      "bid": "158.80",
      "ask": "159.40",
      "open": "159.00",
      "high": "163.30",
      "low": "157.00",
      "close": "159.30",
      "average": "160.2363",
      "volume": "105048",
      "turnover": "16832050.89",
      "trades": "1529"
    },
    {
      "date": "2025-03-14",
      "bid": "162.70",
      "ask": "163.00",
      "open": "159.10",
      "high": "163.00",
      "low": "159.10",
      "close": "162.90",
      "average": "161.8759",
      "volume": "52220",
      "turnover": "8453162.69",
      "trades": "822"
    },
    {
      "date": "2025-03-17",
      "bid": "165.30",
      "ask": "165.50",
      "open": "163.20",
      "high": "165.80",
      "low": "163.20",
      "close": "165.80",
      "average": "165.0261",
      "volume": "79267",
      "turnover": "13081163.8",
      "trades": "1258"
    },
    {
      "date": "2025-03-18",
      "bid": "163.00",
      "ask": "163.80",
      "open": "166.50",
      "high": "167.00",
      "low": "162.10",
      "close": "164.00",
      "average": "164.3514",
      "volume": "89909",
      "turnover": "14775165.05",
      "trades": "1254"
    },
    {
      "date": "2025-03-19",
      "bid": "167.70",
      "ask": "167.80",
      "open": "177.40",
      "high": "182.90",
      "low": "162.10",
      "close": "168.70",
      "average": "171.8359",
      "volume": "400052",
      "turnover": "68738405.75",
      "trades": "4278"
    },
    {
      "date": "2025-03-20",
      "bid": "169.30",
      "ask": "169.60",
      "open": "168.70",
      "high": "171.90",
      "low": "168.10",
      "close": "170.10",
      "average": "169.8896",
      "volume": "131647",
      "turnover": "22365461.2",
      "trades": "1549"
    },
    {
      "date": "2025-03-21",
      "bid": "167.80",
      "ask": "168.10",
      "open": "169.60",
      "high": "169.60",
      "low": "166.00",
      "close": "167.70",
      "average": "167.5802",
      "volume": "84375",
      "turnover": "14141082.5",
      "trades": "1052"
    },
    {
      "date": "2025-03-24",
      "bid": "169.00",
      "ask": "169.20",
      "open": "168.10",
      "high": "169.40",
      "low": "167.90",
      "close": "169.20",
      "average": "168.7693",
      "volume": "47938",
      "turnover": "8090312.1",
      "trades": "787"
    },
    {
      "date": "2025-03-25",
      "bid": "171.90",
      "ask": "172.20",
      "open": "168.00",
      "high": "172.10",
      "low": "168.00",
      "close": "172.10",
      "average": "171.1833",
      "volume": "62757",
      "turnover": "10743493.7",
      "trades": "950"
    },
    {
      "date": "2025-03-26",
      "bid": "170.30",
      "ask": "170.50",
      "open": "172.20",
      "high": "172.90",
      "low": "169.60",
      "close": "170.60",
      "average": "170.5886",
      "volume": "46252",
      "turnover": "7890064.4",
      "trades": "837"
    },
    {
      "date": "2025-03-27",
      "bid": "168.00",
      "ask": "168.30",
      "open": "169.50",
      "high": "170.20",
      "low": "167.40",
      "close": "168.00",
      "average": "168.5465",
      "volume": "44154",
      "turnover": "7442010.9",
      "trades": "819"
    },
    {
      "date": "2025-03-28",
      "bid": "163.60",
      "ask": "163.90",
      "open": "168.00",
      "high": "168.20",
      "low": "162.80",
      "close": "164.50",
      "average": "164.8446",
      "volume": "79696",
      "turnover": "13138589.1",
      "trades": "1159"
    },
    {
      "date": "2025-03-31",
      "bid": "162.50",
      "ask": "162.80",
      "open": "163.60",
      "high": "163.60",
      "low": "160.70",
      "close": "162.90",
      "average": "162.2908",
      "volume": "74249",
      "turnover": "12049974.75",
      "trades": "1045"
    },
    {
      "date": "2025-04-01",
      "bid": "165.90",
      "ask": "166.20",
      "open": "163.20",
      "high": "166.70",
      "low": "162.10",
      "close": "166.30",
      "average": "165.1582",
      "volume": "31541",
      "turnover": "5209255.4",
      "trades": "584"
    },
    {
      "date": "2025-04-02",
      "bid": "165.40",
      "ask": "165.60",
      "open": "165.90",
      "high": "166.30",
      "low": "163.10",
      "close": "165.00",
      "average": "164.6934",
      "volume": "103108",
      "turnover": "16981015.45",
      "trades": "1050"
    },
    {
      "date": "2025-04-03",
      "bid": "164.30",
      "ask": "164.70",
      "open": "162.00",
      "high": "167.90",
      "low": "162.00",
      "close": "164.80",
      "average": "164.8448",
      "volume": "64200",
      "turnover": "10583018.69",
      "trades": "938"
    },
    {
      "date": "2025-04-04",
      "bid": "157.10",
      "ask": "157.40",
      "open": "163.30",
      "high": "165.60",
      "low": "155.30",
      "close": "157.40",
      "average": "159.374",
      "volume": "160208",
      "turnover": "25533485.9",
      "trades": "1693"
    },
    {
      "date": "2025-04-07",
      "bid": "155.70",
      "ask": "156.10",
      "open": "150.00",
      "high": "161.30",
      "low": "148.90",
      "close": "155.00",
      "average": "153.7682",
      "volume": "215148",
      "turnover": "33081144.45",
      "trades": "2297"
    },
    {
      "date": "2025-04-08",
      "bid": "160.60",
      "ask": "160.90",
      "open": "156.30",
      "high": "162.20",
      "low": "156.30",
      "close": "161.10",
      "average": "160.2526",
      "volume": "76106",
      "turnover": "12196185.1",
      "trades": "1021"
    },
    {
      "date": "2025-04-09",
      "bid": "158.30",
      "ask": "158.60",
      "open": "157.00",
      "high": "160.50",
      "low": "155.00",
      "close": "158.70",
      "average": "158.0567",
      "volume": "92461",
      "turnover": "14613944",
      "trades": "1835"
    },
    {
      "date": "2025-04-10",
      "bid": "162.80",
      "ask": "163.30",
      "open": "168.20",
      "high": "168.20",
      "low": "161.20",
      "close": "163.30",
      "average": "163.3297",
      "volume": "52581",
      "turnover": "8586750.9",
      "trades": "890"
    },
    {
      "date": "2025-04-11",
      "bid": "165.80",
      "ask": "166.00",
      "open": "164.60",
      "high": "166.30",
      "low": "162.20",
      "close": "166.20",
      "average": "164.6667",
      "volume": "52436",
      "turnover": "8634243.19",
      "trades": "910"
    },
    {
      "date": "2025-04-14",
      "bid": "166.90",
      "ask": "167.20",
      "open": "168.80",
      "high": "169.50",
      "low": "165.90",
      "close": "167.30",
      "average": "167.7323",
      "volume": "54485",
      "turnover": "9138899.9",
      "trades": "794"
    },
    {
      "date": "2025-04-15",
      "bid": "168.70",
      "ask": "169.00",
      "open": "167.30",
      "high": "169.60",
      "low": "167.30",
      "close": "169.10",
      "average": "168.5609",
      "volume": "49030",
      "turnover": "8264478.7",
      "trades": "757"
    },
    {
      "date": "2025-04-16",
      "bid": "169.40",
      "ask": "169.50",
      "open": "168.40",
      "high": "169.70",
      "low": "166.00",
      "close": "169.70",
      "average": "168.6291",
      "volume": "31993",
      "turnover": "5394951.3",
      "trades": "500"
    },
    {
      "date": "2025-04-17",
      "bid": "169.50",
      "ask": "170.20",
      "open": "169.00",
      "high": "170.60",
      "low": "167.80",
      "close": "169.20",
      "average": "169.5639",
      "volume": "32897",
      "turnover": "5578144.6",
      "trades": "529"
    },
    {
      "date": "2025-04-22",
      "bid": "165.00",
      "ask": "165.80",
      "open": "169.00",
      "high": "169.00",
      "low": "160.10",
      "close": "166.30",
      "average": "163.9616",
      "volume": "202293",
      "turnover": "33168264.8",
      "trades": "2293"
    },
    {
      "date": "2025-04-23",
      "bid": "167.20",
      "ask": "167.60",
      "open": "166.50",
      "high": "170.90",
      "low": "165.70",
      "close": "167.60",
      "average": "168.5385",
      "volume": "80382",
      "turnover": "13548015.2",
      "trades": "1146"
    },
    {
      "date": "2025-04-24",
      "bid": "166.20",
      "ask": "166.50",
      "open": "167.60",
      "high": "168.70",
      "low": "165.40",
      "close": "166.90",
      "average": "166.9354",
      "volume": "67887",
      "turnover": "11332833.15",
      "trades": "990"
    },
    {
      "date": "2025-04-25",
      "bid": "166.60",
      "ask": "167.30",
      "open": "167.00",
      "high": "167.50",
      "low": "164.60",
      "close": "167.40",
      "average": "166.4979",
      "volume": "117114",
      "turnover": "19499166.64",
      "trades": "1478"
    },
    {
      "date": "2025-04-28",
      "bid": "167.30",
      "ask": "167.40",
      "open": "167.40",
      "high": "168.40",
      "low": "166.50",
      "close": "167.50",
      "average": "167.541",
      "volume": "46920",
      "turnover": "7861032.6",
      "trades": "903"
    },
    {
      "date": "2025-04-29",
      "bid": "164.80",
      "ask": "165.10",
      "open": "167.40",
      "high": "167.40",
      "low": "164.10",
      "close": "165.00",
      "average": "165.2542",
      "volume": "44207",
      "turnover": "7304820.15",
      "trades": "700"
    },
    {
      "date": "2025-04-30",
      "bid": "166.10",
      "ask": "166.70",
      "open": "164.70",
      "high": "166.90",
      "low": "164.00",
      "close": "166.90",
      "average": "165.8157",
      "volume": "42999",
      "turnover": "7129512.2",
      "trades": "514"
    },
    {
      "date": "2025-05-02",
      "bid": "168.00",
      "ask": "168.20",
      "open": "166.20",
      "high": "169.00",
      "low": "166.20",
      "close": "168.10",
      "average": "167.9046",
      "volume": "52484",
      "turnover": "8812382.5",
      "trades": "703"
    },
    {
      "date": "2025-05-05",
      "bid": "170.80",
      "ask": "171.00",
      "open": "168.20",
      "high": "171.00",
      "low": "168.20",
      "close": "170.90",
      "average": "170.4321",
      "volume": "32086",
      "turnover": "5468485.3",
      "trades": "580"
    },
    {
      "date": "2025-05-06",
      "bid": "169.50",
      "ask": "169.90",
      "open": "170.90",
      "high": "171.00",
      "low": "168.00",
      "close": "169.80",
      "average": "169.6064",
      "volume": "58772",
      "turnover": "9968093.19",
      "trades": "542"
    },
    {
      "date": "2025-05-07",
      "bid": "170.70",
      "ask": "171.00",
      "open": "169.50",
      "high": "170.90",
      "low": "168.70",
      "close": "170.70",
      "average": "170.1758",
      "volume": "38251",
      "turnover": "6509393.1",
      "trades": "552"
    },
    {
      "date": "2025-05-08",
      "bid": "170.20",
      "ask": "170.90",
      "open": "171.00",
      "high": "171.40",
      "low": "170.00",
      "close": "170.60",
      "average": "170.6935",
      "volume": "33468",
      "turnover": "5712769",
      "trades": "470"
    },
    {
      "date": "2025-05-09",
      "bid": "169.90",
      "ask": "170.50",
      "open": "170.50",
      "high": "171.10",
      "low": "169.10",
      "close": "170.30",
      "average": "170.0532",
      "volume": "26226",
      "turnover": "4459816",
      "trades": "420"
    },
    {
      "date": "2025-05-12",
      "bid": "172.20",
      "ask": "172.40",
      "open": "170.60",
      "high": "172.60",
      "low": "169.10",
      "close": "172.60",
      "average": "171.3331",
      "volume": "90519",
      "turnover": "15508897.2",
      "trades": "921"
    },
    {
      "date": "2025-05-13",
      "bid": "173.40",
      "ask": "173.80",
      "open": "172.20",
      "high": "173.90",
      "low": "171.70",
      "close": "173.80",
      "average": "173.1163",
      "volume": "50825",
      "turnover": "8798612.3",
      "trades": "643"
    },
    {
      "date": "2025-05-14",
      "bid": "169.60",
      "ask": "169.90",
      "open": "173.80",
      "high": "173.80",
      "low": "169.50",
      "close": "170.10",
      "average": "169.9475",
      "volume": "242637",
      "turnover": "41251799.25",
      "trades": "831"
    },
    {
      "date": "2025-05-15",
      "bid": "171.60",
      "ask": "172.30",
      "open": "170.10",
      "high": "172.60",
      "low": "169.70",
      "close": "172.00",
      "average": "171.8114",
      "volume": "65624",
      "turnover": "11267425.25",
      "trades": "500"
    },
    {
      "date": "2025-05-16",
      "bid": "171.20",
      "ask": "171.90",
      "open": "172.00",
      "high": "172.30",
      "low": "171.10",
      "close": "171.90",
      "average": "171.877",
      "volume": "35118",
      "turnover": "6035559.05",
      "trades": "492"
    },
    {
      "date": "2025-05-19",
      "bid": "171.40",
      "ask": "171.70",
      "open": "171.20",
      "high": "171.80",
      "low": "169.60",
      "close": "171.70",
      "average": "171.037",
      "volume": "53605",
      "turnover": "9166616.9",
      "trades": "586"
    },
    {
      "date": "2025-05-20",
      "bid": "171.60",
      "ask": "171.80",
      "open": "171.70",
      "high": "172.50",
      "low": "170.40",
      "close": "171.80",
      "average": "171.633",
      "volume": "30329",
      "turnover": "5205755.25",
      "trades": "539"
    },
    {
      "date": "2025-05-21",
      "bid": "171.00",
      "ask": "171.30",
      "open": "171.80",
      "high": "171.80",
      "low": "169.80",
      "close": "171.30",
      "average": "171.0063",
      "volume": "32905",
      "turnover": "5626954.35",
      "trades": "463"
    },
    {
      "date": "2025-05-22",
      "bid": "169.50",
      "ask": "170.00",
      "open": "171.00",
      "high": "171.00",
      "low": "168.70",
      "close": "169.40",
      "average": "169.4505",
      "volume": "21856",
      "turnover": "3703521.4",
      "trades": "345"
    },
    {
      "date": "2025-05-23",
      "bid": "170.60",
      "ask": "171.00",
      "open": "169.50",
      "high": "171.20",
      "low": "168.20",
      "close": "170.40",
      "average": "170.082",
      "volume": "37081",
      "turnover": "6305357.95",
      "trades": "684"
    },
    {
      "date": "2025-05-26",
      "bid": "174.00",
      "ask": "174.30",
      "open": "171.40",
      "high": "174.50",
      "low": "171.40",
      "close": "174.50",
      "average": "173.4989",
      "volume": "26571",
      "turnover": "4610019.15",
      "trades": "534"
    },
    {
      "date": "2025-05-27",
      "bid": "172.90",
      "ask": "173.50",
      "open": "174.10",
      "high": "174.90",
      "low": "173.20",
      "close": "173.70",
      "average": "174.0143",
      "volume": "47949",
      "turnover": "8343886.9",
      "trades": "562"
    },
    {
      "date": "2025-05-28",
      "bid": "171.50",
      "ask": "172.00",
      "open": "173.50",
      "high": "173.70",
      "low": "170.90",
      "close": "171.00",
      "average": "171.3692",
      "volume": "33535",
      "turnover": "5746918.8",
      "trades": "449"
    },
    {
      "date": "2025-05-30",
      "bid": "170.00",
      "ask": "170.80",
      "open": "171.00",
      "high": "171.80",
      "low": "169.70",
      "close": "170.10",
      "average": "170.2144",
      "volume": "95237",
      "turnover": "16213665.35",
      "trades": "607"
    },
    {
      "date": "2025-06-02",
      "bid": "169.90",
      "ask": "170.20",
      "open": "169.00",
      "high": "170.30",
      "low": "166.80",
      "close": "170.00",
      "average": "169.5357",
      "volume": "42682",
      "turnover": "7237461.15",
      "trades": "917"
    },
    {
      "date": "2025-06-03",
      "bid": "169.10",
      "ask": "169.60",
      "open": "170.20",
      "high": "170.50",
      "low": "168.50",
      "close": "169.70",
      "average": "169.6506",
      "volume": "35222",
      "turnover": "5975288.7",
      "trades": "474"
    },
    {
      "date": "2025-06-04",
      "bid": "162.60",
      "ask": "163.00",
      "open": "169.10",
      "high": "169.10",
      "low": "162.30",
      "close": "162.90",
      "average": "163.52",
      "volume": "115119",
      "turnover": "18824905.95",
      "trades": "1556"
    },
    {
      "date": "2025-06-05",
      "bid": "162.90",
      "ask": "163.20",
      "open": "162.90",
      "high": "164.80",
      "low": "161.60",
      "close": "163.30",
      "average": "163.2602",
      "volume": "55480",
      "turnover": "9057622.3",
      "trades": "780"
    },
    {
      "date": "2025-06-09",
      "bid": "162.00",
      "ask": "162.50",
      "open": "163.20",
      "high": "164.50",
      "low": "161.70",
      "close": "161.80",
      "average": "162.6622",
      "volume": "87126",
      "turnover": "14172783.35",
      "trades": "560"
    },
    {
      "date": "2025-06-10",
      "bid": "160.00",
      "ask": "160.70",
      "open": "162.00",
      "high": "162.40",
      "low": "159.60",
      "close": "161.20",
      "average": "160.5908",
      "volume": "118132",
      "turnover": "18975193.89",
      "trades": "737"
    },
    {
      "date": "2025-06-11",
      "bid": "160.80",
      "ask": "161.40",
      "open": "160.70",
      "high": "162.20",
      "low": "160.40",
      "close": "160.50",
      "average": "160.7656",
      "volume": "57367",
      "turnover": "9223926.25",
      "trades": "670"
    },
    {
      "date": "2025-06-12",
      "bid": "159.90",
      "ask": "160.10",
      "open": "159.70",
      "high": "160.30",
      "low": "158.30",
      "close": "159.70",
      "average": "159.4079",
      "volume": "41049",
      "turnover": "6543455.8",
      "trades": "569"
    },
    {
      "date": "2025-06-13",
      "bid": "157.70",
      "ask": "157.90",
      "open": "158.60",
      "high": "158.70",
      "low": "157.00",
      "close": "157.20",
      "average": "157.6842",
      "volume": "34849",
      "turnover": "5495236.4",
      "trades": "655"
    },
    {
      "date": "2025-06-16",
      "bid": "158.00",
      "ask": "159.20",
      "open": "157.70",
      "high": "159.50",
      "low": "157.30",
      "close": "159.00",
      "average": "158.6628",
      "volume": "30796",
      "turnover": "4884736.15",
      "trades": "682"
    },
    {
      "date": "2025-06-17",
      "bid": "158.00",
      "ask": "158.50",
      "open": "159.20",
      "high": "159.70",
      "low": "157.70",
      "close": "157.80",
      "average": "158.2119",
      "volume": "43391",
      "turnover": "6869269.55",
      "trades": "591"
    },
    {
      "date": "2025-06-18",
      "bid": "159.50",
      "ask": "159.80",
      "open": "157.50",
      "high": "160.00",
      "low": "157.50",
      "close": "159.20",
      "average": "159.163",
      "volume": "46479",
      "turnover": "7395527.95",
      "trades": "714"
    },
    {
      "date": "2025-06-19",
      "bid": "156.00",
      "ask": "156.30",
      "open": "156.80",
      "high": "160.00",
      "low": "150.00",
      "close": "156.00",
      "average": "156.2529",
      "volume": "139915",
      "turnover": "21859365.05",
      "trades": "1614"
    },
    {
      "date": "2025-06-23",
      "bid": "156.00",
      "ask": "156.10",
      "open": "155.50",
      "high": "156.60",
      "low": "152.70",
      "close": "156.00",
      "average": "155.5194",
      "volume": "495379",
      "turnover": "77039731.55",
      "trades": "1235"
    },
    {
      "date": "2025-06-24",
      "bid": "154.00",
      "ask": "154.20",
      "open": "158.00",
      "high": "158.60",
      "low": "153.60",
      "close": "153.60",
      "average": "156.0067",
      "volume": "380575",
      "turnover": "59372734.7",
      "trades": "841"
    },
    {
      "date": "2025-06-25",
      "bid": "153.40",
      "ask": "153.70",
      "open": "154.20",
      "high": "155.70",
      "low": "153.30",
      "close": "153.40",
      "average": "154.105",
      "volume": "40259",
      "turnover": "6204264.2",
      "trades": "975"
    },
    {
      "date": "2025-06-26",
      "bid": "153.20",
      "ask": "153.50",
      "open": "154.00",
      "high": "154.20",
      "low": "152.60",
      "close": "153.00",
      "average": "153.377",
      "volume": "99088",
      "turnover": "15198308.6",
      "trades": "693"
    },
    {
      "date": "2025-06-27",
      "bid": "155.10",
      "ask": "155.40",
      "open": "153.50",
      "high": "155.60",
      "low": "153.50",
      "close": "155.10",
      "average": "154.3109",
      "volume": "350546",
      "turnover": "54093339.15",
      "trades": "593"
    },
    {
      "date": "2025-06-30",
      "bid": "154.60",
      "ask": "154.80",
      "open": "155.40",
      "high": "157.40",
      "low": "154.50",
      "close": "154.70",
      "average": "155.1675",
      "volume": "71326",
      "turnover": "11068602.7",
      "trades": "1010"
    },
    {
      "date": "2025-07-01",
      "bid": "154.20",
      "ask": "154.40",
      "open": "154.80",
      "high": "156.10",
      "low": "153.70",
      "close": "154.00",
      "average": "154.3824",
      "volume": "37422",
      "turnover": "5780130.7",
      "trades": "601"
    },
    {
      "date": "2025-07-02",
      "bid": "152.40",
      "ask": "152.80",
      "open": "155.00",
      "high": "155.00",
      "low": "151.90",
      "close": "152.20",
      "average": "152.7101",
      "volume": "81574",
      "turnover": "12458867.65",
      "trades": "1017"
    },
    {
      "date": "2025-07-03",
      "bid": "154.50",
      "ask": "154.70",
      "open": "153.00",
      "high": "155.40",
      "low": "152.90",
      "close": "154.60",
      "average": "154.4483",
      "volume": "37493",
      "turnover": "5789970.6",
      "trades": "624"
    },
    {
      "date": "2025-07-04",
      "bid": "155.00",
      "ask": "155.40",
      "open": "154.50",
      "high": "155.40",
      "low": "153.00",
      "close": "154.90",
      "average": "154.5759",
      "volume": "27166",
      "turnover": "4199030.65",
      "trades": "435"
    },
    {
      "date": "2025-07-07",
      "bid": "154.50",
      "ask": "154.90",
      "open": "155.00",
      "high": "155.60",
      "low": "154.30",
      "close": "154.80",
      "average": "154.908",
      "volume": "27766",
      "turnover": "4301142.09",
      "trades": "552"
    },
    {
      "date": "2025-07-08",
      "bid": "153.30",
      "ask": "153.50",
      "open": "154.30",
      "high": "155.00",
      "low": "152.70",
      "close": "153.40",
      "average": "153.3779",
      "volume": "39873",
      "turnover": "6116283.85",
      "trades": "706"
    },
    {
      "date": "2025-07-09",
      "bid": "155.00",
      "ask": "155.30",
      "open": "153.50",
      "high": "156.30",
      "low": "153.00",
      "close": "155.00",
      "average": "155.0132",
      "volume": "52363",
      "turnover": "8117045.9",
      "trades": "598"
    },
    {
      "date": "2025-07-10",
      "bid": "156.10",
      "ask": "156.40",
      "open": "156.00",
      "high": "156.50",
      "low": "154.60",
      "close": "156.30",
      "average": "156.1209",
      "volume": "30585",
      "turnover": "4774401.65",
      "trades": "377"
    },
    {
      "date": "2025-07-11",
      "bid": "154.10",
      "ask": "154.30",
      "open": "156.30",
      "high": "156.30",
      "low": "154.10",
      "close": "154.40",
      "average": "154.5206",
      "volume": "30936",
      "turnover": "4780242.75",
      "trades": "444"
    },
    {
      "date": "2025-07-14",
      "bid": "152.60",
      "ask": "153.00",
      "open": "154.30",
      "high": "154.60",
      "low": "152.50",
      "close": "153.30",
      "average": "153.4779",
      "volume": "47733",
      "turnover": "7327532.75",
      "trades": "582"
    },
    {
      "date": "2025-07-15",
      "bid": "155.40",
      "ask": "156.00",
      "open": "153.00",
      "high": "157.90",
      "low": "153.00",
      "close": "155.90",
      "average": "156.15",
      "volume": "62051",
      "turnover": "9690125.19",
      "trades": "765"
    },
    {
      "date": "2025-07-16",
      "bid": "153.00",
      "ask": "153.70",
      "open": "155.90",
      "high": "157.20",
      "low": "153.20",
      "close": "153.80",
      "average": "154.5308",
      "volume": "29057",
      "turnover": "4490551.9",
      "trades": "440"
    },
    {
      "date": "2025-07-17",
      "bid": "153.50",
      "ask": "153.80",
      "open": "153.80",
      "high": "154.80",
      "low": "153.10",
      "close": "153.90",
      "average": "153.8628",
      "volume": "39690",
      "turnover": "6106804.95",
      "trades": "545"
    },
    {
      "date": "2025-07-18",
      "bid": "153.60",
      "ask": "153.80",
      "open": "154.40",
      "high": "155.50",
      "low": "153.50",
      "close": "153.50",
      "average": "153.9024",
      "volume": "45746",
      "turnover": "7040598.3",
      "trades": "508"
    },
    {
      "date": "2025-07-21",
      "bid": "153.80",
      "ask": "154.10",
      "open": "153.80",
      "high": "155.80",
      "low": "153.50",
      "close": "154.60",
      "average": "154.5398",
      "volume": "41034",
      "turnover": "6341451.95",
      "trades": "603"
    },
    {
      "date": "2025-07-22",
      "bid": "152.80",
      "ask": "153.20",
      "open": "153.80",
      "high": "154.90",
      "low": "152.70",
      "close": "153.10",
      "average": "153.7725",
      "volume": "62783",
      "turnover": "9654279.19",
      "trades": "523"
    },
    {
      "date": "2025-07-23",
      "bid": "154.10",
      "ask": "154.50",
      "open": "153.20",
      "high": "155.60",
      "low": "153.20",
      "close": "154.70",
      "average": "154.7372",
      "volume": "40159",
      "turnover": "6214095.45",
      "trades": "461"
    },
    {
      "date": "2025-07-24",
      "bid": "154.60",
      "ask": "155.10",
      "open": "156.70",
      "high": "156.70",
      "low": "154.30",
      "close": "155.20",
      "average": "155.1245",
      "volume": "19748",
      "turnover": "3063385.1",
      "trades": "333"
    },
    {
      "date": "2025-07-25",
      "bid": "155.40",
      "ask": "155.80",
      "open": "155.10",
      "high": "155.90",
      "low": "154.20",
      "close": "155.90",
      "average": "155.3674",
      "volume": "15158",
      "turnover": "2354984.15",
      "trades": "396"
    },
    {
      "date": "2025-07-28",
      "bid": "154.30",
      "ask": "155.00",
      "open": "155.90",
      "high": "157.10",
      "low": "154.30",
      "close": "154.70",
      "average": "155.3847",
      "volume": "38648",
      "turnover": "6005870.7",
      "trades": "669"
    },
    {
      "date": "2025-07-29",
      "bid": "154.40",
      "ask": "154.60",
      "open": "154.70",
      "high": "154.90",
      "low": "153.60",
      "close": "154.50",
      "average": "154.3749",
      "volume": "35931",
      "turnover": "5547364.8",
      "trades": "560"
    },
    {
      "date": "2025-07-30",
      "bid": "155.40",
      "ask": "155.90",
      "open": "154.60",
      "high": "155.80",
      "low": "154.40",
      "close": "155.70",
      "average": "155.349",
      "volume": "20550",
      "turnover": "3192128.55",
      "trades": "389"
    },
    {
      "date": "2025-07-31",
      "bid": "155.00",
      "ask": "155.60",
      "open": "155.60",
      "high": "156.60",
      "low": "154.60",
      "close": "154.60",
      "average": "154.9124",
      "volume": "33343",
      "turnover": "5165445",
      "trades": "385"
    },
    {
      "date": "2025-08-01",
      "bid": "152.10",
      "ask": "152.70",
      "open": "155.00",
      "high": "155.00",
      "low": "152.10",
      "close": "152.10",
      "average": "152.6717",
      "volume": "38943",
      "turnover": "5945812.2",
      "trades": "465"
    },
    {
      "date": "2025-08-04",
      "bid": "152.70",
      "ask": "153.10",
      "open": "152.70",
      "high": "154.20",
      "low": "151.90",
      "close": "153.60",
      "average": "153.1218",
      "volume": "25504",
      "turnover": "3905044.3",
      "trades": "509"
    },
    {
      "date": "2025-08-05",
      "bid": "154.40",
      "ask": "154.60",
      "open": "153.60",
      "high": "155.10",
      "low": "153.60",
      "close": "154.30",
      "average": "154.3315",
      "volume": "25455",
      "turnover": "3929050.2",
      "trades": "441"
    },
    {
      "date": "2025-08-06",
      "bid": "154.60",
      "ask": "155.00",
      "open": "155.00",
      "high": "156.80",
      "low": "154.50",
      "close": "155.00",
      "average": "155.2952",
      "volume": "25641",
      "turnover": "3984766.7",
      "trades": "417"
    },
    {
      "date": "2025-08-07",
      "bid": "155.60",
      "ask": "156.10",
      "open": "155.00",
      "high": "157.00",
      "low": "155.00",
      "close": "156.30",
      "average": "156.2143",
      "volume": "27934",
      "turnover": "4364257.8",
      "trades": "404"
    },
    {
      "date": "2025-08-08",
      "bid": "153.50",
      "ask": "153.90",
      "open": "155.60",
      "high": "156.40",
      "low": "153.30",
      "close": "153.80",
      "average": "154.2242",
      "volume": "39337",
      "turnover": "6065620.45",
      "trades": "600"
    },
    {
      "date": "2025-08-11",
      "bid": "152.90",
      "ask": "153.40",
      "open": "153.90",
      "high": "154.30",
      "low": "152.70",
      "close": "153.00",
      "average": "153.4144",
      "volume": "46382",
      "turnover": "7115221.7",
      "trades": "805"
    },
    {
      "date": "2025-08-12",
      "bid": "153.80",
      "ask": "154.30",
      "open": "153.00",
      "high": "154.40",
      "low": "153.00",
      "close": "154.40",
      "average": "153.9298",
      "volume": "35573",
      "turnover": "5471123.75",
      "trades": "445"
    },
    {
      "date": "2025-08-13",
      "bid": "153.40",
      "ask": "154.10",
      "open": "154.40",
      "high": "155.10",
      "low": "153.20",
      "close": "153.30",
      "average": "154.2302",
      "volume": "53822",
      "turnover": "8300040.1",
      "trades": "604"
    },
    {
      "date": "2025-08-14",
      "bid": "153.80",
      "ask": "154.00",
      "open": "153.50",
      "high": "154.70",
      "low": "153.40",
      "close": "154.10",
      "average": "154.0637",
      "volume": "32123",
      "turnover": "4949133.15",
      "trades": "456"
    },
    {
      "date": "2025-08-15",
      "bid": "154.10",
      "ask": "154.50",
      "open": "154.20",
      "high": "155.60",
      "low": "154.10",
      "close": "154.30",
      "average": "154.7119",
      "volume": "39675",
      "turnover": "6137645.65",
      "trades": "513"
    },
    {
      "date": "2025-08-18",
      "bid": "152.90",
      "ask": "153.50",
      "open": "155.00",
      "high": "155.30",
      "low": "152.80",
      "close": "153.60",
      "average": "153.3923",
      "volume": "31061",
      "turnover": "4764388.55",
      "trades": "455"
    },
    {
      "date": "2025-08-19",
      "bid": "155.30",
      "ask": "155.90",
      "open": "153.60",
      "high": "155.60",
      "low": "153.60",
      "close": "155.60",
      "average": "154.9139",
      "volume": "27655",
      "turnover": "4283310.75",
      "trades": "451"
    },
    {
      "date": "2025-08-20",
      "bid": "154.90",
      "ask": "155.40",
      "open": "155.90",
      "high": "155.90",
      "low": "154.50",
      "close": "154.80",
      "average": "154.9576",
      "volume": "28449",
      "turnover": "4408561.3",
      "trades": "417"
    },
    {
      "date": "2025-08-21",
      "bid": "153.90",
      "ask": "154.30",
      "open": "154.60",
      "high": "155.10",
      "low": "153.40",
      "close": "154.30",
      "average": "154.2303",
      "volume": "25533",
      "turnover": "3936247.4",
      "trades": "379"
    },
    {
      "date": "2025-08-22",
      "bid": "155.60",
      "ask": "155.90",
      "open": "154.30",
      "high": "156.20",
      "low": "154.30",
      "close": "156.20",
      "average": "155.8075",
      "volume": "38644",
      "turnover": "6017434.2",
      "trades": "454"
    },
    {
      "date": "2025-08-25",
      "bid": "156.80",
      "ask": "157.00",
      "open": "156.20",
      "high": "157.40",
      "low": "155.70",
      "close": "156.90",
      "average": "156.7176",
      "volume": "36044",
      "turnover": "5648335.25",
      "trades": "749"
    },
    {
      "date": "2025-08-26",
      "bid": "155.00",
      "ask": "155.20",
      "open": "156.90",
      "high": "156.90",
      "low": "154.30",
      "close": "155.60",
      "average": "155.5967",
      "volume": "125351",
      "turnover": "19502679.8",
      "trades": "780"
    },
    {
      "date": "2025-08-27",
      "bid": "158.00",
      "ask": "158.50",
      "open": "155.60",
      "high": "158.50",
      "low": "155.10",
      "close": "158.20",
      "average": "157.6192",
      "volume": "39616",
      "turnover": "6244246.3",
      "trades": "676"
    },
    {
      "date": "2025-08-28",
      "bid": "157.30",
      "ask": "157.60",
      "open": "158.80",
      "high": "160.00",
      "low": "157.30",
      "close": "157.40",
      "average": "158.4482",
      "volume": "46604",
      "turnover": "7384646.45",
      "trades": "668"
    },
    {
      "date": "2025-08-29",
      "bid": "157.00",
      "ask": "157.60",
      "open": "157.60",
      "high": "158.60",
      "low": "157.00",
      "close": "157.00",
      "average": "157.259",
      "volume": "47191",
      "turnover": "7421221.75",
      "trades": "716"
    },
    {
      "date": "2025-09-01",
      "bid": "158.00",
      "ask": "158.50",
      "open": "157.10",
      "high": "158.90",
      "low": "156.60",
      "close": "158.20",
      "average": "158.0673",
      "volume": "28607",
      "turnover": "4523068.55",
      "trades": "531"
    },
    {
      "date": "2025-09-02",
      "bid": "156.70",
      "ask": "157.20",
      "open": "158.50",
      "high": "158.90",
      "low": "156.50",
      "close": "157.00",
      "average": "157.0076",
      "volume": "35605",
      "turnover": "5589965.45",
      "trades": "658"
    },
    {
      "date": "2025-09-03",
      "bid": "153.00",
      "ask": "153.80",
      "open": "157.20",
      "high": "159.40",
      "low": "152.80",
      "close": "152.80",
      "average": "154.6367",
      "volume": "68751",
      "turnover": "10633613.6",
      "trades": "863"
    },
    {
      "date": "2025-09-04",
      "bid": "156.60",
      "ask": "157.40",
      "open": "153.80",
      "high": "157.60",
      "low": "153.80",
      "close": "157.30",
      "average": "155.8926",
      "volume": "50664",
      "turnover": "7874817.4",
      "trades": "640"
    },
    {
      "date": "2025-09-05",
      "bid": "156.90",
      "ask": "157.10",
      "open": "157.40",
      "high": "158.70",
      "low": "156.70",
      "close": "157.00",
      "average": "157.5344",
      "volume": "58829",
      "turnover": "9267275.69",
      "trades": "542"
    },
    {
      "date": "2025-09-08",
      "bid": "155.90",
      "ask": "156.90",
      "open": "158.30",
      "high": "160.30",
      "low": "151.80",
      "close": "156.60",
      "average": "156.1541",
      "volume": "77365",
      "turnover": "12073350.7",
      "trades": "1196"
    },
    {
      "date": "2025-09-09",
      "bid": "155.40",
      "ask": "155.90",
      "open": "156.60",
      "high": "157.70",
      "low": "155.20",
      "close": "155.60",
      "average": "156.2379",
      "volume": "37554",
      "turnover": "5867389",
      "trades": "497"
    },
    {
      "date": "2025-09-10",
      "bid": "155.00",
      "ask": "155.40",
      "open": "155.90",
      "high": "157.40",
      "low": "154.90",
      "close": "155.00",
      "average": "155.5543",
      "volume": "34903",
      "turnover": "5430144.5",
      "trades": "589"
    },
    {
      "date": "2025-09-11",
      "bid": "155.30",
      "ask": "155.60",
      "open": "155.40",
      "high": "156.20",
      "low": "154.20",
      "close": "155.70",
      "average": "155.1374",
      "volume": "77494",
      "turnover": "12025150.3",
      "trades": "1219"
    },
    {
      "date": "2025-09-12",
      "bid": "157.30",
      "ask": "157.50",
      "open": "155.70",
      "high": "157.50",
      "low": "155.10",
      "close": "157.50",
      "average": "156.8479",
      "volume": "33041",
      "turnover": "5182427.34",
      "trades": "520"
    },
    {
      "date": "2025-09-15",
      "bid": "158.90",
      "ask": "159.30",
      "open": "158.00",
      "high": "159.80",
      "low": "157.00",
      "close": "158.80",
      "average": "159.0622",
      "volume": "298738",
      "turnover": "47517730.75",
      "trades": "665"
    },
    {
      "date": "2025-09-16",
      "bid": "157.00",
      "ask": "157.70",
      "open": "158.80",
      "high": "159.70",
      "low": "157.20",
      "close": "157.20",
      "average": "158.0761",
      "volume": "22861",
      "turnover": "3614743.1",
      "trades": "369"
    },
    {
      "date": "2025-09-17",
      "bid": "158.10",
      "ask": "158.40",
      "open": "158.00",
      "high": "159.30",
      "low": "157.80",
      "close": "158.50",
      "average": "158.5912",
      "volume": "36029",
      "turnover": "5713872.85",
      "trades": "527"
    },
    {
      "date": "2025-09-18",
      "bid": "158.10",
      "ask": "158.20",
      "open": "158.40",
      "high": "159.80",
      "low": "158.00",
      "close": "158.60",
      "average": "158.8018",
      "volume": "33822",
      "turnover": "5371186.85",
      "trades": "526"
    },
    {
      "date": "2025-09-19",
      "bid": "159.40",
      "ask": "159.80",
      "open": "160.00",
      "high": "161.20",
      "low": "158.80",
      "close": "159.30",
      "average": "159.5282",
      "volume": "103241",
      "turnover": "16470012.85",
      "trades": "795"
    },
    {
      "date": "2025-09-22",
      "bid": "156.20",
      "ask": "156.80",
      "open": "160.00",
      "high": "160.50",
      "low": "156.20",
      "close": "156.50",
      "average": "157.9591",
      "volume": "50135",
      "turnover": "7919998.5",
      "trades": "618"
    },
    {
      "date": "2025-09-23",
      "bid": "155.60",
      "ask": "156.00",
      "open": "156.80",
      "high": "159.00",
      "low": "155.70",
      "close": "155.70",
      "average": "157.0268",
      "volume": "25067",
      "turnover": "3936388.1",
      "trades": "449"
    },
    {
      "date": "2025-09-24",
      "bid": "155.70",
      "ask": "156.10",
      "open": "155.90",
      "high": "156.50",
      "low": "155.20",
      "close": "156.10",
      "average": "155.9729",
      "volume": "31465",
      "turnover": "4907780.25",
      "trades": "452"
    },
    {
      "date": "2025-09-25",
      "bid": "155.30",
      "ask": "156.00",
      "open": "156.10",
      "high": "156.10",
      "low": "154.40",
      "close": "155.80",
      "average": "155.4755",
      "volume": "40687",
      "turnover": "6325598.75",
      "trades": "654"
    },
    {
      "date": "2025-09-26",
      "bid": "157.00",
      "ask": "157.30",
      "open": "156.00",
      "high": "157.90",
      "low": "156.00",
      "close": "157.20",
      "average": "157.0684",
      "volume": "37939",
      "turnover": "5957927.15",
      "trades": "568"
    },
    {
      "date": "2025-09-29",
      "bid": "156.30",
      "ask": "156.90",
      "open": "158.00",
      "high": "158.50",
      "low": "155.60",
      "close": "156.40",
      "average": "157.0559",
      "volume": "48871",
      "turnover": "7677840.25",
      "trades": "864"
    },
    {
      "date": "2025-09-30",
      "bid": "156.90",
      "ask": "157.20",
      "open": "156.90",
      "high": "158.00",
      "low": "156.00",
      "close": "157.50",
      "average": "157.0444",
      "volume": "57339",
      "turnover": "9004768.35",
      "trades": "882"
    },
    {
      "date": "2025-10-01",
      "bid": "150.90",
      "ask": "151.20",
      "open": "157.50",
      "high": "161.20",
      "low": "150.00",
      "close": "150.00",
      "average": "154.8176",
      "volume": "186662",
      "turnover": "28904852.45",
      "trades": "2431"
    },
    {
      "date": "2025-10-02",
      "bid": "155.80",
      "ask": "156.10",
      "open": "152.40",
      "high": "156.80",
      "low": "152.40",
      "close": "156.80",
      "average": "155.3032",
      "volume": "117170",
      "turnover": "18186278.5",
      "trades": "1268"
    },
    {
      "date": "2025-10-03",
      "bid": "158.00",
      "ask": "158.20",
      "open": "157.00",
      "high": "158.90",
      "low": "157.00",
      "close": "157.80",
      "average": "157.811",
      "volume": "54231",
      "turnover": "8557969.55",
      "trades": "658"
    },
    {
      "date": "2025-10-06",
      "bid": "159.30",
      "ask": "159.50",
      "open": "158.20",
      "high": "159.70",
      "low": "157.30",
      "close": "159.30",
      "average": "158.7243",
      "volume": "53768",
      "turnover": "8540634.9",
      "trades": "634"
    },
    {
      "date": "2025-10-07",
      "bid": "159.30",
      "ask": "159.70",
      "open": "160.00",
      "high": "161.60",
      "low": "159.10",
      "close": "159.10",
      "average": "160.2996",
      "volume": "54330",
      "turnover": "8714715.3",
      "trades": "820"
    },
    {
      "date": "2025-10-08",
      "bid": "158.00",
      "ask": "158.90",
      "open": "159.00",
      "high": "159.90",
      "low": "157.50",
      "close": "157.80",
      "average": "158.4886",
      "volume": "57172",
      "turnover": "9061109.05",
      "trades": "683"
    },
    {
      "date": "2025-10-09",
      "bid": "157.90",
      "ask": "158.60",
      "open": "158.00",
      "high": "159.50",
      "low": "156.90",
      "close": "158.10",
      "average": "158.3502",
      "volume": "38067",
      "turnover": "6027649.95",
      "trades": "584"
    },
    {
      "date": "2025-10-10",
      "bid": "154.40",
      "ask": "154.80",
      "open": "158.00",
      "high": "159.10",
      "low": "154.20",
      "close": "154.20",
      "average": "156.2835",
      "volume": "51763",
      "turnover": "8089937.15",
      "trades": "742"
    },
    {
      "date": "2025-10-13",
      "bid": "157.00",
      "ask": "157.40",
      "open": "155.00",
      "high": "158.70",
      "low": "155.00",
      "close": "157.30",
      "average": "157.1214",
      "volume": "66748",
      "turnover": "10487612.1",
      "trades": "964"
    },
    {
      "date": "2025-10-14",
      "bid": "156.70",
      "ask": "157.30",
      "open": "157.40",
      "high": "159.00",
      "low": "156.40",
      "close": "157.10",
      "average": "157.3973",
      "volume": "56556",
      "turnover": "8901661.65",
      "trades": "845"
    },
    {
      "date": "2025-10-15",
      "bid": "156.20",
      "ask": "156.40",
      "open": "157.30",
      "high": "158.60",
      "low": "155.90",
      "close": "155.90",
      "average": "156.8891",
      "volume": "65122",
      "turnover": "10217648.19",
      "trades": "762"
    },
    {
      "date": "2025-10-16",
      "bid": "156.90",
      "ask": "157.40",
      "open": "157.20",
      "high": "157.50",
      "low": "155.50",
      "close": "157.30",
      "average": "156.7298",
      "volume": "40673",
      "turnover": "6374692.25",
      "trades": "635"
    },
    {
      "date": "2025-10-17",
      "bid": "156.90",
      "ask": "157.20",
      "open": "156.90",
      "high": "157.80",
      "low": "155.80",
      "close": "157.10",
      "average": "156.6874",
      "volume": "45878",
      "turnover": "7188469.8",
      "trades": "703"
    },
    {
      "date": "2025-10-20",
      "bid": "157.30",
      "ask": "157.50",
      "open": "157.20",
      "high": "158.60",
      "low": "156.00",
      "close": "157.50",
      "average": "156.9386",
      "volume": "57761",
      "turnover": "9064858.05",
      "trades": "613"
    },
    {
      "date": "2025-10-21",
      "bid": "158.00",
      "ask": "158.70",
      "open": "157.80",
      "high": "158.90",
      "low": "157.30",
      "close": "158.70",
      "average": "158.1788",
      "volume": "37999",
      "turnover": "6010547.35",
      "trades": "619"
    },
    {
      "date": "2025-10-22",
      "bid": "162.10",
      "ask": "162.40",
      "open": "158.70",
      "high": "162.70",
      "low": "158.70",
      "close": "161.40",
      "average": "161.0973",
      "volume": "155008",
      "turnover": "24971509.15",
      "trades": "960"
    },
    {
      "date": "2025-10-23",
      "bid": "164.60",
      "ask": "165.20",
      "open": "162.40",
      "high": "165.60",
      "low": "162.40",
      "close": "165.20",
      "average": "164.0966",
      "volume": "49193",
      "turnover": "8069893.8",
      "trades": "661"
    },
    {
      "date": "2025-10-24",
      "bid": "164.50",
      "ask": "164.70",
      "open": "165.50",
      "high": "166.70",
      "low": "163.50",
      "close": "163.50",
      "average": "164.2163",
      "volume": "91353",
      "turnover": "15025217.9",
      "trades": "882"
    },
    {
      "date": "2025-10-27",
      "bid": "163.50",
      "ask": "163.80",
      "open": "164.50",
      "high": "164.70",
      "low": "162.20",
      "close": "163.30",
      "average": "163.5773",
      "volume": "53408",
      "turnover": "8736674.35",
      "trades": "840"
    },
    {
      "date": "2025-10-28",
      "bid": "162.10",
      "ask": "163.00",
      "open": "163.60",
      "high": "164.30",
      "low": "162.00",
      "close": "162.90",
      "average": "163.0003",
      "volume": "37051",
      "turnover": "6039216.85",
      "trades": "630"
    },
    {
      "date": "2025-10-29",
      "bid": "159.00",
      "ask": "159.20",
      "open": "163.00",
      "high": "163.00",
      "low": "158.80",
      "close": "158.80",
      "average": "160.1704",
      "volume": "66321",
      "turnover": "10623723.05",
      "trades": "844"
    },
    {
      "date": "2025-10-30",
      "bid": "160.60",
      "ask": "161.10",
      "open": "159.20",
      "high": "161.70",
      "low": "159.00",
      "close": "160.80",
      "average": "160.4426",
      "volume": "57390",
      "turnover": "9207854.5",
      "trades": "749"
    },
    {
      "date": "2025-10-31",
      "bid": "159.40",
      "ask": "159.80",
      "open": "161.10",
      "high": "161.90",
      "low": "159.10",
      "close": "159.10",
      "average": "159.9174",
      "volume": "25907",
      "turnover": "4142978.55",
      "trades": "393"
    },
    {
      "date": "2025-11-03",
      "bid": "158.20",
      "ask": "158.40",
      "open": "159.20",
      "high": "159.20",
      "low": "157.00",
      "close": "157.90",
      "average": "158.0127",
      "volume": "42052",
      "turnover": "6643418.9",
      "trades": "847"
    },
    {
      "date": "2025-11-04",
      "bid": "156.20",
      "ask": "156.50",
      "open": "157.90",
      "high": "158.00",
      "low": "156.00",
      "close": "156.20",
      "average": "156.5044",
      "volume": "53499",
      "turnover": "8373365.95",
      "trades": "677"
    },
    {
      "date": "2025-11-05",
      "bid": "158.30",
      "ask": "158.80",
      "open": "156.00",
      "high": "159.40",
      "low": "155.30",
      "close": "158.80",
      "average": "157.8215",
      "volume": "46367",
      "turnover": "7318029.85",
      "trades": "644"
    },
    {
      "date": "2025-11-06",
      "bid": "160.10",
      "ask": "160.60",
      "open": "158.90",
      "high": "161.00",
      "low": "158.80",
      "close": "160.50",
      "average": "159.8619",
      "volume": "49704",
      "turnover": "7944730.3",
      "trades": "697"
    },
    {
      "date": "2025-11-07",
      "bid": "159.00",
      "ask": "160.50",
      "open": "160.50",
      "high": "161.40",
      "low": "158.20",
      "close": "160.10",
      "average": "159.9367",
      "volume": "51118",
      "turnover": "8173635.95",
      "trades": "586"
    },
    {
      "date": "2025-11-10",
      "bid": "161.00",
      "ask": "161.70",
      "open": "160.70",
      "high": "162.90",
      "low": "160.50",
      "close": "161.20",
      "average": "161.4827",
      "volume": "57958",
      "turnover": "9359428.44",
      "trades": "676"
    },
    {
      "date": "2025-11-11",
      "bid": "161.10",
      "ask": "161.60",
      "open": "161.00",
      "high": "162.40",
      "low": "160.20",
      "close": "161.90",
      "average": "161.2429",
      "volume": "71593",
      "turnover": "11543589.2",
      "trades": "536"
    },
    {
      "date": "2025-11-12",
      "bid": "165.00",
      "ask": "165.40",
      "open": "162.00",
      "high": "165.50",
      "low": "161.20",
      "close": "165.00",
      "average": "164.0387",
      "volume": "70207",
      "turnover": "11513051.45",
      "trades": "759"
    },
    {
      "date": "2025-11-13",
      "bid": "165.20",
      "ask": "165.50",
      "open": "165.40",
      "high": "167.30",
      "low": "165.00",
      "close": "165.50",
      "average": "165.9179",
      "volume": "52398",
      "turnover": "8692571.35",
      "trades": "729"
    },
    {
      "date": "2025-11-14",
      "bid": "164.20",
      "ask": "164.50",
      "open": "165.00",
      "high": "166.00",
      "low": "162.10",
      "close": "164.20",
      "average": "164.2344",
      "volume": "93078",
      "turnover": "15291114.3",
      "trades": "905"
    },
    {
      "date": "2025-11-17",
      "bid": "163.30",
      "ask": "163.50",
      "open": "164.00",
      "high": "165.00",
      "low": "162.90",
      "close": "163.30",
      "average": "163.6291",
      "volume": "37412",
      "turnover": "6121827.45",
      "trades": "504"
    },
    {
      "date": "2025-11-18",
      "bid": "159.70",
      "ask": "159.80",
      "open": "162.90",
      "high": "162.90",
      "low": "159.30",
      "close": "160.10",
      "average": "160.2835",
      "volume": "43731",
      "turnover": "7008949.85",
      "trades": "598"
    },
    {
      "date": "2025-11-19",
      "bid": "161.50",
      "ask": "162.20",
      "open": "160.00",
      "high": "162.40",
      "low": "159.60",
      "close": "161.70",
      "average": "161.1186",
      "volume": "42648",
      "turnover": "6871122.6",
      "trades": "521"
    },
    {
      "date": "2025-11-20",
      "bid": "163.00",
      "ask": "163.70",
      "open": "162.50",
      "high": "164.10",
      "low": "162.40",
      "close": "163.00",
      "average": "163.293",
      "volume": "31026",
      "turnover": "5066670.9",
      "trades": "498"
    },
    {
      "date": "2025-11-21",
      "bid": "164.70",
      "ask": "165.00",
      "open": "163.00",
      "high": "165.00",
      "low": "161.50",
      "close": "164.80",
      "average": "163.6526",
      "volume": "58053",
      "turnover": "9502102.69",
      "trades": "731"
    },
    {
      "date": "2025-11-24",
      "bid": "165.30",
      "ask": "165.80",
      "open": "165.60",
      "high": "167.00",
      "low": "164.90",
      "close": "165.60",
      "average": "165.6878",
      "volume": "47614",
      "turnover": "7889254.35",
      "trades": "563"
    },
    {
      "date": "2025-11-25",
      "bid": "168.50",
      "ask": "168.80",
      "open": "165.30",
      "high": "168.90",
      "low": "165.00",
      "close": "168.20",
      "average": "167.3503",
      "volume": "56332",
      "turnover": "9427017.69",
      "trades": "730"
    },
    {
      "date": "2025-11-26",
      "bid": "170.60",
      "ask": "170.90",
      "open": "169.00",
      "high": "171.70",
      "low": "168.80",
      "close": "171.00",
      "average": "170.5891",
      "volume": "67099",
      "turnover": "11445575.8",
      "trades": "768"
    },
    {
      "date": "2025-11-27",
      "bid": "171.40",
      "ask": "172.00",
      "open": "171.00",
      "high": "172.20",
      "low": "170.20",
      "close": "171.90",
      "average": "171.2811",
      "volume": "58627",
      "turnover": "10039981",
      "trades": "653"
    },
    {
      "date": "2025-11-28",
      "bid": "171.70",
      "ask": "171.90",
      "open": "172.00",
      "high": "172.30",
      "low": "169.70",
      "close": "171.60",
      "average": "171.4524",
      "volume": "66805",
      "turnover": "11454763.7",
      "trades": "618"
    },
    {
      "date": "2025-12-01",
      "bid": "170.40",
      "ask": "170.50",
      "open": "171.60",
      "high": "171.60",
      "low": "167.90",
      "close": "169.90",
      "average": "169.7573",
      "volume": "52146",
      "turnover": "8852101.3",
      "trades": "706"
    },
    {
      "date": "2025-12-02",
      "bid": "167.00",
      "ask": "167.50",
      "open": "169.90",
      "high": "170.40",
      "low": "166.70",
      "close": "166.80",
      "average": "167.7807",
      "volume": "55615",
      "turnover": "9330643.69",
      "trades": "723"
    },
    {
      "date": "2025-12-03",
      "bid": "165.00",
      "ask": "165.30",
      "open": "167.60",
      "high": "167.90",
      "low": "165.00",
      "close": "165.40",
      "average": "165.8334",
      "volume": "47079",
      "turnover": "7807284.35",
      "trades": "687"
    },
    {
      "date": "2025-12-04",
      "bid": "173.40",
      "ask": "173.80",
      "open": "168.00",
      "high": "173.80",
      "low": "168.00",
      "close": "173.50",
      "average": "171.4638",
      "volume": "95425",
      "turnover": "16353056",
      "trades": "1180"
    },
    {
      "date": "2025-12-05",
      "bid": "174.80",
      "ask": "174.90",
      "open": "173.80",
      "high": "175.80",
      "low": "173.20",
      "close": "175.00",
      "average": "174.7041",
      "volume": "71756",
      "turnover": "12536276.55",
      "trades": "934"
    },
    {
      "date": "2025-12-08",
      "bid": "173.60",
      "ask": "174.70",
      "open": "175.00",
      "high": "175.30",
      "low": "173.10",
      "close": "174.20",
      "average": "174.1816",
      "volume": "37159",
      "turnover": "6472166.15",
      "trades": "695"
    },
    {
      "date": "2025-12-09",
      "bid": "172.00",
      "ask": "172.30",
      "open": "173.80",
      "high": "174.20",
      "low": "171.70",
      "close": "172.00",
      "average": "172.2174",
      "volume": "63242",
      "turnover": "10891478.65",
      "trades": "569"
    },
    {
      "date": "2025-12-10",
      "bid": "172.50",
      "ask": "173.00",
      "open": "172.50",
      "high": "175.00",
      "low": "172.00",
      "close": "172.70",
      "average": "173.1467",
      "volume": "67516",
      "turnover": "11690152.9",
      "trades": "1010"
    },
    {
      "date": "2025-12-11",
      "bid": "173.00",
      "ask": "173.40",
      "open": "172.70",
      "high": "173.40",
      "low": "172.00",
      "close": "173.00",
      "average": "172.7442",
      "volume": "40991",
      "turnover": "7081124",
      "trades": "681"
    },
    {
      "date": "2025-12-12",
      "bid": "173.30",
      "ask": "173.70",
      "open": "173.70",
      "high": "175.60",
      "low": "173.00",
      "close": "173.50",
      "average": "174.0167",
      "volume": "37301",
      "turnover": "6491274.9",
      "trades": "590"
    },
    {
      "date": "2025-12-15",
      "bid": "171.10",
      "ask": "171.40",
      "open": "172.00",
      "high": "172.20",
      "low": "169.20",
      "close": "171.60",
      "average": "170.9941",
      "volume": "117275",
      "turnover": "20053641.5",
      "trades": "1034"
    },
    {
      "date": "2025-12-16",
      "bid": "172.40",
      "ask": "172.60",
      "open": "171.70",
      "high": "173.60",
      "low": "171.10",
      "close": "172.20",
      "average": "172.4043",
      "volume": "71429",
      "turnover": "12315207.95",
      "trades": "834"
    },
    {
      "date": "2025-12-17",
      "bid": "170.50",
      "ask": "171.40",
      "open": "171.70",
      "high": "171.70",
      "low": "169.00",
      "close": "171.50",
      "average": "170.8961",
      "volume": "119516",
      "turnover": "20421898.75",
      "trades": "936"
    },
    {
      "date": "2025-12-18",
      "bid": "168.70",
      "ask": "169.00",
      "open": "168.90",
      "high": "171.50",
      "low": "162.00",
      "close": "170.20",
      "average": "168.2378",
      "volume": "171644",
      "turnover": "28875121.45",
      "trades": "1933"
    },
    {
      "date": "2025-12-19",
      "bid": "167.20",
      "ask": "167.60",
      "open": "169.40",
      "high": "169.90",
      "low": "166.10",
      "close": "167.70",
      "average": "167.6104",
      "volume": "110516",
      "turnover": "18523671.35",
      "trades": "1814"
    },
    {
      "date": "2025-12-22",
      "bid": "167.20",
      "ask": "167.50",
      "open": "167.70",
      "high": "168.30",
      "low": "165.80",
      "close": "167.10",
      "average": "166.9656",
      "volume": "86132",
      "turnover": "14380905.4",
      "trades": "1337"
    },
    {
      "date": "2025-12-23",
      "bid": "167.30",
      "ask": "167.60",
      "open": "167.50",
      "high": "168.60",
      "low": "166.60",
      "close": "167.00",
      "average": "167.29",
      "volume": "67759",
      "turnover": "11335515.1",
      "trades": "1020"
    },
    {
      "date": "2025-12-29",
      "bid": "167.40",
      "ask": "167.50",
      "open": "167.60",
      "high": "168.90",
      "low": "165.70",
      "close": "167.50",
      "average": "167.082",
      "volume": "61236",
      "turnover": "10231436.4",
      "trades": "1097"
    },
    {
      "date": "2025-12-30",
      "bid": "165.80",
      "ask": "165.90",
      "open": "167.50",
      "high": "167.50",
      "low": "164.90",
      "close": "165.60",
      "average": "165.6996",
      "volume": "66260",
      "turnover": "10978888.9",
      "trades": "1000"
    },
    {
      "date": "2026-01-02",
      "bid": "163.50",
      "ask": "163.70",
      "open": "165.90",
      "high": "166.50",
      "low": "162.90",
      "close": "163.40",
      "average": "164.1823",
      "volume": "84431",
      "turnover": "13861864.1",
      "trades": "1221"
    },
    {
      "date": "2026-01-05",
      "bid": "163.10",
      "ask": "163.40",
      "open": "163.50",
      "high": "164.00",
      "low": "162.60",
      "close": "163.90",
      "average": "163.4911",
      "volume": "35914",
      "turnover": "5871528.95",
      "trades": "655"
    },
    {
      "date": "2026-01-07",
      "bid": "162.90",
      "ask": "163.20",
      "open": "163.90",
      "high": "164.90",
      "low": "162.10",
      "close": "163.20",
      "average": "163.2285",
      "volume": "65018",
      "turnover": "10612582.9",
      "trades": "1064"
    },
    {
      "date": "2026-01-08",
      "bid": "164.30",
      "ask": "164.50",
      "open": "163.20",
      "high": "165.00",
      "low": "162.00",
      "close": "164.50",
      "average": "163.7019",
      "volume": "75326",
      "turnover": "12329780.05",
      "trades": "873"
    },
    {
      "date": "2026-01-09",
      "bid": "164.20",
      "ask": "164.70",
      "open": "164.70",
      "high": "165.00",
      "low": "163.80",
      "close": "164.70",
      "average": "164.3155",
      "volume": "87248",
      "turnover": "14335968.55",
      "trades": "839"
    },
    {
      "date": "2026-01-12",
      "bid": "164.10",
      "ask": "164.30",
      "open": "164.80",
      "high": "165.00",
      "low": "163.20",
      "close": "164.10",
      "average": "164.2969",
      "volume": "60728",
      "turnover": "9978951",
      "trades": "833"
    },
    {
      "date": "2026-01-13",
      "bid": "165.70",
      "ask": "166.10",
      "open": "164.10",
      "high": "166.10",
      "low": "163.00",
      "close": "166.10",
      "average": "164.9318",
      "volume": "81261",
      "turnover": "13402745.85",
      "trades": "893"
    },
    {
      "date": "2026-01-14",
      "bid": "166.80",
      "ask": "167.10",
      "open": "166.10",
      "high": "167.20",
      "low": "165.00",
      "close": "167.20",
      "average": "166.5342",
      "volume": "121843",
      "turnover": "20287722.6",
      "trades": "1152"
    },
    {
      "date": "2026-01-15",
      "bid": "165.60",
      "ask": "165.90",
      "open": "167.10",
      "high": "168.00",
      "low": "165.40",
      "close": "166.50",
      "average": "166.6003",
      "volume": "104943",
      "turnover": "17483816.2",
      "trades": "1076"
    },
    {
      "date": "2026-01-16",
      "bid": "164.60",
      "ask": "164.80",
      "open": "166.50",
      "high": "166.80",
      "low": "163.60",
      "close": "164.60",
      "average": "164.4617",
      "volume": "61412",
      "turnover": "10100110.94",
      "trades": "828"
    },
    {
      "date": "2026-01-19",
      "bid": "161.50",
      "ask": "161.90",
      "open": "163.00",
      "high": "163.00",
      "low": "161.20",
      "close": "162.40",
      "average": "162.1534",
      "volume": "52243",
      "turnover": "8471363.5",
      "trades": "778"
    },
    {
      "date": "2026-01-20",
      "bid": "163.50",
      "ask": "163.70",
      "open": "162.10",
      "high": "164.30",
      "low": "160.30",
      "close": "163.80",
      "average": "163.1108",
      "volume": "102328",
      "turnover": "16689371.95",
      "trades": "948"
    },
    {
      "date": "2026-01-21",
      "bid": "163.10",
      "ask": "163.40",
      "open": "163.70",
      "high": "164.00",
      "low": "161.00",
      "close": "163.40",
      "average": "162.8783",
      "volume": "83343",
      "turnover": "13575618.45",
      "trades": "909"
    },
    {
      "date": "2026-01-22",
      "bid": "167.50",
      "ask": "168.00",
      "open": "164.00",
      "high": "168.00",
      "low": "164.00",
      "close": "168.00",
      "average": "166.9159",
      "volume": "80394",
      "turnover": "13416369.9",
      "trades": "665"
    },
    {
      "date": "2026-01-23",
      "bid": "167.20",
      "ask": "167.80",
      "open": "167.80",
      "high": "168.30",
      "low": "166.60",
      "close": "167.80",
      "average": "167.4502",
      "volume": "49140",
      "turnover": "8227710.4",
      "trades": "618"
    },
    {
      "date": "2026-01-26",
      "bid": "167.60",
      "ask": "167.80",
      "open": "167.80",
      "high": "168.50",
      "low": "165.80",
      "close": "167.70",
      "average": "167.2019",
      "volume": "63594",
      "turnover": "10632802.55",
      "trades": "1001"
    },
    {
      "date": "2026-01-27",
      "bid": "166.80",
      "ask": "167.10",
      "open": "167.80",
      "high": "168.30",
      "low": "165.30",
      "close": "167.00",
      "average": "166.7443",
      "volume": "39017",
      "turnover": "6505812.75",
      "trades": "665"
    },
    {
      "date": "2026-01-28",
      "bid": "168.90",
      "ask": "169.20",
      "open": "167.00",
      "high": "169.30",
      "low": "165.80",
      "close": "168.90",
      "average": "168.2649",
      "volume": "59987",
      "turnover": "10091384.44",
      "trades": "691"
    },
    {
      "date": "2026-01-29",
      "bid": "166.90",
      "ask": "167.20",
      "open": "169.20",
      "high": "170.00",
      "low": "166.70",
      "close": "166.70",
      "average": "168.1997",
      "volume": "53919",
      "turnover": "9069240.69",
      "trades": "677"
    },
    {
      "date": "2026-01-30",
      "bid": "167.70",
      "ask": "168.00",
      "open": "166.80",
      "high": "169.40",
      "low": "166.30",
      "close": "167.90",
      "average": "168.1085",
      "volume": "113227",
      "turnover": "19034729.35",
      "trades": "1048"
    },
    {
      "date": "2026-02-02",
      "bid": "169.40",
      "ask": "169.80",
      "open": "167.90",
      "high": "169.80",
      "low": "166.30",
      "close": "169.50",
      "average": "168.744",
      "volume": "45728",
      "turnover": "7716358.65",
      "trades": "798"
    },
    {
      "date": "2026-02-03",
      "bid": "168.50",
      "ask": "168.80",
      "open": "169.90",
      "high": "169.90",
      "low": "167.60",
      "close": "169.10",
      "average": "168.801",
      "volume": "45907",
      "turnover": "7749009.65",
      "trades": "561"
    },
    {
      "date": "2026-02-04",
      "bid": "172.20",
      "ask": "172.50",
      "open": "168.80",
      "high": "173.20",
      "low": "167.90",
      "close": "172.30",
      "average": "171.1222",
      "volume": "64248",
      "turnover": "10993707.15",
      "trades": "752"
    },
    {
      "date": "2026-02-05",
      "bid": "169.60",
      "ask": "169.90",
      "open": "172.50",
      "high": "172.80",
      "low": "169.40",
      "close": "170.30",
      "average": "171.2454",
      "volume": "88030",
      "turnover": "15077083.35",
      "trades": "1146"
    },
    {
      "date": "2026-02-06",
      "bid": "172.10",
      "ask": "172.40",
      "open": "170.40",
      "high": "172.70",
      "low": "168.80",
      "close": "172.70",
      "average": "170.904",
      "volume": "37072",
      "turnover": "6336084.9",
      "trades": "538"
    },
    {
      "date": "2026-02-09",
      "bid": "172.60",
      "ask": "172.90",
      "open": "172.50",
      "high": "173.50",
      "low": "171.90",
      "close": "172.80",
      "average": "172.7514",
      "volume": "46821",
      "turnover": "8087495.5",
      "trades": "612"
    },
    {
      "date": "2026-02-10",
      "bid": "174.20",
      "ask": "174.40",
      "open": "173.20",
      "high": "174.80",
      "low": "172.50",
      "close": "174.80",
      "average": "173.9649",
      "volume": "54881",
      "turnover": "9547018.3",
      "trades": "580"
    },
    {
      "date": "2026-02-11",
      "bid": "173.30",
      "ask": "173.60",
      "open": "174.80",
      "high": "174.80",
      "low": "173.10",
      "close": "173.10",
      "average": "173.8134",
      "volume": "61481",
      "turnover": "10686245.44",
      "trades": "625"
    },
    {
      "date": "2026-02-12",
      "bid": "171.60",
      "ask": "172.00",
      "open": "173.40",
      "high": "173.60",
      "low": "170.60",
      "close": "171.90",
      "average": "172.0899",
      "volume": "62887",
      "turnover": "10818100.65",
      "trades": "826"
    },
    {
      "date": "2026-02-13",
      "bid": "173.20",
      "ask": "173.30",
      "open": "171.60",
      "high": "174.20",
      "low": "170.80",
      "close": "173.10",
      "average": "173.021",
      "volume": "49097",
      "turnover": "8494835.9",
      "trades": "583"
    },
    {
      "date": "2026-02-16",
      "bid": "172.90",
      "ask": "173.20",
      "open": "173.30",
      "high": "175.40",
      "low": "172.50",
      "close": "173.50",
      "average": "173.9027",
      "volume": "86056",
      "turnover": "14965322.8",
      "trades": "1050"
    },
    {
      "date": "2026-02-17",
      "bid": "174.10",
      "ask": "174.40",
      "open": "173.40",
      "high": "174.80",
      "low": "172.50",
      "close": "174.80",
      "average": "173.9121",
      "volume": "43083",
      "turnover": "7492209.35",
      "trades": "581"
    },
    {
      "date": "2026-02-18",
      "bid": "173.20",
      "ask": "173.50",
      "open": "174.40",
      "high": "174.40",
      "low": "172.00",
      "close": "173.60",
      "average": "173.1357",
      "volume": "70651",
      "turnover": "12237223.7",
      "trades": "739"
    },
    {
      "date": "2026-02-19",
      "bid": "173.50",
      "ask": "173.90",
      "open": "173.60",
      "high": "174.60",
      "low": "172.80",
      "close": "174.40",
      "average": "173.9969",
      "volume": "49417",
      "turnover": "8596180.65",
      "trades": "630"
    },
    {
      "date": "2026-02-20",
      "bid": "172.90",
      "ask": "173.30",
      "open": "174.40",
      "high": "174.40",
      "low": "172.00",
      "close": "173.50",
      "average": "173.3784",
      "volume": "57452",
      "turnover": "9961635",
      "trades": "534"
    },
    {
      "date": "2026-02-23",
      "bid": "171.70",
      "ask": "172.00",
      "open": "173.50",
      "high": "173.50",
      "low": "171.80",
      "close": "172.10",
      "average": "172.6423",
      "volume": "41477",
      "turnover": "7163285.15",
      "trades": "645"
    },
    {
      "date": "2026-02-24",
      "bid": "173.00",
      "ask": "173.10",
      "open": "172.00",
      "high": "174.00",
      "low": "171.10",
      "close": "173.50",
      "average": "173.1137",
      "volume": "42610",
      "turnover": "7376724.45",
      "trades": "553"
    },
    {
      "date": "2026-02-25",
      "bid": "172.00",
      "ask": "172.60",
      "open": "173.20",
      "high": "173.50",
      "low": "171.50",
      "close": "172.20",
      "average": "172.791",
      "volume": "32750",
      "turnover": "5659786.15",
      "trades": "599"
    },
    {
      "date": "2026-02-26",
      "bid": "174.40",
      "ask": "175.00",
      "open": "172.60",
      "high": "175.40",
      "low": "171.60",
      "close": "175.40",
      "average": "174.1123",
      "volume": "50255",
      "turnover": "8750269.65",
      "trades": "714"
    },
    {
      "date": "2026-02-27",
      "bid": "174.60",
      "ask": "174.90",
      "open": "175.00",
      "high": "175.30",
      "low": "173.70",
      "close": "175.30",
      "average": "174.8933",
      "volume": "70212",
      "turnover": "12276417.6",
      "trades": "673"
    },
    {
      "date": "2026-03-02",
      "bid": "170.40",
      "ask": "170.50",
      "open": "170.30",
      "high": "172.90",
      "low": "166.80",
      "close": "170.70",
      "average": "170.8886",
      "volume": "72979",
      "turnover": "12469990.75",
      "trades": "971"
    },
    {
      "date": "2026-03-03",
      "bid": "168.20",
      "ask": "168.70",
      "open": "170.00",
      "high": "170.00",
      "low": "165.60",
      "close": "168.80",
      "average": "167.8162",
      "volume": "59957",
      "turnover": "10061573.19",
      "trades": "912"
    },
    {
      "date": "2026-03-04",
      "bid": "172.90",
      "ask": "173.40",
      "open": "168.70",
      "high": "173.50",
      "low": "168.70",
      "close": "173.00",
      "average": "172.2048",
      "volume": "39140",
      "turnover": "6739945.25",
      "trades": "636"
    },
    {
      "date": "2026-03-05",
      "bid": "175.00",
      "ask": "175.40",
      "open": "173.00",
      "high": "176.50",
      "low": "172.50",
      "close": "175.50",
      "average": "175.4124",
      "volume": "55386",
      "turnover": "9717223.3",
      "trades": "757"
    },
    {
      "date": "2026-03-06",
      "bid": "173.10",
      "ask": "173.80",
      "open": "175.60",
      "high": "175.70",
      "low": "172.30",
      "close": "173.60",
      "average": "174.1158",
      "volume": "44278",
      "turnover": "7708963.55",
      "trades": "632"
    },
    {
      "date": "2026-03-09",
      "bid": "170.30",
      "ask": "170.40",
      "open": "170.70",
      "high": "172.70",
      "low": "168.40",
      "close": "170.10",
      "average": "170.4478",
      "volume": "111277",
      "turnover": "18968370.5",
      "trades": "1245"
    },
    {
      "date": "2026-03-10",
      "bid": "172.80",
      "ask": "173.00",
      "open": "172.00",
      "high": "173.90",
      "low": "171.80",
      "close": "172.70",
      "average": "173.1567",
      "volume": "40731",
      "turnover": "7052430.95",
      "trades": "490"
    },
    {
      "date": "2026-03-11",
      "bid": "172.30",
      "ask": "172.80",
      "open": "172.70",
      "high": "173.90",
      "low": "171.30",
      "close": "172.30",
      "average": "172.4901",
      "volume": "67567",
      "turnover": "11654710.6",
      "trades": "760"
    },
    {
      "date": "2026-03-12",
      "bid": "172.40",
      "ask": "172.60",
      "open": "170.60",
      "high": "173.30",
      "low": "170.20",
      "close": "172.10",
      "average": "171.9828",
      "volume": "74184",
      "turnover": "12759174.7",
      "trades": "832"
    },
    {
      "date": "2026-03-13",
      "bid": "170.40",
      "ask": "170.60",
      "open": "171.00",
      "high": "171.30",
      "low": "168.90",
      "close": "170.20",
      "average": "170.2301",
      "volume": "79410",
      "turnover": "13511334.05",
      "trades": "682"
    },
    {
      "date": "2026-03-16",
      "bid": "172.10",
      "ask": "172.20",
      "open": "170.60",
      "high": "172.80",
      "low": "169.10",
      "close": "172.00",
      "average": "170.9661",
      "volume": "86685",
      "turnover": "14818712.35",
      "trades": "1059"
    },
    {
      "date": "2026-03-17",
      "bid": "169.20",
      "ask": "169.90",
      "open": "172.00",
      "high": "172.00",
      "low": "168.00",
      "close": "170.70",
      "average": "170.0706",
      "volume": "94435",
      "turnover": "16056484.6",
      "trades": "795"
    },
    {
      "date": "2026-03-18",
      "bid": "162.30",
      "ask": "162.70",
      "open": "166.20",
      "high": "168.00",
      "low": "161.00",
      "close": "161.50",
      "average": "163.1056",
      "volume": "332863",
      "turnover": "54293228.4",
      "trades": "3684"
    },
    {
      "date": "2026-03-19",
      "bid": "160.20",
      "ask": "160.40",
      "open": "160.00",
      "high": "162.30",
      "low": "155.00",
      "close": "160.00",
      "average": "159.2457",
      "volume": "131502",
      "turnover": "20939759.05",
      "trades": "1649"
    },
    {
      "date": "2026-03-20",
      "bid": "159.00",
      "ask": "159.40",
      "open": "160.30",
      "high": "160.70",
      "low": "158.30",
      "close": "159.50",
      "average": "159.5838",
      "volume": "129724",
      "turnover": "20702578.25",
      "trades": "1467"
    },
    {
      "date": "2026-03-23",
      "bid": "158.00",
      "ask": "158.50",
      "open": "157.00",
      "high": "160.50",
      "low": "155.00",
      "close": "157.90",
      "average": "157.9666",
      "volume": "112688",
      "turnover": "17803447.2",
      "trades": "1376"
    },
    {
      "date": "2026-03-24",
      "bid": "157.60",
      "ask": "158.50",
      "open": "158.90",
      "high": "159.70",
      "low": "157.20",
      "close": "158.00",
      "average": "158.1799",
      "volume": "43233",
      "turnover": "6838105.45",
      "trades": "778"
    },
    {
      "date": "2026-03-25",
      "bid": "160.60",
      "ask": "161.00",
      "open": "159.00",
      "high": "161.80",
      "low": "159.00",
      "close": "160.70",
      "average": "160.7385",
      "volume": "46907",
      "turnover": "7540057.65",
      "trades": "836"
    },
    {
      "date": "2026-03-26",
      "bid": "161.50",
      "ask": "161.90",
      "open": "160.80",
      "high": "162.50",
      "low": "159.60",
      "close": "162.10",
      "average": "161.3911",
      "volume": "35656",
      "turnover": "5753027.5",
      "trades": "597"
    },
    {
      "date": "2026-03-27",
      "bid": "158.80",
      "ask": "159.30",
      "open": "161.90",
      "high": "161.90",
      "low": "158.60",
      "close": "158.70",
      "average": "159.2485",
      "volume": "40108",
      "turnover": "6388982.85",
      "trades": "628"
    },
    {
      "date": "2026-03-30",
      "bid": "161.50",
      "ask": "161.80",
      "open": "158.80",
      "high": "161.70",
      "low": "157.60",
      "close": "161.50",
      "average": "159.9361",
      "volume": "134799",
      "turnover": "21559268.7",
      "trades": "792"
    },
    {
      "date": "2026-03-31",
      "bid": "162.50",
      "ask": "162.90",
      "open": "161.50",
      "high": "163.90",
      "low": "161.50",
      "close": "162.90",
      "average": "162.9754",
      "volume": "52147",
      "turnover": "8498864.3",
      "trades": "546"
    },
    {
      "date": "2026-04-01",
      "bid": "164.70",
      "ask": "165.20",
      "open": "164.90",
      "high": "166.70",
      "low": "163.90",
      "close": "164.60",
      "average": "164.7923",
      "volume": "28281",
      "turnover": "4660753.95",
      "trades": "461"
    },
    {
      "date": "2026-04-02",
      "bid": "162.80",
      "ask": "163.40",
      "open": "164.00",
      "high": "164.40",
      "low": "162.20",
      "close": "162.20",
      "average": "163.1167",
      "volume": "14595",
      "turnover": "2381538.54",
      "trades": "296"
    },
    {
      "date": "2026-04-07",
      "bid": "161.20",
      "ask": "162.70",
      "open": "164.00",
      "high": "165.00",
      "low": "161.20",
      "close": "162.00",
      "average": "163.259",
      "volume": "47804",
      "turnover": "7806190.8",
      "trades": "718"
    },
    {
      "date": "2026-04-08",
      "bid": "162.70",
      "ask": "164.40",
      "open": "167.40",
      "high": "167.60",
      "low": "162.80",
      "close": "164.20",
      "average": "164.6611",
      "volume": "45928",
      "turnover": "7561660.2",
      "trades": "648"
    },
    {
      "date": "2026-04-09",
      "bid": "162.60",
      "ask": "163.70",
      "open": "164.00",
      "high": "164.50",
      "low": "162.20",
      "close": "163.30",
      "average": "163.2551",
      "volume": "40175",
      "turnover": "6558329.95",
      "trades": "673"
    },
    {
      "date": "2026-04-10",
      "bid": "163.60",
      "ask": "164.40",
      "open": "163.20",
      "high": "166.30",
      "low": "162.50",
      "close": "163.80",
      "average": "164.3764",
      "volume": "83602",
      "turnover": "13722018.15",
      "trades": "632"
    },
    {
      "date": "2026-04-13",
      "bid": "163.10",
      "ask": "163.20",
      "open": "163.80",
      "high": "163.80",
      "low": "162.50",
      "close": "163.20",
      "average": "162.9724",
      "volume": "204312",
      "turnover": "33297240",
      "trades": "844"
    },
    {
      "date": "2026-04-14",
      "bid": "163.50",
      "ask": "163.90",
      "open": "163.20",
      "high": "164.40",
      "low": "162.70",
      "close": "163.40",
      "average": "163.3191",
      "volume": "68676",
      "turnover": "11216093.9",
      "trades": "892"
    },
    {
      "date": "2026-04-15",
      "bid": "162.70",
      "ask": "163.10",
      "open": "164.00",
      "high": "164.70",
      "low": "162.60",
      "close": "163.20",
      "average": "163.3302",
      "volume": "53272",
      "turnover": "8701004.6",
      "trades": "589"
    },
    {
      "date": "2026-04-16",
      "bid": "164.00",
      "ask": "164.90",
      "open": "163.20",
      "high": "165.30",
      "low": "162.40",
      "close": "164.90",
      "average": "164.4976",
      "volume": "63854",
      "turnover": "10503996.5",
      "trades": "646"
    },
    {
      "date": "2026-04-17",
      "bid": "166.10",
      "ask": "166.40",
      "open": "164.90",
      "high": "166.60",
      "low": "164.00",
      "close": "166.50",
      "average": "165.7833",
      "volume": "41785",
      "turnover": "6927212.4",
      "trades": "651"
    },
    {
      "date": "2026-04-20",
      "bid": "164.30",
      "ask": "164.70",
      "open": "166.00",
      "high": "166.00",
      "low": "164.30",
      "close": "164.40",
      "average": "164.8761",
      "volume": "31263",
      "turnover": "5154523.2",
      "trades": "558"
    },
    {
      "date": "2026-04-21",
      "bid": "162.50",
      "ask": "163.40",
      "open": "164.70",
      "high": "164.90",
      "low": "162.30",
      "close": "162.70",
      "average": "163.2996",
      "volume": "39555",
      "turnover": "6459234",
      "trades": "514"
    },
    {
      "date": "2026-04-22",
      "bid": "162.40",
      "ask": "162.80",
      "open": "162.70",
      "high": "163.50",
      "low": "161.90",
      "close": "162.70",
      "average": "162.8151",
      "volume": "33155",
      "turnover": "5398140",
      "trades": "482"
    },
    {
      "date": "2026-04-23",
      "bid": "161.80",
      "ask": "162.10",
      "open": "162.40",
      "high": "162.70",
      "low": "161.40",
      "close": "162.20",
      "average": "162.0619",
      "volume": "23734",
      "turnover": "3846376.5",
      "trades": "365"
    },
    {
      "date": "2026-04-24",
      "bid": "160.00",
      "ask": "160.70",
      "open": "161.80",
      "high": "162.30",
      "low": "159.90",
      "close": "160.10",
      "average": "160.6793",
      "volume": "32938",
      "turnover": "5292501.3",
      "trades": "637"
    },
    {
      "date": "2026-04-27",
      "bid": "160.50",
      "ask": "160.80",
      "open": "160.50",
      "high": "161.60",
      "low": "160.00",
      "close": "160.60",
      "average": "160.7055",
      "volume": "37535",
      "turnover": "6032075.8",
      "trades": "671"
    },
    {
      "date": "2026-04-28",
      "bid": "158.70",
      "ask": "159.20",
      "open": "160.60",
      "high": "160.60",
      "low": "158.50",
      "close": "159.20",
      "average": "159.3474",
      "volume": "137167",
      "turnover": "21857204.4",
      "trades": "499"
    },
    {
      "date": "2026-04-29",
      "bid": "158.10",
      "ask": "158.30",
      "open": "159.20",
      "high": "159.20",
      "low": "157.80",
      "close": "157.90",
      "average": "158.3205",
      "volume": "31930",
      "turnover": "5055175.09",
      "trades": "577"
    },
    {
      "date": "2026-04-30",
      "bid": "158.50",
      "ask": "159.10",
      "open": "157.90",
      "high": "159.80",
      "low": "156.40",
      "close": "159.40",
      "average": "158.9937",
      "volume": "39397",
      "turnover": "6263874.3",
      "trades": "467"
    },
    {
      "date": "2026-05-04",
      "bid": "154.20",
      "ask": "154.40",
      "open": "159.10",
      "high": "159.10",
      "low": "154.20",
      "close": "154.30",
      "average": "156.1497",
      "volume": "39614",
      "turnover": "6185787.9",
      "trades": "759"
    },
    {
      "date": "2026-05-05",
      "bid": "156.80",
      "ask": "157.20",
      "open": "154.20",
      "high": "157.10",
      "low": "154.20",
      "close": "157.00",
      "average": "156.3054",
      "volume": "57896",
      "turnover": "9049501.5",
      "trades": "704"
    },
    {
      "date": "2026-05-06",
      "bid": "158.50",
      "ask": "159.00",
      "open": "156.40",
      "high": "159.90",
      "low": "155.80",
      "close": "158.90",
      "average": "158.7164",
      "volume": "52709",
      "turnover": "8365782",
      "trades": "744"
    },
    {
      "date": "2026-05-07",
      "bid": "159.60",
      "ask": "160.10",
      "open": "158.50",
      "high": "160.50",
      "low": "158.50",
      "close": "159.00",
      "average": "159.6564",
      "volume": "105938",
      "turnover": "16913676.5",
      "trades": "642"
    },
    {
      "date": "2026-05-08",
      "bid": "157.00",
      "ask": "157.90",
      "open": "159.00",
      "high": "159.40",
      "low": "157.50",
      "close": "158.00",
      "average": "158.2837",
      "volume": "50334",
      "turnover": "7967052.1",
      "trades": "541"
    },
    {
      "date": "2026-05-11",
      "bid": "156.80",
      "ask": "157.00",
      "open": "157.00",
      "high": "157.90",
      "low": "156.00",
      "close": "157.10",
      "average": "157.0287",
      "volume": "44486",
      "turnover": "6985579",
      "trades": "739"
    },
    {
      "date": "2026-05-12",
      "bid": "156.30",
      "ask": "156.80",
      "open": "156.00",
      "high": "156.80",
      "low": "155.70",
      "close": "156.10",
      "average": "156.2205",
      "volume": "30589",
      "turnover": "4778628.3",
      "trades": "503"
    },
    {
      "date": "2026-05-13",
      "bid": "156.30",
      "ask": "157.10",
      "open": "156.30",
      "high": "157.30",
      "low": "155.60",
      "close": "157.10",
      "average": "156.9171",
      "volume": "18795",
      "turnover": "2949213.2",
      "trades": "283"
    },
    {
      "date": "2026-05-15",
      "bid": "151.40",
      "ask": "151.70",
      "open": "156.30",
      "high": "156.90",
      "low": "151.10",
      "close": "151.30",
      "average": "152.5637",
      "volume": "92878",
      "turnover": "14170577.2",
      "trades": "1423"
    },
    {
      "date": "2026-05-18",
      "bid": "150.90",
      "ask": "151.20",
      "open": "151.10",
      "high": "152.00",
      "low": "146.50",
      "close": "150.30",
      "average": "149.5781",
      "volume": "84464",
      "turnover": "12633929.1",
      "trades": "1160"
    },
    {
      "date": "2026-05-19",
      "bid": "150.90",
      "ask": "151.30",
      "open": "150.60",
      "high": "152.80",
      "low": "150.00",
      "close": "151.20",
      "average": "151.4791",
      "volume": "61292",
      "turnover": "9284456.4",
      "trades": "850"
    },
    {
      "date": "2026-05-20",
      "bid": "153.80",
      "ask": "154.30",
      "open": "151.20",
      "high": "155.30",
      "low": "150.50",
      "close": "153.30",
      "average": "152.8359",
      "volume": "61727",
      "turnover": "9434132.69",
      "trades": "889"
    },
    {
      "date": "2026-05-21",
      "bid": "153.10",
      "ask": "153.50",
      "open": "154.00",
      "high": "154.60",
      "low": "152.90",
      "close": "153.20",
      "average": "153.4838",
      "volume": "38259",
      "turnover": "5872137.5",
      "trades": "611"
    },
    {
      "date": "2026-05-22",
      "bid": "152.30",
      "ask": "152.60",
      "open": "153.10",
      "high": "154.10",
      "low": "152.30",
      "close": "152.30",
      "average": "152.7756",
      "volume": "32705",
      "turnover": "4996529.9",
      "trades": "548"
    },
    {
      "date": "2026-05-25",
      "bid": "153.50",
      "ask": "154.20",
      "open": "152.60",
      "high": "154.70",
      "low": "152.60",
      "close": "153.50",
      "average": "153.8767",
      "volume": "16770",
      "turnover": "2580513",
      "trades": "422"
    },
    {
      "date": "2026-05-26",
      "bid": "149.00",
      "ask": "149.20",
      "open": "153.50",
      "high": "153.50",
      "low": "148.80",
      "close": "149.00",
      "average": "149.5511",
      "volume": "72017",
      "turnover": "10770211.6",
      "trades": "1074"
    },
    {
      "date": "2026-05-27",
      "bid": "148.40",
      "ask": "148.70",
      "open": "149.20",
      "high": "150.20",
      "low": "148.30",
      "close": "148.30",
      "average": "148.8633",
      "volume": "54163",
      "turnover": "8063408.55",
      "trades": "629"
    },
    {
      "date": "2026-05-28",
      "bid": "148.30",
      "ask": "148.60",
      "open": "148.30",
      "high": "148.90",
      "low": "147.20",
      "close": "148.30",
      "average": "148.1022",
      "volume": "42283",
      "turnover": "6262203.7",
      "trades": "633"
    },
    {
      "date": "2026-05-29",
      "bid": "149.10",
      "ask": "149.30",
      "open": "148.50",
      "high": "150.30",
      "low": "148.20",
      "close": "150.30",
      "average": "150.0405",
      "volume": "116918",
      "turnover": "17542100.3",
      "trades": "645"
    },
    {
      "date": "2026-06-01",
      "bid": "147.70",
      "ask": "148.50",
      "open": "149.10",
      "high": "149.60",
      "low": "147.20",
      "close": "147.70",
      "average": "148.2114",
      "volume": "49179",
      "turnover": "7288669.45",
      "trades": "781"
    },
    {
      "date": "2026-06-02",
      "bid": "145.80",
      "ask": "145.90",
      "open": "148.20",
      "high": "148.70",
      "low": "144.60",
      "close": "146.00",
      "average": "146.2696",
      "volume": "77158",
      "turnover": "11286090.25",
      "trades": "809"
    },
    {
      "date": "2026-06-03",
      "bid": "146.20",
      "ask": "146.50",
      "open": "145.90",
      "high": "147.00",
      "low": "145.20",
      "close": "146.60",
      "average": "146.3629",
      "volume": "36314",
      "turnover": "5315022.3",
      "trades": "554"
    },
    {
      "date": "2026-06-04",
      "bid": "146.30",
      "ask": "146.80",
      "open": "146.20",
      "high": "147.90",
      "low": "146.00",
      "close": "146.70",
      "average": "146.8204",
      "volume": "31475",
      "turnover": "4621170.8",
      "trades": "510"
    },
    {
      "date": "2026-06-05",
      "bid": "146.20",
      "ask": "146.50",
      "open": "146.70",
      "high": "148.00",
      "low": "146.10",
      "close": "146.20",
      "average": "146.8314",
      "volume": "37795",
      "turnover": "5549491.9",
      "trades": "576"
    },
    {
      "date": "2026-06-08",
      "bid": "145.70",
      "ask": "146.00",
      "open": "145.00",
      "high": "146.50",
      "low": "144.70",
      "close": "145.60",
      "average": "145.5466",
      "volume": "27370",
      "turnover": "3983607.5",
      "trades": "550"
    },
    {
      "date": "2026-06-09",
      "bid": "145.50",
      "ask": "145.80",
      "open": "144.60",
      "high": "146.70",
      "low": "144.30",
      "close": "145.00",
      "average": "145.2081",
      "volume": "38582",
      "turnover": "5602419.7",
      "trades": "665"
    },
    {
      "date": "2026-06-10",
      "bid": "147.00",
      "ask": "147.30",
      "open": "145.50",
      "high": "147.90",
      "low": "145.50",
      "close": "146.90",
      "average": "146.9811",
      "volume": "25767",
      "turnover": "3787256.45",
      "trades": "531"
    },
    {
      "date": "2026-06-11",
      "bid": "147.30",
      "ask": "147.70",
      "open": "147.30",
      "high": "148.00",
      "low": "145.40",
      "close": "147.40",
      "average": "147.0116",
      "volume": "30881",
      "turnover": "4539864.9",
      "trades": "414"
    },
    {
      "date": "2026-06-12",
      "bid": "148.70",
      "ask": "149.00",
      "open": "147.70",
      "high": "149.70",
      "low": "147.70",
      "close": "148.80",
      "average": "148.8374",
      "volume": "38295",
      "turnover": "5699740.2",
      "trades": "438"
    },
    {
      "date": "2026-06-15",
      "bid": "148.20",
      "ask": "148.40",
      "open": "149.50",
      "high": "151.70",
      "low": "147.30",
      "close": "147.90",
      "average": "149.1829",
      "volume": "39463",
      "turnover": "5887260.4",
      "trades": "554"
    },
    {
      "date": "2026-06-16",
      "bid": "145.80",
      "ask": "146.30",
      "open": "148.20",
      "high": "148.90",
      "low": "145.00",
      "close": "145.00",
      "average": "145.9023",
      "volume": "42245",
      "turnover": "6163663.3",
      "trades": "562"
    },
    {
      "date": "2026-06-17",
      "bid": "144.40",
      "ask": "144.70",
      "open": "146.00",
      "high": "147.40",
      "low": "144.10",
      "close": "145.10",
      "average": "145.4948",
      "volume": "91720",
      "turnover": "13345963.2",
      "trades": "664"
    },
    {
      "date": "2026-06-18",
      "bid": "156.60",
      "ask": "157.00",
      "open": "151.00",
      "high": "161.60",
      "low": "150.90",
      "close": "158.30",
      "average": "157.5764",
      "volume": "231571",
      "turnover": "36490153.6",
      "trades": "2815"
    },
    {
      "date": "2026-06-22",
      "bid": "160.90",
      "ask": "161.20",
      "open": "157.30",
      "high": "161.80",
      "low": "156.80",
      "close": "160.50",
      "average": "160.4342",
      "volume": "117566",
      "turnover": "18861639.1",
      "trades": "968"
    },
    {
      "date": "2026-06-23",
      "bid": "161.80",
      "ask": "162.10",
      "open": "160.80",
      "high": "162.50",
      "low": "159.50",
      "close": "161.60",
      "average": "161.5525",
      "volume": "55611",
      "turnover": "8984150.4",
      "trades": "567"
    },
    {
      "date": "2026-06-24",
      "bid": "161.30",
      "ask": "161.60",
      "open": "161.80",
      "high": "162.50",
      "low": "159.10",
      "close": "161.20",
      "average": "160.8032",
      "volume": "40099",
      "turnover": "6448048",
      "trades": "498"
    },
    {
      "date": "2026-06-25",
      "bid": "161.70",
      "ask": "161.90",
      "open": "161.20",
      "high": "163.00",
      "low": "160.70",
      "close": "162.10",
      "average": "162.1016",
      "volume": "50592",
      "turnover": "8201049.7",
      "trades": "562"
    },
    {
      "date": "2026-06-26",
      "bid": "162.40",
      "ask": "162.70",
      "open": "162.00",
      "high": "163.00",
      "low": "161.00",
      "close": "162.00",
      "average": "161.7017",
      "volume": "137600",
      "turnover": "22250148.4",
      "trades": "393"
    },
    {
      "date": "2026-06-29",
      "bid": "160.30",
      "ask": "160.90",
      "open": "162.00",
      "high": "162.70",
      "low": "160.30",
      "close": "160.40",
      "average": "161.0908",
      "volume": "30334",
      "turnover": "4886723.4",
      "trades": "527"
    },
    {
      "date": "2026-06-30",
      "bid": "159.30",
      "ask": "159.50",
      "open": "160.30",
      "high": "160.90",
      "low": "158.70",
      "close": "159.10",
      "average": "159.4086",
      "volume": "35372",
      "turnover": "5638600.1",
      "trades": "487"
    },
    {
      "date": "2026-07-01",
      "bid": "159.90",
      "ask": "160.20",
      "open": "159.50",
      "high": "160.40",
      "low": "158.80",
      "close": "160.20",
      "average": "159.5935",
      "volume": "43074",
      "turnover": "6874075.9",
      "trades": "499"
    },
    {
      "date": "2026-07-02",
      "bid": "163.00",
      "ask": "163.40",
      "open": "160.30",
      "high": "163.80",
      "low": "159.50",
      "close": "162.80",
      "average": "161.9726",
      "volume": "38073",
      "turnover": "6166869.6",
      "trades": "415"
    },
    {
      "date": "2026-07-03",
      "bid": "165.60",
      "ask": "166.50",
      "open": "163.40",
      "high": "166.60",
      "low": "162.90",
      "close": "165.00",
      "average": "165.1194",
      "volume": "87195",
      "turnover": "14397566.25",
      "trades": "708"
    },
    {
      "date": "2026-07-06",
      "bid": "161.00",
      "ask": "162.40",
      "open": "165.60",
      "high": "166.90",
      "low": "161.10",
      "close": "162.80",
      "average": "162.9158",
      "volume": "165644",
      "turnover": "26986025.65",
      "trades": "883"
    },
    {
      "date": "2026-07-07",
      "bid": "164.90",
      "ask": "165.50",
      "open": "162.60",
      "high": "165.80",
      "low": "162.60",
      "close": "165.20",
      "average": "164.7911",
      "volume": "38624",
      "turnover": "6364893.2",
      "trades": "521"
    },
    {
      "date": "2026-07-08",
      "bid": "162.00",
      "ask": "163.10",
      "open": "165.20",
      "high": "165.20",
      "low": "162.40",
      "close": "163.00",
      "average": "163.4652",
      "volume": "36112",
      "turnover": "5903055.3",
      "trades": "552"
    },
    {
      "date": "2026-07-09",
      "bid": "162.90",
      "ask": "163.10",
      "open": "163.00",
      "high": "163.50",
      "low": "161.70",
      "close": "163.20",
      "average": "162.8263",
      "volume": "31444",
      "turnover": "5119911.7",
      "trades": "395"
    },
    {
      "date": "2026-07-10",
      "bid": "162.30",
      "ask": "162.80",
      "open": "162.40",
      "high": "164.00",
      "low": "161.10",
      "close": "162.90",
      "average": "162.7616",
      "volume": "40235",
      "turnover": "6548713.7",
      "trades": "401"
    },
    {
      "date": "2026-07-13",
      "bid": "161.00",
      "ask": "161.40",
      "open": "162.30",
      "high": "162.30",
      "low": "160.70",
      "close": "161.50",
      "average": "161.4211",
      "volume": "22192",
      "turnover": "3582257.1",
      "trades": "313"
    },
    {
      "date": "2026-07-14",
      "bid": "161.00",
      "ask": "161.30",
      "open": "161.40",
      "high": "161.60",
      "low": "159.90",
      "close": "161.00",
      "average": "160.7805",
      "volume": "24525",
      "turnover": "3943142.2",
      "trades": "433"
    },
    {
      "date": "2026-07-15",
      "bid": "161.80",
      "ask": "162.40",
      "open": "161.30",
      "high": "162.60",
      "low": "159.30",
      "close": "162.60",
      "average": "161.6823",
      "volume": "29023",
      "turnover": "4691978.59",
      "trades": "407"
    },
    {
      "date": "2026-07-16",
      "bid": "162.90",
      "ask": "163.30",
      "open": "162.60",
      "high": "163.30",
      "low": "161.50",
      "close": "163.30",
      "average": "162.8676",
      "volume": "23602",
      "turnover": "3844000.3",
      "trades": "368"
    },
    {
      "date": "2026-07-17",
      "bid": "161.10",
      "ask": "161.90",
      "open": "162.90",
      "high": "163.40",
      "low": "161.00",
      "close": "161.70",
      "average": "161.9205",
      "volume": "31240",
      "turnover": "5058377.5",
      "trades": "404"
    },
    {
      "date": "2026-07-20",
      "bid": "160.20",
      "ask": "161.20",
      "open": "161.90",
      "high": "162.20",
      "low": "160.20",
      "close": "160.20",
      "average": "160.8062",
      "volume": "22783",
      "turnover": "3663626.4",
      "trades": "365"
    },
    {
      "date": "2026-07-21",
      "bid": "159.30",
      "ask": "159.80",
      "open": "160.20",
      "high": "160.40",
      "low": "158.30",
      "close": "159.30",
      "average": "159.3524",
      "volume": "22438",
      "turnover": "3575544.65",
      "trades": "420"
    },
    {
      "date": "2026-07-22",
      "bid": "159.30",
      "ask": "159.80",
      "open": "159.30",
      "high": "161.00",
      "low": "158.50",
      "close": "159.80",
      "average": "159.8527",
      "volume": "22452",
      "turnover": "3589082",
      "trades": "315"
    },
    {
      "date": "2026-07-23",
      "bid": "158.20",
      "ask": "158.80",
      "open": "159.30",
      "high": "160.20",
      "low": "158.30",
      "close": "158.30",
      "average": "159.0533",
      "volume": "14448",
      "turnover": "2298007.79",
      "trades": "348"
    },
    {
      "date": "2026-07-24",
      "bid": "160.30",
      "ask": "160.80",
      "open": "159.00",
      "high": "160.40",
      "low": "158.30",
      "close": "160.20",
      "average": "159.7026",
      "volume": "18920",
      "turnover": "3021573.8",
      "trades": "392"
    },
    {
      "date": "2026-07-27",
      "bid": "163.50",
      "ask": "163.80",
      "open": "160.00",
      "high": "164.00",
      "low": "159.40",
      "close": "163.40",
      "average": "162.8147",
      "volume": "52316",
      "turnover": "8517814.3",
      "trades": "609"
    },
    {
      "date": "2026-07-28",
      "bid": "165.10",
      "ask": "165.60",
      "open": "163.90",
      "high": "165.60",
      "low": "163.70",
      "close": "165.20",
      "average": "164.675",
      "volume": "30486",
      "turnover": "5020282.3",
      "trades": "512"
    },
    {
      "date": "2026-07-29",
      "bid": "166.30",
      "ask": "166.90",
      "open": "164.80",
      "high": "167.00",
      "low": "164.60",
      "close": "166.50",
      "average": "165.9043",
      "volume": "24240",
      "turnover": "4021520.8",
      "trades": "414"
    },
    {
      "date": "2026-07-30",
      "bid": "167.10",
      "ask": "167.60",
      "open": "166.30",
      "high": "168.90",
      "low": "166.30",
      "close": "167.20",
      "average": "167.6307",
      "volume": "32733",
      "turnover": "5487376.3",
      "trades": "486"
    },
    {
      "date": "2026-07-31",
      "bid": "166.60",
      "ask": "167.20",
      "open": "167.60",
      "high": "168.50",
      "low": "166.50",
      "close": "166.60",
      "average": "167.1585",
      "volume": "22671",
      "turnover": "3789636.2",
      "trades": "395"
    },
    {
      "date": "2026-08-03",
      "bid": "167.50",
      "ask": "167.80",
      "open": "166.60",
      "high": "168.50",
      "low": "165.70",
      "close": "167.80",
      "average": "167.4101",
      "volume": "28506",
      "turnover": "4772192.4",
      "trades": "500"
    },
    {
      "date": "2026-08-04",
      "bid": "166.70",
      "ask": "167.50",
      "open": "167.50",
      "high": "167.90",
      "low": "165.80",
      "close": "166.80",
      "average": "166.8527",
      "volume": "27208",
      "turnover": "4539728.59",
      "trades": "456"
    },
    {
      "date": "2026-08-05",
      "bid": "164.30",
      "ask": "164.70",
      "open": "166.70",
      "high": "167.00",
      "low": "164.30",
      "close": "164.60",
      "average": "165.1947",
      "volume": "22303",
      "turnover": "3684338.5",
      "trades": "327"
    }
  ]
}