{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX209114/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/aak?id=TX209114",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX209114",
    "asset_class": "SHARES",
    "isin": "SE0011337708",
    "symbol": "AAK",
    "company": "AAK",
    "market": null,
    "last_sale_price": "SEK 202.00",
    "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": "206.30",
      "ask": "206.50",
      "open": "205.50",
      "high": "207.60",
      "low": "205.00",
      "close": "206.20",
      "average": "206.3354",
      "volume": "307775",
      "turnover": "63509093.35",
      "trades": "1942"
    },
    {
      "date": "2021-08-03",
      "bid": "208.10",
      "ask": "208.40",
      "open": "206.90",
      "high": "208.40",
      "low": "206.00",
      "close": "208.10",
      "average": "207.6384",
      "volume": "163087",
      "turnover": "33863431.75",
      "trades": "1270"
    },
    {
      "date": "2021-08-04",
      "bid": "208.40",
      "ask": "208.50",
      "open": "208.50",
      "high": "209.80",
      "low": "208.00",
      "close": "208.60",
      "average": "208.8187",
      "volume": "194509",
      "turnover": "40617769.95",
      "trades": "1124"
    },
    {
      "date": "2021-08-05",
      "bid": "208.40",
      "ask": "208.60",
      "open": "209.70",
      "high": "209.90",
      "low": "208.30",
      "close": "208.50",
      "average": "208.8407",
      "volume": "185667",
      "turnover": "38776059.1",
      "trades": "1048"
    },
    {
      "date": "2021-08-06",
      "bid": "205.70",
      "ask": "206.00",
      "open": "208.40",
      "high": "208.40",
      "low": "205.70",
      "close": "206.10",
      "average": "206.2694",
      "volume": "181840",
      "turnover": "37512205.4",
      "trades": "966"
    },
    {
      "date": "2021-08-09",
      "bid": "204.70",
      "ask": "204.90",
      "open": "204.80",
      "high": "205.90",
      "low": "203.90",
      "close": "205.50",
      "average": "205.3861",
      "volume": "131284",
      "turnover": "26962977.6",
      "trades": "827"
    },
    {
      "date": "2021-08-10",
      "bid": "207.00",
      "ask": "207.40",
      "open": "204.90",
      "high": "207.80",
      "low": "204.80",
      "close": "207.30",
      "average": "206.7496",
      "volume": "131039",
      "turnover": "27090924.7",
      "trades": "965"
    },
    {
      "date": "2021-08-11",
      "bid": "207.40",
      "ask": "207.80",
      "open": "207.30",
      "high": "208.30",
      "low": "205.70",
      "close": "207.40",
      "average": "207.2398",
      "volume": "133349",
      "turnover": "27635150.35",
      "trades": "1353"
    },
    {
      "date": "2021-08-12",
      "bid": "206.10",
      "ask": "206.20",
      "open": "207.40",
      "high": "207.60",
      "low": "205.30",
      "close": "206.00",
      "average": "206.2035",
      "volume": "158231",
      "turnover": "32628047.85",
      "trades": "1177"
    },
    {
      "date": "2021-08-13",
      "bid": "206.70",
      "ask": "207.00",
      "open": "206.20",
      "high": "207.40",
      "low": "205.70",
      "close": "207.00",
      "average": "206.5522",
      "volume": "124131",
      "turnover": "25639877.6",
      "trades": "784"
    },
    {
      "date": "2021-08-16",
      "bid": "205.20",
      "ask": "205.50",
      "open": "207.00",
      "high": "207.30",
      "low": "205.20",
      "close": "205.70",
      "average": "206.0577",
      "volume": "107615",
      "turnover": "22175623.9",
      "trades": "907"
    },
    {
      "date": "2021-08-17",
      "bid": "205.60",
      "ask": "205.90",
      "open": "205.00",
      "high": "206.30",
      "low": "204.00",
      "close": "205.70",
      "average": "205.0415",
      "volume": "197795",
      "turnover": "40553106.2",
      "trades": "1795"
    },
    {
      "date": "2021-08-18",
      "bid": "206.20",
      "ask": "206.40",
      "open": "207.50",
      "high": "209.20",
      "low": "205.50",
      "close": "206.40",
      "average": "207.4199",
      "volume": "295282",
      "turnover": "61248162.65",
      "trades": "1677"
    },
    {
      "date": "2021-08-19",
      "bid": "207.60",
      "ask": "207.80",
      "open": "205.70",
      "high": "208.90",
      "low": "204.60",
      "close": "207.70",
      "average": "207.6539",
      "volume": "497793",
      "turnover": "103358708.8",
      "trades": "2396"
    },
    {
      "date": "2021-08-20",
      "bid": "210.50",
      "ask": "211.00",
      "open": "207.70",
      "high": "210.90",
      "low": "206.50",
      "close": "210.50",
      "average": "209.482",
      "volume": "269370",
      "turnover": "56420513.4",
      "trades": "1382"
    },
    {
      "date": "2021-08-23",
      "bid": "210.00",
      "ask": "210.30",
      "open": "210.90",
      "high": "211.70",
      "low": "208.80",
      "close": "210.00",
      "average": "209.9785",
      "volume": "131135",
      "turnover": "27532275.5",
      "trades": "1136"
    },
    {
      "date": "2021-08-24",
      "bid": "208.10",
      "ask": "208.40",
      "open": "210.30",
      "high": "210.30",
      "low": "207.70",
      "close": "208.30",
      "average": "208.5812",
      "volume": "164798",
      "turnover": "34359879",
      "trades": "1266"
    },
    {
      "date": "2021-08-25",
      "bid": "207.10",
      "ask": "207.20",
      "open": "210.00",
      "high": "210.00",
      "low": "206.70",
      "close": "207.40",
      "average": "207.3802",
      "volume": "154188",
      "turnover": "31973881.2",
      "trades": "1138"
    },
    {
      "date": "2021-08-26",
      "bid": "206.70",
      "ask": "207.10",
      "open": "208.00",
      "high": "208.30",
      "low": "206.30",
      "close": "206.80",
      "average": "207.0212",
      "volume": "155838",
      "turnover": "32262756.8",
      "trades": "1035"
    },
    {
      "date": "2021-08-27",
      "bid": "207.70",
      "ask": "207.90",
      "open": "208.20",
      "high": "208.70",
      "low": "206.90",
      "close": "207.90",
      "average": "207.7573",
      "volume": "183690",
      "turnover": "38164429.65",
      "trades": "1208"
    },
    {
      "date": "2021-08-30",
      "bid": "208.90",
      "ask": "209.20",
      "open": "207.90",
      "high": "209.20",
      "low": "207.60",
      "close": "209.20",
      "average": "208.6672",
      "volume": "166696",
      "turnover": "34777707",
      "trades": "962"
    },
    {
      "date": "2021-08-31",
      "bid": "206.20",
      "ask": "206.40",
      "open": "210.00",
      "high": "210.00",
      "low": "204.80",
      "close": "206.40",
      "average": "206.1102",
      "volume": "426990",
      "turnover": "88003024.45",
      "trades": "1832"
    },
    {
      "date": "2021-09-01",
      "bid": "203.80",
      "ask": "203.90",
      "open": "207.40",
      "high": "208.20",
      "low": "203.30",
      "close": "204.00",
      "average": "204.8182",
      "volume": "188393",
      "turnover": "38590802.25",
      "trades": "1527"
    },
    {
      "date": "2021-09-02",
      "bid": "207.60",
      "ask": "207.70",
      "open": "206.60",
      "high": "210.80",
      "low": "205.70",
      "close": "207.60",
      "average": "208.5618",
      "volume": "492429",
      "turnover": "102724184.05",
      "trades": "3198"
    },
    {
      "date": "2021-09-03",
      "bid": "206.50",
      "ask": "206.80",
      "open": "206.00",
      "high": "208.40",
      "low": "205.50",
      "close": "206.80",
      "average": "206.6627",
      "volume": "333849",
      "turnover": "68993188.2",
      "trades": "2330"
    },
    {
      "date": "2021-09-06",
      "bid": "207.80",
      "ask": "208.00",
      "open": "207.30",
      "high": "208.30",
      "low": "206.60",
      "close": "208.30",
      "average": "207.7113",
      "volume": "195502",
      "turnover": "40591947.86",
      "trades": "1000"
    },
    {
      "date": "2021-09-07",
      "bid": "206.30",
      "ask": "206.60",
      "open": "208.30",
      "high": "208.50",
      "low": "206.00",
      "close": "206.30",
      "average": "206.3694",
      "volume": "345676",
      "turnover": "71342092.5",
      "trades": "1402"
    },
    {
      "date": "2021-09-08",
      "bid": "204.20",
      "ask": "204.50",
      "open": "205.80",
      "high": "206.70",
      "low": "203.00",
      "close": "204.10",
      "average": "204.5039",
      "volume": "316013",
      "turnover": "64665774.15",
      "trades": "1655"
    },
    {
      "date": "2021-09-09",
      "bid": "203.30",
      "ask": "203.60",
      "open": "203.30",
      "high": "204.60",
      "low": "202.90",
      "close": "203.60",
      "average": "203.6064",
      "volume": "127363",
      "turnover": "25931209.55",
      "trades": "1044"
    },
    {
      "date": "2021-09-10",
      "bid": "200.40",
      "ask": "200.60",
      "open": "203.30",
      "high": "203.60",
      "low": "200.50",
      "close": "200.50",
      "average": "201.6945",
      "volume": "154630",
      "turnover": "31188042.8",
      "trades": "1340"
    },
    {
      "date": "2021-09-13",
      "bid": "200.80",
      "ask": "201.10",
      "open": "200.50",
      "high": "202.10",
      "low": "200.30",
      "close": "200.90",
      "average": "200.9922",
      "volume": "168263",
      "turnover": "33819407.79",
      "trades": "1564"
    },
    {
      "date": "2021-09-14",
      "bid": "199.20",
      "ask": "199.40",
      "open": "201.00",
      "high": "201.40",
      "low": "198.20",
      "close": "198.95",
      "average": "199.3875",
      "volume": "240445",
      "turnover": "47941616.73",
      "trades": "1653"
    },
    {
      "date": "2021-09-15",
      "bid": "197.75",
      "ask": "197.85",
      "open": "198.90",
      "high": "199.60",
      "low": "197.15",
      "close": "197.45",
      "average": "198.0115",
      "volume": "243723",
      "turnover": "48263388.79",
      "trades": "1530"
    },
    {
      "date": "2021-09-16",
      "bid": "197.60",
      "ask": "197.80",
      "open": "197.75",
      "high": "199.40",
      "low": "197.70",
      "close": "198.20",
      "average": "198.3606",
      "volume": "216225",
      "turnover": "42891278.61",
      "trades": "1135"
    },
    {
      "date": "2021-09-17",
      "bid": "196.50",
      "ask": "196.70",
      "open": "198.20",
      "high": "199.50",
      "low": "196.50",
      "close": "197.15",
      "average": "197.4868",
      "volume": "405635",
      "turnover": "80114364.39",
      "trades": "2041"
    },
    {
      "date": "2021-09-20",
      "bid": "193.40",
      "ask": "193.60",
      "open": "196.00",
      "high": "196.40",
      "low": "192.90",
      "close": "194.00",
      "average": "194.1666",
      "volume": "247022",
      "turnover": "47963921.83",
      "trades": "2152"
    },
    {
      "date": "2021-09-21",
      "bid": "195.10",
      "ask": "195.15",
      "open": "192.75",
      "high": "195.50",
      "low": "192.35",
      "close": "195.50",
      "average": "194.1189",
      "volume": "366353",
      "turnover": "71107122.13",
      "trades": "2629"
    },
    {
      "date": "2021-09-22",
      "bid": "192.70",
      "ask": "192.90",
      "open": "194.65",
      "high": "195.90",
      "low": "192.40",
      "close": "193.00",
      "average": "193.2906",
      "volume": "381323",
      "turnover": "73705890.91",
      "trades": "2557"
    },
    {
      "date": "2021-09-23",
      "bid": "193.75",
      "ask": "193.95",
      "open": "194.40",
      "high": "194.90",
      "low": "192.55",
      "close": "194.00",
      "average": "193.5172",
      "volume": "388698",
      "turnover": "75218753.15",
      "trades": "3018"
    },
    {
      "date": "2021-09-24",
      "bid": "189.15",
      "ask": "189.35",
      "open": "195.20",
      "high": "195.20",
      "low": "188.40",
      "close": "189.65",
      "average": "190.0816",
      "volume": "180273",
      "turnover": "34266569.86",
      "trades": "1495"
    },
    {
      "date": "2021-09-27",
      "bid": "189.45",
      "ask": "189.65",
      "open": "189.20",
      "high": "190.05",
      "low": "188.35",
      "close": "189.95",
      "average": "189.3183",
      "volume": "430813",
      "turnover": "81564288.87",
      "trades": "2308"
    },
    {
      "date": "2021-09-28",
      "bid": "186.75",
      "ask": "186.85",
      "open": "190.90",
      "high": "190.90",
      "low": "184.15",
      "close": "186.55",
      "average": "186.4749",
      "volume": "455059",
      "turnover": "84855727.06",
      "trades": "3053"
    },
    {
      "date": "2021-09-29",
      "bid": "187.95",
      "ask": "188.15",
      "open": "186.15",
      "high": "190.35",
      "low": "186.15",
      "close": "188.05",
      "average": "188.9974",
      "volume": "326388",
      "turnover": "61697757.7",
      "trades": "2113"
    },
    {
      "date": "2021-09-30",
      "bid": "188.95",
      "ask": "189.10",
      "open": "189.10",
      "high": "190.05",
      "low": "187.70",
      "close": "188.75",
      "average": "188.9704",
      "volume": "355311",
      "turnover": "67144702.68",
      "trades": "2205"
    },
    {
      "date": "2021-10-01",
      "bid": "187.55",
      "ask": "187.70",
      "open": "188.75",
      "high": "188.80",
      "low": "186.30",
      "close": "187.65",
      "average": "187.367",
      "volume": "244205",
      "turnover": "45756524.78",
      "trades": "1360"
    },
    {
      "date": "2021-10-04",
      "bid": "185.85",
      "ask": "186.00",
      "open": "187.15",
      "high": "188.00",
      "low": "185.60",
      "close": "186.05",
      "average": "186.6251",
      "volume": "250127",
      "turnover": "46678937.52",
      "trades": "2157"
    },
    {
      "date": "2021-10-05",
      "bid": "184.75",
      "ask": "184.95",
      "open": "186.10",
      "high": "186.60",
      "low": "184.15",
      "close": "184.65",
      "average": "185.1296",
      "volume": "194977",
      "turnover": "36095384.22",
      "trades": "2416"
    },
    {
      "date": "2021-10-06",
      "bid": "184.40",
      "ask": "184.65",
      "open": "184.65",
      "high": "185.10",
      "low": "181.80",
      "close": "184.95",
      "average": "183.7287",
      "volume": "390100",
      "turnover": "71673824.59",
      "trades": "2343"
    },
    {
      "date": "2021-10-07",
      "bid": "184.90",
      "ask": "185.05",
      "open": "186.85",
      "high": "186.85",
      "low": "184.70",
      "close": "185.25",
      "average": "185.1793",
      "volume": "184356",
      "turnover": "34138185.84",
      "trades": "1485"
    },
    {
      "date": "2021-10-08",
      "bid": "183.85",
      "ask": "184.05",
      "open": "185.00",
      "high": "185.35",
      "low": "183.15",
      "close": "184.00",
      "average": "184.3233",
      "volume": "154576",
      "turnover": "28493859.05",
      "trades": "1147"
    },
    {
      "date": "2021-10-11",
      "bid": "182.70",
      "ask": "182.80",
      "open": "184.10",
      "high": "184.10",
      "low": "180.50",
      "close": "182.75",
      "average": "182.0341",
      "volume": "177049",
      "turnover": "32229623.52",
      "trades": "1498"
    },
    {
      "date": "2021-10-12",
      "bid": "182.65",
      "ask": "182.85",
      "open": "181.25",
      "high": "183.00",
      "low": "180.45",
      "close": "182.55",
      "average": "182.08",
      "volume": "262231",
      "turnover": "47746718.18",
      "trades": "2078"
    },
    {
      "date": "2021-10-13",
      "bid": "185.05",
      "ask": "185.25",
      "open": "182.60",
      "high": "186.20",
      "low": "181.60",
      "close": "185.20",
      "average": "184.9138",
      "volume": "271624",
      "turnover": "50227491.51",
      "trades": "1909"
    },
    {
      "date": "2021-10-14",
      "bid": "188.00",
      "ask": "188.15",
      "open": "186.30",
      "high": "188.45",
      "low": "185.20",
      "close": "188.15",
      "average": "187.3029",
      "volume": "479694",
      "turnover": "89871193.35",
      "trades": "2284"
    },
    {
      "date": "2021-10-15",
      "bid": "187.75",
      "ask": "187.90",
      "open": "188.80",
      "high": "188.85",
      "low": "186.75",
      "close": "187.75",
      "average": "187.5117",
      "volume": "316373",
      "turnover": "59323305.26",
      "trades": "2130"
    },
    {
      "date": "2021-10-18",
      "bid": "186.80",
      "ask": "186.90",
      "open": "187.00",
      "high": "187.40",
      "low": "185.60",
      "close": "186.70",
      "average": "186.4134",
      "volume": "138906",
      "turnover": "25907530.71",
      "trades": "1821"
    },
    {
      "date": "2021-10-19",
      "bid": "185.10",
      "ask": "185.20",
      "open": "186.70",
      "high": "187.65",
      "low": "184.45",
      "close": "185.15",
      "average": "185.3224",
      "volume": "215114",
      "turnover": "39867680.03",
      "trades": "1300"
    },
    {
      "date": "2021-10-20",
      "bid": "186.40",
      "ask": "186.60",
      "open": "185.80",
      "high": "186.80",
      "low": "184.65",
      "close": "186.80",
      "average": "185.8456",
      "volume": "260307",
      "turnover": "48374276.48",
      "trades": "2208"
    },
    {
      "date": "2021-10-21",
      "bid": "187.10",
      "ask": "187.25",
      "open": "186.85",
      "high": "187.75",
      "low": "185.90",
      "close": "187.10",
      "average": "187.09",
      "volume": "121793",
      "turnover": "22785988.26",
      "trades": "1353"
    },
    {
      "date": "2021-10-22",
      "bid": "187.20",
      "ask": "187.50",
      "open": "187.10",
      "high": "188.00",
      "low": "186.55",
      "close": "187.15",
      "average": "187.223",
      "volume": "90131",
      "turnover": "16874073.73",
      "trades": "864"
    },
    {
      "date": "2021-10-25",
      "bid": "185.95",
      "ask": "186.10",
      "open": "187.15",
      "high": "188.00",
      "low": "185.85",
      "close": "186.20",
      "average": "186.8881",
      "volume": "200690",
      "turnover": "37504370.69",
      "trades": "1530"
    },
    {
      "date": "2021-10-26",
      "bid": "189.05",
      "ask": "189.25",
      "open": "185.05",
      "high": "189.40",
      "low": "185.05",
      "close": "188.95",
      "average": "187.8762",
      "volume": "312385",
      "turnover": "58686984.5",
      "trades": "2254"
    },
    {
      "date": "2021-10-27",
      "bid": "190.00",
      "ask": "190.05",
      "open": "189.15",
      "high": "191.60",
      "low": "188.95",
      "close": "189.80",
      "average": "190.3094",
      "volume": "274857",
      "turnover": "52311560.75",
      "trades": "2583"
    },
    {
      "date": "2021-10-28",
      "bid": "186.80",
      "ask": "187.10",
      "open": "188.00",
      "high": "190.35",
      "low": "186.55",
      "close": "187.60",
      "average": "188.0924",
      "volume": "416026",
      "turnover": "78248712.8",
      "trades": "3726"
    },
    {
      "date": "2021-10-29",
      "bid": "188.00",
      "ask": "188.10",
      "open": "187.55",
      "high": "194.00",
      "low": "184.45",
      "close": "187.70",
      "average": "188.6253",
      "volume": "610854",
      "turnover": "115224671.94",
      "trades": "4192"
    },
    {
      "date": "2021-11-01",
      "bid": "184.10",
      "ask": "184.30",
      "open": "187.90",
      "high": "188.30",
      "low": "179.70",
      "close": "184.30",
      "average": "183.2471",
      "volume": "731692",
      "turnover": "134070338.21",
      "trades": "5343"
    },
    {
      "date": "2021-11-02",
      "bid": "186.85",
      "ask": "186.90",
      "open": "183.50",
      "high": "187.20",
      "low": "182.85",
      "close": "186.95",
      "average": "186.135",
      "volume": "230223",
      "turnover": "42852220.67",
      "trades": "1673"
    },
    {
      "date": "2021-11-03",
      "bid": "187.60",
      "ask": "187.80",
      "open": "186.85",
      "high": "188.00",
      "low": "184.95",
      "close": "188.00",
      "average": "186.9271",
      "volume": "232077",
      "turnover": "43381562.55",
      "trades": "2534"
    },
    {
      "date": "2021-11-04",
      "bid": "190.90",
      "ask": "191.15",
      "open": "189.05",
      "high": "191.50",
      "low": "188.30",
      "close": "191.10",
      "average": "190.436",
      "volume": "163828",
      "turnover": "31196190.98",
      "trades": "1153"
    },
    {
      "date": "2021-11-05",
      "bid": "192.65",
      "ask": "192.80",
      "open": "191.10",
      "high": "193.00",
      "low": "190.40",
      "close": "193.00",
      "average": "192.3999",
      "volume": "236682",
      "turnover": "45536409.93",
      "trades": "1268"
    },
    {
      "date": "2021-11-08",
      "bid": "190.55",
      "ask": "190.65",
      "open": "193.00",
      "high": "193.80",
      "low": "190.45",
      "close": "190.55",
      "average": "192.2696",
      "volume": "374272",
      "turnover": "71974790.56",
      "trades": "2236"
    },
    {
      "date": "2021-11-09",
      "bid": "193.80",
      "ask": "193.95",
      "open": "189.00",
      "high": "194.10",
      "low": "188.90",
      "close": "193.75",
      "average": "192.9905",
      "volume": "218164",
      "turnover": "42097568.92",
      "trades": "1672"
    },
    {
      "date": "2021-11-10",
      "bid": "194.85",
      "ask": "195.15",
      "open": "193.75",
      "high": "195.40",
      "low": "193.20",
      "close": "195.00",
      "average": "194.3433",
      "volume": "254286",
      "turnover": "49419331.89",
      "trades": "1580"
    },
    {
      "date": "2021-11-11",
      "bid": "195.60",
      "ask": "195.75",
      "open": "195.00",
      "high": "196.75",
      "low": "194.50",
      "close": "195.40",
      "average": "195.5463",
      "volume": "138178",
      "turnover": "27020176.73",
      "trades": "977"
    },
    {
      "date": "2021-11-12",
      "bid": "199.55",
      "ask": "199.60",
      "open": "195.40",
      "high": "200.40",
      "low": "194.55",
      "close": "199.65",
      "average": "198.564",
      "volume": "345469",
      "turnover": "68589289.26",
      "trades": "1864"
    },
    {
      "date": "2021-11-15",
      "bid": "203.10",
      "ask": "203.50",
      "open": "200.10",
      "high": "203.60",
      "low": "200.00",
      "close": "203.30",
      "average": "202.0165",
      "volume": "749784",
      "turnover": "151460215.44",
      "trades": "2833"
    },
    {
      "date": "2021-11-16",
      "bid": "202.60",
      "ask": "202.80",
      "open": "203.30",
      "high": "203.90",
      "low": "201.80",
      "close": "202.60",
      "average": "202.9291",
      "volume": "257989",
      "turnover": "52352449.85",
      "trades": "1901"
    },
    {
      "date": "2021-11-17",
      "bid": "197.70",
      "ask": "197.85",
      "open": "202.60",
      "high": "202.60",
      "low": "195.30",
      "close": "197.45",
      "average": "197.8583",
      "volume": "418748",
      "turnover": "82852802.65",
      "trades": "2934"
    },
    {
      "date": "2021-11-18",
      "bid": "196.60",
      "ask": "196.70",
      "open": "196.70",
      "high": "197.15",
      "low": "193.85",
      "close": "196.65",
      "average": "195.74",
      "volume": "359830",
      "turnover": "70434762.58",
      "trades": "2806"
    },
    {
      "date": "2021-11-19",
      "bid": "197.70",
      "ask": "197.90",
      "open": "197.60",
      "high": "199.00",
      "low": "196.90",
      "close": "197.65",
      "average": "197.8121",
      "volume": "142674",
      "turnover": "28222265.39",
      "trades": "1009"
    },
    {
      "date": "2021-11-22",
      "bid": "196.45",
      "ask": "196.80",
      "open": "197.65",
      "high": "197.95",
      "low": "194.95",
      "close": "196.10",
      "average": "196.8303",
      "volume": "282353",
      "turnover": "55573723.8",
      "trades": "2153"
    },
    {
      "date": "2021-11-23",
      "bid": "192.05",
      "ask": "192.10",
      "open": "195.95",
      "high": "195.95",
      "low": "191.65",
      "close": "191.80",
      "average": "192.7704",
      "volume": "187766",
      "turnover": "36208852.29",
      "trades": "1278"
    },
    {
      "date": "2021-11-24",
      "bid": "189.90",
      "ask": "190.10",
      "open": "191.80",
      "high": "192.25",
      "low": "189.80",
      "close": "190.00",
      "average": "190.6572",
      "volume": "260378",
      "turnover": "49640282.27",
      "trades": "2065"
    },
    {
      "date": "2021-11-25",
      "bid": "189.75",
      "ask": "189.90",
      "open": "190.15",
      "high": "190.95",
      "low": "188.70",
      "close": "189.70",
      "average": "189.7955",
      "volume": "208200",
      "turnover": "39513335",
      "trades": "1527"
    },
    {
      "date": "2021-11-26",
      "bid": "182.70",
      "ask": "182.85",
      "open": "187.10",
      "high": "187.40",
      "low": "182.70",
      "close": "182.75",
      "average": "184.0114",
      "volume": "319176",
      "turnover": "58743663.44",
      "trades": "2290"
    },
    {
      "date": "2021-11-29",
      "bid": "183.50",
      "ask": "183.65",
      "open": "182.90",
      "high": "184.70",
      "low": "181.70",
      "close": "183.45",
      "average": "183.6815",
      "volume": "541265",
      "turnover": "99407876.35",
      "trades": "1926"
    },
    {
      "date": "2021-11-30",
      "bid": "180.95",
      "ask": "181.10",
      "open": "183.45",
      "high": "183.45",
      "low": "179.35",
      "close": "181.15",
      "average": "181.07",
      "volume": "524161",
      "turnover": "94904446.48",
      "trades": "2125"
    },
    {
      "date": "2021-12-01",
      "bid": "183.35",
      "ask": "183.60",
      "open": "181.05",
      "high": "183.55",
      "low": "179.70",
      "close": "183.25",
      "average": "182.1812",
      "volume": "230743",
      "turnover": "42036712.75",
      "trades": "1850"
    },
    {
      "date": "2021-12-02",
      "bid": "182.20",
      "ask": "182.25",
      "open": "183.00",
      "high": "183.65",
      "low": "180.55",
      "close": "182.70",
      "average": "182.2921",
      "volume": "234137",
      "turnover": "42680990.43",
      "trades": "1631"
    },
    {
      "date": "2021-12-03",
      "bid": "181.35",
      "ask": "181.55",
      "open": "182.90",
      "high": "183.25",
      "low": "181.05",
      "close": "181.45",
      "average": "181.8237",
      "volume": "151651",
      "turnover": "27573694.08",
      "trades": "1038"
    },
    {
      "date": "2021-12-06",
      "bid": "185.05",
      "ask": "185.20",
      "open": "182.40",
      "high": "185.30",
      "low": "182.25",
      "close": "185.00",
      "average": "184.3326",
      "volume": "166193",
      "turnover": "30633803.12",
      "trades": "1300"
    },
    {
      "date": "2021-12-07",
      "bid": "187.15",
      "ask": "187.35",
      "open": "187.00",
      "high": "187.60",
      "low": "185.25",
      "close": "187.60",
      "average": "186.8946",
      "volume": "216066",
      "turnover": "40381318.15",
      "trades": "1171"
    },
    {
      "date": "2021-12-08",
      "bid": "191.60",
      "ask": "191.65",
      "open": "188.00",
      "high": "193.25",
      "low": "187.60",
      "close": "191.60",
      "average": "191.326",
      "volume": "389228",
      "turnover": "74468511.09",
      "trades": "2394"
    },
    {
      "date": "2021-12-09",
      "bid": "192.10",
      "ask": "192.20",
      "open": "191.55",
      "high": "193.05",
      "low": "190.90",
      "close": "192.05",
      "average": "191.9662",
      "volume": "209356",
      "turnover": "40188820.21",
      "trades": "1423"
    },
    {
      "date": "2021-12-10",
      "bid": "190.90",
      "ask": "191.15",
      "open": "189.95",
      "high": "191.90",
      "low": "188.05",
      "close": "191.05",
      "average": "190.2241",
      "volume": "153623",
      "turnover": "29219866.85",
      "trades": "966"
    },
    {
      "date": "2021-12-13",
      "bid": "190.55",
      "ask": "190.70",
      "open": "191.05",
      "high": "193.40",
      "low": "190.50",
      "close": "190.50",
      "average": "191.1879",
      "volume": "160042",
      "turnover": "30599773.59",
      "trades": "1162"
    },
    {
      "date": "2021-12-14",
      "bid": "187.65",
      "ask": "187.80",
      "open": "192.30",
      "high": "192.30",
      "low": "187.35",
      "close": "187.95",
      "average": "189.0353",
      "volume": "130363",
      "turnover": "24658856.12",
      "trades": "772"
    },
    {
      "date": "2021-12-15",
      "bid": "189.70",
      "ask": "189.90",
      "open": "189.50",
      "high": "191.00",
      "low": "188.35",
      "close": "189.60",
      "average": "189.6811",
      "volume": "317540",
      "turnover": "60231749.28",
      "trades": "1095"
    },
    {
      "date": "2021-12-16",
      "bid": "191.60",
      "ask": "191.85",
      "open": "190.85",
      "high": "192.20",
      "low": "190.00",
      "close": "192.05",
      "average": "191.568",
      "volume": "212053",
      "turnover": "40622706.43",
      "trades": "1124"
    },
    {
      "date": "2021-12-17",
      "bid": "192.80",
      "ask": "193.10",
      "open": "192.95",
      "high": "193.05",
      "low": "190.75",
      "close": "192.80",
      "average": "192.3622",
      "volume": "210054",
      "turnover": "40405371.35",
      "trades": "1328"
    },
    {
      "date": "2021-12-20",
      "bid": "190.85",
      "ask": "191.00",
      "open": "192.10",
      "high": "192.10",
      "low": "189.25",
      "close": "190.85",
      "average": "190.4974",
      "volume": "106770",
      "turnover": "20339002.04",
      "trades": "772"
    },
    {
      "date": "2021-12-21",
      "bid": "190.70",
      "ask": "190.90",
      "open": "190.65",
      "high": "192.85",
      "low": "189.80",
      "close": "191.40",
      "average": "191.5407",
      "volume": "113945",
      "turnover": "21825471.73",
      "trades": "800"
    },
    {
      "date": "2021-12-22",
      "bid": "191.60",
      "ask": "191.90",
      "open": "191.45",
      "high": "192.35",
      "low": "190.80",
      "close": "192.35",
      "average": "191.8268",
      "volume": "113989",
      "turnover": "21865619.37",
      "trades": "920"
    },
    {
      "date": "2021-12-23",
      "bid": "194.35",
      "ask": "194.45",
      "open": "192.65",
      "high": "194.75",
      "low": "191.80",
      "close": "194.75",
      "average": "193.6136",
      "volume": "136549",
      "turnover": "26437743.28",
      "trades": "937"
    },
    {
      "date": "2021-12-27",
      "bid": "196.80",
      "ask": "196.95",
      "open": "194.05",
      "high": "197.00",
      "low": "194.05",
      "close": "196.70",
      "average": "196.4043",
      "volume": "85713",
      "turnover": "16833637.48",
      "trades": "601"
    },
    {
      "date": "2021-12-28",
      "bid": "196.90",
      "ask": "197.25",
      "open": "195.00",
      "high": "198.35",
      "low": "195.00",
      "close": "197.15",
      "average": "197.0225",
      "volume": "92639",
      "turnover": "18252064.1",
      "trades": "848"
    },
    {
      "date": "2021-12-29",
      "bid": "195.90",
      "ask": "195.95",
      "open": "197.20",
      "high": "197.25",
      "low": "195.35",
      "close": "196.40",
      "average": "196.3008",
      "volume": "84379",
      "turnover": "16563644.59",
      "trades": "829"
    },
    {
      "date": "2021-12-30",
      "bid": "195.00",
      "ask": "195.25",
      "open": "195.90",
      "high": "197.10",
      "low": "195.00",
      "close": "195.30",
      "average": "195.6963",
      "volume": "150891",
      "turnover": "29529085.7",
      "trades": "1343"
    },
    {
      "date": "2022-01-03",
      "bid": "196.65",
      "ask": "196.75",
      "open": "195.35",
      "high": "198.60",
      "low": "195.35",
      "close": "197.05",
      "average": "197.3685",
      "volume": "200896",
      "turnover": "39651092.88",
      "trades": "1580"
    },
    {
      "date": "2022-01-04",
      "bid": "197.45",
      "ask": "197.55",
      "open": "198.00",
      "high": "198.45",
      "low": "196.25",
      "close": "197.95",
      "average": "197.6601",
      "volume": "126465",
      "turnover": "24996043.2",
      "trades": "1020"
    },
    {
      "date": "2022-01-05",
      "bid": "196.85",
      "ask": "197.00",
      "open": "195.95",
      "high": "200.10",
      "low": "193.75",
      "close": "197.30",
      "average": "197.8602",
      "volume": "236904",
      "turnover": "46898702.63",
      "trades": "1095"
    },
    {
      "date": "2022-01-07",
      "bid": "191.40",
      "ask": "191.50",
      "open": "197.30",
      "high": "197.30",
      "low": "190.65",
      "close": "191.75",
      "average": "191.7182",
      "volume": "442190",
      "turnover": "84777314.83",
      "trades": "2070"
    },
    {
      "date": "2022-01-10",
      "bid": "186.20",
      "ask": "186.25",
      "open": "192.85",
      "high": "192.95",
      "low": "186.10",
      "close": "186.25",
      "average": "188.9528",
      "volume": "401128",
      "turnover": "76034782.9",
      "trades": "1536"
    },
    {
      "date": "2022-01-11",
      "bid": "187.40",
      "ask": "187.70",
      "open": "186.25",
      "high": "189.65",
      "low": "183.20",
      "close": "187.75",
      "average": "187.0887",
      "volume": "399654",
      "turnover": "74770049.34",
      "trades": "2856"
    },
    {
      "date": "2022-01-12",
      "bid": "186.65",
      "ask": "186.85",
      "open": "188.95",
      "high": "189.00",
      "low": "185.20",
      "close": "186.65",
      "average": "186.572",
      "volume": "241947",
      "turnover": "45140017.21",
      "trades": "1262"
    },
    {
      "date": "2022-01-13",
      "bid": "186.75",
      "ask": "186.95",
      "open": "186.95",
      "high": "188.55",
      "low": "186.30",
      "close": "186.60",
      "average": "187.0968",
      "volume": "172118",
      "turnover": "32202712.35",
      "trades": "982"
    },
    {
      "date": "2022-01-14",
      "bid": "185.05",
      "ask": "185.25",
      "open": "186.00",
      "high": "186.15",
      "low": "183.80",
      "close": "185.00",
      "average": "185.0928",
      "volume": "194087",
      "turnover": "35942001.11",
      "trades": "1047"
    },
    {
      "date": "2022-01-17",
      "bid": "186.05",
      "ask": "186.30",
      "open": "185.20",
      "high": "186.70",
      "low": "184.00",
      "close": "186.20",
      "average": "185.9138",
      "volume": "107729",
      "turnover": "20028677.63",
      "trades": "794"
    },
    {
      "date": "2022-01-18",
      "bid": "184.55",
      "ask": "184.70",
      "open": "186.20",
      "high": "186.20",
      "low": "181.50",
      "close": "184.30",
      "average": "183.7197",
      "volume": "195490",
      "turnover": "35912999.49",
      "trades": "1273"
    },
    {
      "date": "2022-01-19",
      "bid": "186.10",
      "ask": "186.20",
      "open": "183.80",
      "high": "187.30",
      "low": "183.10",
      "close": "185.90",
      "average": "185.4866",
      "volume": "319118",
      "turnover": "59190729.67",
      "trades": "1729"
    },
    {
      "date": "2022-01-20",
      "bid": "185.85",
      "ask": "186.00",
      "open": "187.30",
      "high": "187.55",
      "low": "184.85",
      "close": "186.10",
      "average": "186.159",
      "volume": "119064",
      "turnover": "22163725.8",
      "trades": "1209"
    },
    {
      "date": "2022-01-21",
      "bid": "185.00",
      "ask": "185.15",
      "open": "184.25",
      "high": "186.60",
      "low": "183.75",
      "close": "184.95",
      "average": "185.2079",
      "volume": "200842",
      "turnover": "37185605.82",
      "trades": "1144"
    },
    {
      "date": "2022-01-24",
      "bid": "179.20",
      "ask": "179.55",
      "open": "184.10",
      "high": "184.60",
      "low": "177.80",
      "close": "178.80",
      "average": "179.5518",
      "volume": "239637",
      "turnover": "43042412.35",
      "trades": "1847"
    },
    {
      "date": "2022-01-25",
      "bid": "174.35",
      "ask": "174.50",
      "open": "179.50",
      "high": "180.20",
      "low": "173.00",
      "close": "174.30",
      "average": "176.2085",
      "volume": "332753",
      "turnover": "58633930.68",
      "trades": "2512"
    },
    {
      "date": "2022-01-26",
      "bid": "173.85",
      "ask": "174.00",
      "open": "174.60",
      "high": "175.50",
      "low": "173.15",
      "close": "173.95",
      "average": "174.0638",
      "volume": "194268",
      "turnover": "33814291.11",
      "trades": "1374"
    },
    {
      "date": "2022-01-27",
      "bid": "172.85",
      "ask": "173.05",
      "open": "171.55",
      "high": "174.30",
      "low": "168.90",
      "close": "173.20",
      "average": "172.1575",
      "volume": "243870",
      "turnover": "41981091.9",
      "trades": "1926"
    },
    {
      "date": "2022-01-28",
      "bid": "172.65",
      "ask": "172.95",
      "open": "173.20",
      "high": "173.20",
      "low": "169.75",
      "close": "172.95",
      "average": "172.1159",
      "volume": "274258",
      "turnover": "47204031.8",
      "trades": "2007"
    },
    {
      "date": "2022-01-31",
      "bid": "173.60",
      "ask": "173.75",
      "open": "174.35",
      "high": "175.95",
      "low": "172.65",
      "close": "173.85",
      "average": "173.862",
      "volume": "198738",
      "turnover": "34552625.59",
      "trades": "1151"
    },
    {
      "date": "2022-02-01",
      "bid": "174.75",
      "ask": "174.90",
      "open": "175.85",
      "high": "178.10",
      "low": "174.25",
      "close": "175.00",
      "average": "175.9268",
      "volume": "265964",
      "turnover": "46794044.97",
      "trades": "1252"
    },
    {
      "date": "2022-02-02",
      "bid": "179.05",
      "ask": "179.20",
      "open": "177.30",
      "high": "179.45",
      "low": "175.60",
      "close": "179.20",
      "average": "178.1697",
      "volume": "259592",
      "turnover": "46249328.16",
      "trades": "1615"
    },
    {
      "date": "2022-02-03",
      "bid": "177.90",
      "ask": "178.10",
      "open": "179.20",
      "high": "180.25",
      "low": "176.10",
      "close": "177.80",
      "average": "178.2295",
      "volume": "278772",
      "turnover": "49682139.03",
      "trades": "2057"
    },
    {
      "date": "2022-02-04",
      "bid": "182.45",
      "ask": "183.00",
      "open": "178.10",
      "high": "188.40",
      "low": "175.50",
      "close": "182.00",
      "average": "181.891",
      "volume": "554912",
      "turnover": "100937259.1",
      "trades": "3514"
    },
    {
      "date": "2022-02-07",
      "bid": "177.60",
      "ask": "177.85",
      "open": "182.90",
      "high": "183.00",
      "low": "175.80",
      "close": "177.80",
      "average": "178.3824",
      "volume": "511332",
      "turnover": "91207735.22",
      "trades": "3999"
    },
    {
      "date": "2022-02-08",
      "bid": "175.10",
      "ask": "175.30",
      "open": "180.00",
      "high": "180.00",
      "low": "172.10",
      "close": "175.00",
      "average": "174.8294",
      "volume": "411652",
      "turnover": "71970792.52",
      "trades": "3337"
    },
    {
      "date": "2022-02-09",
      "bid": "179.45",
      "ask": "179.55",
      "open": "175.70",
      "high": "180.25",
      "low": "175.70",
      "close": "180.10",
      "average": "178.6392",
      "volume": "408731",
      "turnover": "73013278.89",
      "trades": "2047"
    },
    {
      "date": "2022-02-10",
      "bid": "181.45",
      "ask": "181.60",
      "open": "187.15",
      "high": "187.15",
      "low": "178.85",
      "close": "181.60",
      "average": "180.886",
      "volume": "289985",
      "turnover": "52452136.28",
      "trades": "1549"
    },
    {
      "date": "2022-02-11",
      "bid": "181.90",
      "ask": "182.00",
      "open": "180.75",
      "high": "183.35",
      "low": "179.90",
      "close": "182.75",
      "average": "182.1543",
      "volume": "255301",
      "turnover": "46502559.3",
      "trades": "1452"
    },
    {
      "date": "2022-02-14",
      "bid": "180.70",
      "ask": "180.95",
      "open": "179.60",
      "high": "182.05",
      "low": "177.60",
      "close": "180.95",
      "average": "180.6153",
      "volume": "267533",
      "turnover": "48318344.6",
      "trades": "1916"
    },
    {
      "date": "2022-02-15",
      "bid": "182.85",
      "ask": "182.95",
      "open": "178.35",
      "high": "183.35",
      "low": "178.35",
      "close": "183.00",
      "average": "182.1433",
      "volume": "206534",
      "turnover": "37619011.7",
      "trades": "1240"
    },
    {
      "date": "2022-02-16",
      "bid": "183.95",
      "ask": "184.10",
      "open": "184.95",
      "high": "185.00",
      "low": "182.30",
      "close": "183.85",
      "average": "183.9313",
      "volume": "178671",
      "turnover": "32863392.88",
      "trades": "1252"
    },
    {
      "date": "2022-02-17",
      "bid": "183.70",
      "ask": "183.90",
      "open": "185.00",
      "high": "185.65",
      "low": "182.45",
      "close": "183.50",
      "average": "183.8885",
      "volume": "162873",
      "turnover": "29950362.88",
      "trades": "1348"
    },
    {
      "date": "2022-02-18",
      "bid": "181.40",
      "ask": "181.50",
      "open": "181.70",
      "high": "183.20",
      "low": "180.55",
      "close": "180.70",
      "average": "181.4836",
      "volume": "204085",
      "turnover": "37038836.97",
      "trades": "1563"
    },
    {
      "date": "2022-02-21",
      "bid": "177.60",
      "ask": "177.70",
      "open": "180.70",
      "high": "181.55",
      "low": "177.25",
      "close": "177.25",
      "average": "178.0514",
      "volume": "200212",
      "turnover": "35654966.65",
      "trades": "1420"
    },
    {
      "date": "2022-02-22",
      "bid": "174.45",
      "ask": "174.75",
      "open": "175.00",
      "high": "176.55",
      "low": "172.95",
      "close": "174.65",
      "average": "174.8065",
      "volume": "281456",
      "turnover": "49220258.97",
      "trades": "1853"
    },
    {
      "date": "2022-02-23",
      "bid": "174.35",
      "ask": "174.55",
      "open": "174.85",
      "high": "177.20",
      "low": "174.40",
      "close": "174.70",
      "average": "175.3548",
      "volume": "142526",
      "turnover": "25003377.21",
      "trades": "967"
    },
    {
      "date": "2022-02-24",
      "bid": "172.00",
      "ask": "172.25",
      "open": "170.00",
      "high": "172.85",
      "low": "168.30",
      "close": "172.00",
      "average": "171.2373",
      "volume": "338155",
      "turnover": "57903270.3",
      "trades": "2277"
    },
    {
      "date": "2022-02-25",
      "bid": "173.65",
      "ask": "173.75",
      "open": "172.00",
      "high": "174.95",
      "low": "171.65",
      "close": "173.75",
      "average": "173.6999",
      "volume": "425166",
      "turnover": "73851666.88",
      "trades": "2528"
    },
    {
      "date": "2022-02-28",
      "bid": "173.25",
      "ask": "173.45",
      "open": "172.50",
      "high": "174.10",
      "low": "171.05",
      "close": "172.95",
      "average": "172.7959",
      "volume": "444222",
      "turnover": "76759753.14",
      "trades": "2096"
    },
    {
      "date": "2022-03-01",
      "bid": "170.15",
      "ask": "170.30",
      "open": "172.00",
      "high": "173.25",
      "low": "169.65",
      "close": "169.65",
      "average": "170.7955",
      "volume": "394334",
      "turnover": "67351668.95",
      "trades": "2112"
    },
    {
      "date": "2022-03-02",
      "bid": "169.45",
      "ask": "169.85",
      "open": "168.00",
      "high": "169.70",
      "low": "165.10",
      "close": "168.85",
      "average": "167.8821",
      "volume": "303967",
      "turnover": "51029908.36",
      "trades": "1707"
    },
    {
      "date": "2022-03-03",
      "bid": "166.60",
      "ask": "166.80",
      "open": "168.30",
      "high": "169.70",
      "low": "166.35",
      "close": "166.65",
      "average": "167.5503",
      "volume": "182980",
      "turnover": "30658296.85",
      "trades": "1103"
    },
    {
      "date": "2022-03-04",
      "bid": "162.20",
      "ask": "162.30",
      "open": "160.00",
      "high": "164.40",
      "low": "159.60",
      "close": "162.10",
      "average": "162.6437",
      "volume": "263823",
      "turnover": "42909685.19",
      "trades": "2114"
    },
    {
      "date": "2022-03-07",
      "bid": "162.15",
      "ask": "162.25",
      "open": "158.40",
      "high": "163.30",
      "low": "154.05",
      "close": "162.10",
      "average": "158.8169",
      "volume": "467262",
      "turnover": "74215772.93",
      "trades": "3537"
    },
    {
      "date": "2022-03-08",
      "bid": "160.00",
      "ask": "160.05",
      "open": "162.00",
      "high": "165.70",
      "low": "157.50",
      "close": "159.80",
      "average": "160.5882",
      "volume": "552917",
      "turnover": "88782070.46",
      "trades": "3730"
    },
    {
      "date": "2022-03-09",
      "bid": "162.85",
      "ask": "163.00",
      "open": "159.80",
      "high": "164.60",
      "low": "159.80",
      "close": "163.55",
      "average": "163.4827",
      "volume": "504872",
      "turnover": "82653850.89",
      "trades": "2246"
    },
    {
      "date": "2022-03-10",
      "bid": "159.90",
      "ask": "160.10",
      "open": "163.20",
      "high": "164.55",
      "low": "158.60",
      "close": "159.90",
      "average": "161.0584",
      "volume": "249044",
      "turnover": "40109376.13",
      "trades": "1854"
    },
    {
      "date": "2022-03-11",
      "bid": "160.50",
      "ask": "160.55",
      "open": "160.20",
      "high": "162.45",
      "low": "158.60",
      "close": "160.55",
      "average": "160.6152",
      "volume": "323378",
      "turnover": "51939219.44",
      "trades": "2050"
    },
    {
      "date": "2022-03-14",
      "bid": "165.15",
      "ask": "165.40",
      "open": "162.80",
      "high": "166.95",
      "low": "161.30",
      "close": "165.15",
      "average": "164.5621",
      "volume": "345356",
      "turnover": "56831826.08",
      "trades": "1569"
    },
    {
      "date": "2022-03-15",
      "bid": "163.90",
      "ask": "164.05",
      "open": "165.15",
      "high": "166.35",
      "low": "163.75",
      "close": "164.00",
      "average": "164.5428",
      "volume": "178463",
      "turnover": "29365270.18",
      "trades": "1403"
    },
    {
      "date": "2022-03-16",
      "bid": "168.80",
      "ask": "169.00",
      "open": "164.50",
      "high": "170.20",
      "low": "164.50",
      "close": "169.00",
      "average": "167.992",
      "volume": "286976",
      "turnover": "48199009.34",
      "trades": "2699"
    },
    {
      "date": "2022-03-17",
      "bid": "170.65",
      "ask": "170.80",
      "open": "169.00",
      "high": "171.20",
      "low": "168.15",
      "close": "170.75",
      "average": "169.8437",
      "volume": "215657",
      "turnover": "36628138",
      "trades": "1287"
    },
    {
      "date": "2022-03-18",
      "bid": "172.15",
      "ask": "172.45",
      "open": "171.00",
      "high": "172.40",
      "low": "168.90",
      "close": "172.40",
      "average": "171.1564",
      "volume": "284580",
      "turnover": "48707140.98",
      "trades": "2010"
    },
    {
      "date": "2022-03-21",
      "bid": "172.50",
      "ask": "172.75",
      "open": "174.00",
      "high": "174.25",
      "low": "170.70",
      "close": "172.80",
      "average": "172.7565",
      "volume": "121403",
      "turnover": "20973135.84",
      "trades": "812"
    },
    {
      "date": "2022-03-22",
      "bid": "171.85",
      "ask": "172.25",
      "open": "172.00",
      "high": "173.25",
      "low": "171.45",
      "close": "171.90",
      "average": "172.0555",
      "volume": "138508",
      "turnover": "23829398.07",
      "trades": "787"
    },
    {
      "date": "2022-03-23",
      "bid": "169.20",
      "ask": "169.35",
      "open": "171.70",
      "high": "172.80",
      "low": "168.30",
      "close": "169.45",
      "average": "169.7099",
      "volume": "204182",
      "turnover": "34649084.86",
      "trades": "1156"
    },
    {
      "date": "2022-03-24",
      "bid": "166.55",
      "ask": "166.70",
      "open": "169.00",
      "high": "169.95",
      "low": "166.30",
      "close": "166.50",
      "average": "167.2577",
      "volume": "269535",
      "turnover": "45084662.79",
      "trades": "1330"
    },
    {
      "date": "2022-03-25",
      "bid": "166.15",
      "ask": "166.40",
      "open": "166.50",
      "high": "168.15",
      "low": "165.75",
      "close": "165.90",
      "average": "166.7676",
      "volume": "369139",
      "turnover": "61560439.54",
      "trades": "1670"
    },
    {
      "date": "2022-03-28",
      "bid": "167.20",
      "ask": "167.40",
      "open": "165.80",
      "high": "168.40",
      "low": "165.80",
      "close": "167.35",
      "average": "167.3542",
      "volume": "471486",
      "turnover": "78905146.81",
      "trades": "1264"
    },
    {
      "date": "2022-03-29",
      "bid": "172.10",
      "ask": "172.30",
      "open": "168.80",
      "high": "172.70",
      "low": "168.10",
      "close": "172.55",
      "average": "171.6084",
      "volume": "268846",
      "turnover": "46136117.71",
      "trades": "1641"
    },
    {
      "date": "2022-03-30",
      "bid": "172.05",
      "ask": "172.15",
      "open": "171.55",
      "high": "172.65",
      "low": "169.65",
      "close": "172.50",
      "average": "171.9267",
      "volume": "343947",
      "turnover": "59127573.62",
      "trades": "1328"
    },
    {
      "date": "2022-03-31",
      "bid": "174.80",
      "ask": "174.90",
      "open": "173.00",
      "high": "175.00",
      "low": "171.10",
      "close": "175.00",
      "average": "174.4461",
      "volume": "293584",
      "turnover": "51213983.39",
      "trades": "1231"
    },
    {
      "date": "2022-04-01",
      "bid": "173.75",
      "ask": "173.90",
      "open": "175.50",
      "high": "176.25",
      "low": "172.35",
      "close": "174.00",
      "average": "174.0402",
      "volume": "342876",
      "turnover": "59676316.94",
      "trades": "1569"
    },
    {
      "date": "2022-04-04",
      "bid": "175.75",
      "ask": "175.95",
      "open": "174.00",
      "high": "177.35",
      "low": "173.35",
      "close": "176.30",
      "average": "175.5459",
      "volume": "224446",
      "turnover": "39400107.24",
      "trades": "1219"
    },
    {
      "date": "2022-04-05",
      "bid": "179.55",
      "ask": "179.70",
      "open": "175.00",
      "high": "179.95",
      "low": "175.00",
      "close": "179.55",
      "average": "179.0311",
      "volume": "196336",
      "turnover": "35148944.36",
      "trades": "1121"
    },
    {
      "date": "2022-04-06",
      "bid": "180.90",
      "ask": "181.20",
      "open": "180.00",
      "high": "183.30",
      "low": "179.00",
      "close": "180.90",
      "average": "180.1545",
      "volume": "626907",
      "turnover": "112933923.37",
      "trades": "2467"
    },
    {
      "date": "2022-04-07",
      "bid": "185.15",
      "ask": "185.45",
      "open": "183.50",
      "high": "185.50",
      "low": "181.55",
      "close": "185.35",
      "average": "184.7947",
      "volume": "254547",
      "turnover": "47037851.16",
      "trades": "1637"
    },
    {
      "date": "2022-04-08",
      "bid": "186.90",
      "ask": "187.15",
      "open": "187.85",
      "high": "187.90",
      "low": "185.25",
      "close": "186.95",
      "average": "186.8988",
      "volume": "260719",
      "turnover": "48724799.01",
      "trades": "1471"
    },
    {
      "date": "2022-04-11",
      "bid": "185.40",
      "ask": "185.60",
      "open": "188.30",
      "high": "188.30",
      "low": "185.35",
      "close": "185.60",
      "average": "186.2448",
      "volume": "292818",
      "turnover": "54534890.9",
      "trades": "1089"
    },
    {
      "date": "2022-04-12",
      "bid": "185.40",
      "ask": "185.55",
      "open": "185.00",
      "high": "186.40",
      "low": "180.30",
      "close": "185.20",
      "average": "184.7836",
      "volume": "254241",
      "turnover": "46980205.98",
      "trades": "1368"
    },
    {
      "date": "2022-04-13",
      "bid": "183.65",
      "ask": "183.85",
      "open": "186.00",
      "high": "186.40",
      "low": "182.55",
      "close": "183.85",
      "average": "183.7339",
      "volume": "262170",
      "turnover": "48169428.45",
      "trades": "1001"
    },
    {
      "date": "2022-04-14",
      "bid": "186.20",
      "ask": "186.40",
      "open": "183.45",
      "high": "186.30",
      "low": "182.80",
      "close": "186.30",
      "average": "185.3647",
      "volume": "140381",
      "turnover": "26005872.97",
      "trades": "746"
    },
    {
      "date": "2022-04-19",
      "bid": "185.70",
      "ask": "185.85",
      "open": "187.50",
      "high": "187.50",
      "low": "184.05",
      "close": "185.70",
      "average": "185.1501",
      "volume": "214262",
      "turnover": "39670661.79",
      "trades": "1698"
    },
    {
      "date": "2022-04-20",
      "bid": "182.60",
      "ask": "182.80",
      "open": "185.70",
      "high": "186.75",
      "low": "182.50",
      "close": "182.50",
      "average": "183.8851",
      "volume": "777710",
      "turnover": "142999722.78",
      "trades": "1475"
    },
    {
      "date": "2022-04-21",
      "bid": "183.65",
      "ask": "183.95",
      "open": "182.60",
      "high": "185.10",
      "low": "181.10",
      "close": "183.40",
      "average": "183.3338",
      "volume": "284909",
      "turnover": "52266770.65",
      "trades": "1160"
    },
    {
      "date": "2022-04-22",
      "bid": "180.75",
      "ask": "180.95",
      "open": "183.40",
      "high": "183.40",
      "low": "180.35",
      "close": "180.95",
      "average": "181.1393",
      "volume": "193447",
      "turnover": "35040840.18",
      "trades": "1044"
    },
    {
      "date": "2022-04-25",
      "bid": "172.00",
      "ask": "172.25",
      "open": "177.50",
      "high": "178.00",
      "low": "165.60",
      "close": "171.85",
      "average": "170.5334",
      "volume": "581064",
      "turnover": "99081329.53",
      "trades": "4045"
    },
    {
      "date": "2022-04-26",
      "bid": "174.85",
      "ask": "175.40",
      "open": "172.55",
      "high": "178.00",
      "low": "170.80",
      "close": "175.25",
      "average": "175.6109",
      "volume": "246586",
      "turnover": "43294617.24",
      "trades": "1649"
    },
    {
      "date": "2022-04-27",
      "bid": "169.70",
      "ask": "170.30",
      "open": "175.00",
      "high": "181.95",
      "low": "162.90",
      "close": "170.75",
      "average": "172.2828",
      "volume": "743421",
      "turnover": "128093160.76",
      "trades": "4041"
    },
    {
      "date": "2022-04-28",
      "bid": "168.05",
      "ask": "168.15",
      "open": "167.30",
      "high": "173.00",
      "low": "167.25",
      "close": "167.60",
      "average": "168.572",
      "volume": "631491",
      "turnover": "106377942.6",
      "trades": "1643"
    },
    {
      "date": "2022-04-29",
      "bid": "171.05",
      "ask": "171.20",
      "open": "168.55",
      "high": "173.15",
      "low": "167.95",
      "close": "171.35",
      "average": "171.1372",
      "volume": "484783",
      "turnover": "82964138.59",
      "trades": "1830"
    },
    {
      "date": "2022-05-02",
      "bid": "166.65",
      "ask": "166.90",
      "open": "171.35",
      "high": "171.35",
      "low": "164.30",
      "close": "167.00",
      "average": "167.8348",
      "volume": "241151",
      "turnover": "40474399.38",
      "trades": "1311"
    },
    {
      "date": "2022-05-03",
      "bid": "166.50",
      "ask": "166.75",
      "open": "166.45",
      "high": "168.40",
      "low": "164.95",
      "close": "166.25",
      "average": "166.7959",
      "volume": "286686",
      "turnover": "47818377",
      "trades": "1937"
    },
    {
      "date": "2022-05-04",
      "bid": "167.95",
      "ask": "168.15",
      "open": "165.00",
      "high": "168.20",
      "low": "165.00",
      "close": "167.75",
      "average": "166.7703",
      "volume": "170109",
      "turnover": "28369108.68",
      "trades": "1082"
    },
    {
      "date": "2022-05-05",
      "bid": "168.30",
      "ask": "168.60",
      "open": "167.60",
      "high": "171.05",
      "low": "167.60",
      "close": "168.55",
      "average": "169.1948",
      "volume": "243443",
      "turnover": "41194074.45",
      "trades": "1092"
    },
    {
      "date": "2022-05-06",
      "bid": "163.45",
      "ask": "163.65",
      "open": "168.00",
      "high": "168.25",
      "low": "162.30",
      "close": "163.55",
      "average": "163.936",
      "volume": "238514",
      "turnover": "39117433.71",
      "trades": "1204"
    },
    {
      "date": "2022-05-09",
      "bid": "160.05",
      "ask": "160.30",
      "open": "163.45",
      "high": "163.45",
      "low": "156.85",
      "close": "160.05",
      "average": "159.5038",
      "volume": "236849",
      "turnover": "37780090.34",
      "trades": "1259"
    },
    {
      "date": "2022-05-10",
      "bid": "161.50",
      "ask": "161.80",
      "open": "159.00",
      "high": "164.00",
      "low": "158.10",
      "close": "161.70",
      "average": "162.248",
      "volume": "267306",
      "turnover": "43368843.87",
      "trades": "1417"
    },
    {
      "date": "2022-05-11",
      "bid": "161.65",
      "ask": "161.90",
      "open": "164.30",
      "high": "164.30",
      "low": "159.15",
      "close": "161.50",
      "average": "161.6849",
      "volume": "346589",
      "turnover": "56035712.23",
      "trades": "2251"
    },
    {
      "date": "2022-05-12",
      "bid": "159.85",
      "ask": "160.10",
      "open": "158.25",
      "high": "160.30",
      "low": "157.15",
      "close": "160.00",
      "average": "159.1242",
      "volume": "218141",
      "turnover": "34710881.19",
      "trades": "1321"
    },
    {
      "date": "2022-05-13",
      "bid": "163.95",
      "ask": "164.00",
      "open": "160.80",
      "high": "164.15",
      "low": "160.35",
      "close": "164.00",
      "average": "163.2016",
      "volume": "140465",
      "turnover": "22917401.29",
      "trades": "1091"
    },
    {
      "date": "2022-05-16",
      "bid": "164.55",
      "ask": "164.95",
      "open": "164.00",
      "high": "165.90",
      "low": "163.15",
      "close": "164.50",
      "average": "164.3413",
      "volume": "227144",
      "turnover": "37343860.6",
      "trades": "1428"
    },
    {
      "date": "2022-05-17",
      "bid": "164.35",
      "ask": "164.60",
      "open": "165.50",
      "high": "167.20",
      "low": "164.00",
      "close": "164.90",
      "average": "166.015",
      "volume": "357439",
      "turnover": "59339933.83",
      "trades": "1046"
    },
    {
      "date": "2022-05-18",
      "bid": "160.65",
      "ask": "160.90",
      "open": "164.40",
      "high": "165.50",
      "low": "160.35",
      "close": "160.35",
      "average": "162.051",
      "volume": "306665",
      "turnover": "49699504.66",
      "trades": "1550"
    },
    {
      "date": "2022-05-19",
      "bid": "158.90",
      "ask": "159.05",
      "open": "160.00",
      "high": "160.00",
      "low": "153.75",
      "close": "158.80",
      "average": "157.6348",
      "volume": "464836",
      "turnover": "73274998.67",
      "trades": "2279"
    },
    {
      "date": "2022-05-20",
      "bid": "163.75",
      "ask": "164.10",
      "open": "158.45",
      "high": "164.70",
      "low": "158.00",
      "close": "164.50",
      "average": "163.8634",
      "volume": "702625",
      "turnover": "115028483.82",
      "trades": "2395"
    },
    {
      "date": "2022-05-23",
      "bid": "165.20",
      "ask": "165.50",
      "open": "164.50",
      "high": "166.70",
      "low": "161.15",
      "close": "165.35",
      "average": "163.8857",
      "volume": "230285",
      "turnover": "37762386.97",
      "trades": "1343"
    },
    {
      "date": "2022-05-24",
      "bid": "163.70",
      "ask": "164.00",
      "open": "163.85",
      "high": "166.45",
      "low": "163.20",
      "close": "163.40",
      "average": "164.0452",
      "volume": "220215",
      "turnover": "36125136.65",
      "trades": "816"
    },
    {
      "date": "2022-05-25",
      "bid": "164.15",
      "ask": "164.25",
      "open": "163.40",
      "high": "166.45",
      "low": "162.85",
      "close": "163.85",
      "average": "164.396",
      "volume": "185356",
      "turnover": "30474254.56",
      "trades": "769"
    },
    {
      "date": "2022-05-27",
      "bid": "167.05",
      "ask": "167.25",
      "open": "164.00",
      "high": "168.15",
      "low": "163.50",
      "close": "167.15",
      "average": "166.4902",
      "volume": "217526",
      "turnover": "36215829",
      "trades": "1485"
    },
    {
      "date": "2022-05-30",
      "bid": "167.95",
      "ask": "168.15",
      "open": "171.00",
      "high": "172.85",
      "low": "166.35",
      "close": "167.85",
      "average": "168.4247",
      "volume": "216377",
      "turnover": "36444562.17",
      "trades": "1423"
    },
    {
      "date": "2022-05-31",
      "bid": "168.10",
      "ask": "168.30",
      "open": "167.85",
      "high": "168.70",
      "low": "164.30",
      "close": "167.60",
      "average": "167.7671",
      "volume": "939764",
      "turnover": "157682080.04",
      "trades": "1468"
    },
    {
      "date": "2022-06-01",
      "bid": "164.95",
      "ask": "165.25",
      "open": "168.80",
      "high": "170.15",
      "low": "164.30",
      "close": "165.20",
      "average": "166.1994",
      "volume": "286945",
      "turnover": "47702522.33",
      "trades": "1597"
    },
    {
      "date": "2022-06-02",
      "bid": "165.45",
      "ask": "165.65",
      "open": "167.20",
      "high": "167.20",
      "low": "164.10",
      "close": "165.50",
      "average": "165.3345",
      "volume": "162149",
      "turnover": "26808997.55",
      "trades": "933"
    },
    {
      "date": "2022-06-03",
      "bid": "165.20",
      "ask": "165.45",
      "open": "166.45",
      "high": "167.05",
      "low": "163.95",
      "close": "165.35",
      "average": "165.1929",
      "volume": "225344",
      "turnover": "37233484.69",
      "trades": "901"
    },
    {
      "date": "2022-06-07",
      "bid": "161.15",
      "ask": "161.35",
      "open": "165.35",
      "high": "165.60",
      "low": "159.15",
      "close": "161.55",
      "average": "161.518",
      "volume": "353423",
      "turnover": "57085215.48",
      "trades": "2201"
    },
    {
      "date": "2022-06-08",
      "bid": "161.05",
      "ask": "161.25",
      "open": "164.25",
      "high": "164.25",
      "low": "160.00",
      "close": "161.05",
      "average": "161.1341",
      "volume": "237191",
      "turnover": "38219566.18",
      "trades": "1130"
    },
    {
      "date": "2022-06-09",
      "bid": "156.55",
      "ask": "156.80",
      "open": "162.40",
      "high": "162.40",
      "low": "154.55",
      "close": "156.25",
      "average": "157.0357",
      "volume": "447745",
      "turnover": "70313723.43",
      "trades": "2348"
    },
    {
      "date": "2022-06-10",
      "bid": "152.95",
      "ask": "153.20",
      "open": "156.00",
      "high": "157.25",
      "low": "151.50",
      "close": "153.20",
      "average": "153.596",
      "volume": "536737",
      "turnover": "82437665.23",
      "trades": "2623"
    },
    {
      "date": "2022-06-13",
      "bid": "151.85",
      "ask": "152.10",
      "open": "152.00",
      "high": "153.90",
      "low": "148.20",
      "close": "152.10",
      "average": "151.6635",
      "volume": "493850",
      "turnover": "74898103.09",
      "trades": "1810"
    },
    {
      "date": "2022-06-14",
      "bid": "148.80",
      "ask": "148.95",
      "open": "152.10",
      "high": "153.25",
      "low": "148.30",
      "close": "148.80",
      "average": "149.3635",
      "volume": "569640",
      "turnover": "85084120.95",
      "trades": "1952"
    },
    {
      "date": "2022-06-15",
      "bid": "150.25",
      "ask": "150.65",
      "open": "148.80",
      "high": "151.95",
      "low": "147.40",
      "close": "151.00",
      "average": "150.8452",
      "volume": "589491",
      "turnover": "88919598.78",
      "trades": "1655"
    },
    {
      "date": "2022-06-16",
      "bid": "152.65",
      "ask": "152.75",
      "open": "151.70",
      "high": "152.85",
      "low": "148.35",
      "close": "152.45",
      "average": "151.3967",
      "volume": "223898",
      "turnover": "33896644.93",
      "trades": "1117"
    },
    {
      "date": "2022-06-17",
      "bid": "156.20",
      "ask": "156.55",
      "open": "155.00",
      "high": "156.55",
      "low": "152.80",
      "close": "156.05",
      "average": "155.5602",
      "volume": "542867",
      "turnover": "84447204.97",
      "trades": "2572"
    },
    {
      "date": "2022-06-20",
      "bid": "156.15",
      "ask": "156.25",
      "open": "156.05",
      "high": "157.50",
      "low": "154.55",
      "close": "156.90",
      "average": "156.4837",
      "volume": "243575",
      "turnover": "38114973.36",
      "trades": "1284"
    },
    {
      "date": "2022-06-21",
      "bid": "157.00",
      "ask": "157.20",
      "open": "156.90",
      "high": "161.45",
      "low": "156.90",
      "close": "157.20",
      "average": "158.7014",
      "volume": "262213",
      "turnover": "41613340.72",
      "trades": "1142"
    },
    {
      "date": "2022-06-22",
      "bid": "160.60",
      "ask": "160.85",
      "open": "155.10",
      "high": "161.10",
      "low": "154.85",
      "close": "160.70",
      "average": "158.2758",
      "volume": "367690",
      "turnover": "58197015.08",
      "trades": "2332"
    },
    {
      "date": "2022-06-23",
      "bid": "160.65",
      "ask": "161.00",
      "open": "160.60",
      "high": "161.15",
      "low": "158.30",
      "close": "160.25",
      "average": "159.9608",
      "volume": "205830",
      "turnover": "32924552.46",
      "trades": "1218"
    },
    {
      "date": "2022-06-27",
      "bid": "163.40",
      "ask": "163.50",
      "open": "162.00",
      "high": "164.90",
      "low": "161.75",
      "close": "163.60",
      "average": "163.2259",
      "volume": "276241",
      "turnover": "45089119.37",
      "trades": "1665"
    },
    {
      "date": "2022-06-28",
      "bid": "164.70",
      "ask": "164.95",
      "open": "164.50",
      "high": "165.80",
      "low": "163.20",
      "close": "165.15",
      "average": "164.7749",
      "volume": "248965",
      "turnover": "41023310.08",
      "trades": "1209"
    },
    {
      "date": "2022-06-29",
      "bid": "164.00",
      "ask": "164.15",
      "open": "165.00",
      "high": "165.15",
      "low": "160.25",
      "close": "164.15",
      "average": "163.4601",
      "volume": "309301",
      "turnover": "50556134.6",
      "trades": "1344"
    },
    {
      "date": "2022-06-30",
      "bid": "166.80",
      "ask": "167.00",
      "open": "162.20",
      "high": "167.15",
      "low": "161.75",
      "close": "166.90",
      "average": "165.8953",
      "volume": "362220",
      "turnover": "60090425.52",
      "trades": "1385"
    },
    {
      "date": "2022-07-01",
      "bid": "169.85",
      "ask": "170.00",
      "open": "165.75",
      "high": "171.40",
      "low": "165.65",
      "close": "170.30",
      "average": "169.3598",
      "volume": "283757",
      "turnover": "48063173.27",
      "trades": "1441"
    },
    {
      "date": "2022-07-04",
      "bid": "174.00",
      "ask": "174.25",
      "open": "172.40",
      "high": "174.20",
      "low": "171.40",
      "close": "173.90",
      "average": "173.1016",
      "volume": "184024",
      "turnover": "31841626.73",
      "trades": "932"
    },
    {
      "date": "2022-07-05",
      "bid": "176.85",
      "ask": "177.05",
      "open": "174.80",
      "high": "179.05",
      "low": "173.40",
      "close": "176.90",
      "average": "176.9411",
      "volume": "344415",
      "turnover": "60943278.66",
      "trades": "1731"
    },
    {
      "date": "2022-07-06",
      "bid": "173.95",
      "ask": "174.25",
      "open": "177.45",
      "high": "179.00",
      "low": "171.95",
      "close": "174.50",
      "average": "175.4628",
      "volume": "514997",
      "turnover": "90362705.16",
      "trades": "1386"
    },
    {
      "date": "2022-07-07",
      "bid": "175.70",
      "ask": "175.90",
      "open": "174.25",
      "high": "176.85",
      "low": "172.65",
      "close": "175.75",
      "average": "174.9969",
      "volume": "196956",
      "turnover": "34466233.79",
      "trades": "1009"
    },
    {
      "date": "2022-07-08",
      "bid": "173.40",
      "ask": "173.60",
      "open": "176.00",
      "high": "177.40",
      "low": "171.05",
      "close": "173.20",
      "average": "173.681",
      "volume": "211066",
      "turnover": "36660333.86",
      "trades": "1176"
    },
    {
      "date": "2022-07-11",
      "bid": "175.00",
      "ask": "175.20",
      "open": "172.00",
      "high": "176.55",
      "low": "171.85",
      "close": "174.75",
      "average": "174.7518",
      "volume": "215897",
      "turnover": "37727947.81",
      "trades": "1149"
    },
    {
      "date": "2022-07-12",
      "bid": "175.65",
      "ask": "175.90",
      "open": "173.65",
      "high": "175.85",
      "low": "172.80",
      "close": "175.60",
      "average": "174.8941",
      "volume": "139940",
      "turnover": "24474549.51",
      "trades": "754"
    },
    {
      "date": "2022-07-13",
      "bid": "171.90",
      "ask": "172.10",
      "open": "175.65",
      "high": "175.65",
      "low": "170.25",
      "close": "171.50",
      "average": "172.0223",
      "volume": "200878",
      "turnover": "34554050.32",
      "trades": "1234"
    },
    {
      "date": "2022-07-14",
      "bid": "168.15",
      "ask": "168.45",
      "open": "172.00",
      "high": "172.00",
      "low": "168.00",
      "close": "168.00",
      "average": "168.9987",
      "volume": "254129",
      "turnover": "42947608.04",
      "trades": "958"
    },
    {
      "date": "2022-07-15",
      "bid": "167.10",
      "ask": "167.60",
      "open": "167.50",
      "high": "169.05",
      "low": "164.75",
      "close": "167.20",
      "average": "166.7376",
      "volume": "246178",
      "turnover": "41047665.4",
      "trades": "1355"
    },
    {
      "date": "2022-07-18",
      "bid": "169.00",
      "ask": "169.45",
      "open": "165.00",
      "high": "169.20",
      "low": "162.00",
      "close": "168.30",
      "average": "166.6532",
      "volume": "249946",
      "turnover": "41657137.11",
      "trades": "1306"
    },
    {
      "date": "2022-07-19",
      "bid": "173.80",
      "ask": "174.20",
      "open": "168.20",
      "high": "175.30",
      "low": "168.20",
      "close": "174.25",
      "average": "172.6142",
      "volume": "326031",
      "turnover": "56251606.35",
      "trades": "1867"
    },
    {
      "date": "2022-07-20",
      "bid": "170.95",
      "ask": "171.10",
      "open": "176.40",
      "high": "177.75",
      "low": "170.85",
      "close": "171.45",
      "average": "173.1334",
      "volume": "241016",
      "turnover": "41729722.76",
      "trades": "1297"
    },
    {
      "date": "2022-07-21",
      "bid": "176.10",
      "ask": "176.15",
      "open": "168.20",
      "high": "176.60",
      "low": "168.15",
      "close": "176.30",
      "average": "174.398",
      "volume": "248068",
      "turnover": "43263314.36",
      "trades": "1420"
    },
    {
      "date": "2022-07-22",
      "bid": "180.20",
      "ask": "180.35",
      "open": "175.35",
      "high": "180.75",
      "low": "174.70",
      "close": "180.40",
      "average": "179.489",
      "volume": "163027",
      "turnover": "29261630.36",
      "trades": "1062"
    },
    {
      "date": "2022-07-25",
      "bid": "179.00",
      "ask": "179.10",
      "open": "178.55",
      "high": "179.40",
      "low": "176.50",
      "close": "179.15",
      "average": "178.5849",
      "volume": "113714",
      "turnover": "20307602.75",
      "trades": "802"
    },
    {
      "date": "2022-07-26",
      "bid": "175.55",
      "ask": "175.80",
      "open": "179.15",
      "high": "180.05",
      "low": "175.65",
      "close": "175.80",
      "average": "176.9975",
      "volume": "193391",
      "turnover": "34230961.86",
      "trades": "1156"
    },
    {
      "date": "2022-07-27",
      "bid": "174.85",
      "ask": "175.05",
      "open": "175.85",
      "high": "177.50",
      "low": "174.15",
      "close": "174.40",
      "average": "175.0026",
      "volume": "215336",
      "turnover": "37699265.59",
      "trades": "1378"
    },
    {
      "date": "2022-07-28",
      "bid": "174.05",
      "ask": "174.25",
      "open": "174.45",
      "high": "175.95",
      "low": "172.75",
      "close": "174.75",
      "average": "174.3888",
      "volume": "188678",
      "turnover": "32902395.03",
      "trades": "1177"
    },
    {
      "date": "2022-07-29",
      "bid": "177.20",
      "ask": "177.40",
      "open": "176.00",
      "high": "179.25",
      "low": "175.65",
      "close": "177.20",
      "average": "177.121",
      "volume": "125845",
      "turnover": "22289735.16",
      "trades": "780"
    },
    {
      "date": "2022-08-01",
      "bid": "176.05",
      "ask": "176.30",
      "open": "177.50",
      "high": "177.50",
      "low": "174.65",
      "close": "176.00",
      "average": "175.8593",
      "volume": "100387",
      "turnover": "17653413.03",
      "trades": "764"
    },
    {
      "date": "2022-08-02",
      "bid": "176.60",
      "ask": "176.75",
      "open": "177.65",
      "high": "177.65",
      "low": "173.75",
      "close": "177.50",
      "average": "176.6941",
      "volume": "210695",
      "turnover": "37218506.4",
      "trades": "962"
    },
    {
      "date": "2022-08-03",
      "bid": "175.25",
      "ask": "175.45",
      "open": "175.85",
      "high": "176.85",
      "low": "173.75",
      "close": "175.00",
      "average": "175.1144",
      "volume": "104714",
      "turnover": "18337000.93",
      "trades": "936"
    },
    {
      "date": "2022-08-04",
      "bid": "177.35",
      "ask": "177.45",
      "open": "176.85",
      "high": "178.30",
      "low": "175.75",
      "close": "176.90",
      "average": "177.0767",
      "volume": "141177",
      "turnover": "24999362.06",
      "trades": "1063"
    },
    {
      "date": "2022-08-05",
      "bid": "174.40",
      "ask": "174.60",
      "open": "176.30",
      "high": "177.75",
      "low": "174.10",
      "close": "174.65",
      "average": "175.2514",
      "volume": "112193",
      "turnover": "19662831.39",
      "trades": "716"
    },
    {
      "date": "2022-08-08",
      "bid": "175.50",
      "ask": "175.70",
      "open": "174.65",
      "high": "176.65",
      "low": "173.50",
      "close": "175.50",
      "average": "175.4884",
      "volume": "130998",
      "turnover": "22989633.52",
      "trades": "755"
    },
    {
      "date": "2022-08-09",
      "bid": "171.70",
      "ask": "171.90",
      "open": "175.55",
      "high": "176.20",
      "low": "171.50",
      "close": "172.10",
      "average": "172.5894",
      "volume": "105969",
      "turnover": "18288768",
      "trades": "777"
    },
    {
      "date": "2022-08-10",
      "bid": "175.35",
      "ask": "175.50",
      "open": "171.00",
      "high": "175.55",
      "low": "170.50",
      "close": "175.55",
      "average": "174.4956",
      "volume": "101247",
      "turnover": "17666398.91",
      "trades": "636"
    },
    {
      "date": "2022-08-11",
      "bid": "176.75",
      "ask": "176.95",
      "open": "175.55",
      "high": "177.65",
      "low": "174.90",
      "close": "176.65",
      "average": "176.4797",
      "volume": "92299",
      "turnover": "16288945.39",
      "trades": "723"
    },
    {
      "date": "2022-08-12",
      "bid": "175.40",
      "ask": "175.65",
      "open": "176.95",
      "high": "178.85",
      "low": "175.25",
      "close": "175.85",
      "average": "176.3384",
      "volume": "98454",
      "turnover": "17361282.3",
      "trades": "851"
    },
    {
      "date": "2022-08-15",
      "bid": "176.95",
      "ask": "177.30",
      "open": "176.00",
      "high": "179.20",
      "low": "176.00",
      "close": "176.90",
      "average": "177.3968",
      "volume": "82453",
      "turnover": "14626915.15",
      "trades": "662"
    },
    {
      "date": "2022-08-16",
      "bid": "175.50",
      "ask": "175.65",
      "open": "176.75",
      "high": "178.20",
      "low": "174.10",
      "close": "175.85",
      "average": "176.5408",
      "volume": "452125",
      "turnover": "79734061.67",
      "trades": "1090"
    },
    {
      "date": "2022-08-17",
      "bid": "174.40",
      "ask": "174.55",
      "open": "176.80",
      "high": "177.35",
      "low": "173.90",
      "close": "174.60",
      "average": "175.712",
      "volume": "333569",
      "turnover": "58611916.95",
      "trades": "763"
    },
    {
      "date": "2022-08-18",
      "bid": "175.70",
      "ask": "175.75",
      "open": "173.15",
      "high": "176.30",
      "low": "172.80",
      "close": "175.30",
      "average": "175.1772",
      "volume": "132340",
      "turnover": "23182829.03",
      "trades": "783"
    },
    {
      "date": "2022-08-19",
      "bid": "174.65",
      "ask": "174.90",
      "open": "175.00",
      "high": "176.30",
      "low": "174.30",
      "close": "174.45",
      "average": "174.896",
      "volume": "231551",
      "turnover": "40497932",
      "trades": "1018"
    },
    {
      "date": "2022-08-22",
      "bid": "169.80",
      "ask": "169.95",
      "open": "173.95",
      "high": "174.70",
      "low": "169.45",
      "close": "169.65",
      "average": "170.3707",
      "volume": "194265",
      "turnover": "33090891.02",
      "trades": "1080"
    },
    {
      "date": "2022-08-23",
      "bid": "164.65",
      "ask": "164.75",
      "open": "169.00",
      "high": "169.75",
      "low": "164.55",
      "close": "164.55",
      "average": "165.2476",
      "volume": "208367",
      "turnover": "34433427.46",
      "trades": "1518"
    },
    {
      "date": "2022-08-24",
      "bid": "167.20",
      "ask": "167.50",
      "open": "164.10",
      "high": "168.35",
      "low": "162.75",
      "close": "167.00",
      "average": "166.7149",
      "volume": "131886",
      "turnover": "21988884.58",
      "trades": "1317"
    },
    {
      "date": "2022-08-25",
      "bid": "167.60",
      "ask": "167.75",
      "open": "167.00",
      "high": "168.20",
      "low": "165.20",
      "close": "167.65",
      "average": "167.1627",
      "volume": "135580",
      "turnover": "22663612.23",
      "trades": "870"
    },
    {
      "date": "2022-08-26",
      "bid": "163.80",
      "ask": "164.00",
      "open": "167.65",
      "high": "168.30",
      "low": "163.20",
      "close": "163.20",
      "average": "164.0784",
      "volume": "169169",
      "turnover": "27758881.77",
      "trades": "918"
    },
    {
      "date": "2022-08-29",
      "bid": "164.25",
      "ask": "164.35",
      "open": "163.20",
      "high": "164.55",
      "low": "161.00",
      "close": "163.50",
      "average": "162.8231",
      "volume": "114619",
      "turnover": "18662730.32",
      "trades": "893"
    },
    {
      "date": "2022-08-30",
      "bid": "164.10",
      "ask": "164.30",
      "open": "165.20",
      "high": "166.60",
      "low": "163.25",
      "close": "163.90",
      "average": "164.2645",
      "volume": "167819",
      "turnover": "27566865.96",
      "trades": "831"
    },
    {
      "date": "2022-08-31",
      "bid": "163.55",
      "ask": "163.90",
      "open": "166.60",
      "high": "166.60",
      "low": "161.80",
      "close": "163.50",
      "average": "163.8221",
      "volume": "135106",
      "turnover": "22133375.15",
      "trades": "678"
    },
    {
      "date": "2022-09-01",
      "bid": "159.45",
      "ask": "159.60",
      "open": "162.15",
      "high": "162.70",
      "low": "159.10",
      "close": "159.20",
      "average": "159.8031",
      "volume": "192910",
      "turnover": "30827765.8",
      "trades": "1278"
    },
    {
      "date": "2022-09-02",
      "bid": "161.15",
      "ask": "161.35",
      "open": "159.20",
      "high": "161.80",
      "low": "158.20",
      "close": "160.80",
      "average": "159.9794",
      "volume": "145297",
      "turnover": "23244383.65",
      "trades": "1156"
    },
    {
      "date": "2022-09-05",
      "bid": "158.05",
      "ask": "158.25",
      "open": "157.85",
      "high": "158.75",
      "low": "156.75",
      "close": "158.45",
      "average": "157.9157",
      "volume": "151308",
      "turnover": "23893784.95",
      "trades": "948"
    },
    {
      "date": "2022-09-06",
      "bid": "159.50",
      "ask": "159.70",
      "open": "158.45",
      "high": "160.40",
      "low": "158.10",
      "close": "159.25",
      "average": "159.3635",
      "volume": "155168",
      "turnover": "24729211.38",
      "trades": "852"
    },
    {
      "date": "2022-09-07",
      "bid": "157.80",
      "ask": "157.90",
      "open": "158.50",
      "high": "158.50",
      "low": "156.50",
      "close": "157.85",
      "average": "157.6494",
      "volume": "195105",
      "turnover": "30766523.71",
      "trades": "1156"
    },
    {
      "date": "2022-09-08",
      "bid": "157.40",
      "ask": "157.60",
      "open": "157.00",
      "high": "159.45",
      "low": "154.95",
      "close": "157.50",
      "average": "156.8934",
      "volume": "211404",
      "turnover": "33154012.71",
      "trades": "1435"
    },
    {
      "date": "2022-09-09",
      "bid": "159.05",
      "ask": "159.10",
      "open": "157.50",
      "high": "159.45",
      "low": "156.45",
      "close": "158.90",
      "average": "157.9642",
      "volume": "245747",
      "turnover": "38833539.43",
      "trades": "768"
    },
    {
      "date": "2022-09-12",
      "bid": "160.50",
      "ask": "160.65",
      "open": "160.50",
      "high": "161.60",
      "low": "158.05",
      "close": "160.70",
      "average": "160.4345",
      "volume": "429767",
      "turnover": "68943814.26",
      "trades": "963"
    },
    {
      "date": "2022-09-13",
      "bid": "161.55",
      "ask": "161.70",
      "open": "162.00",
      "high": "164.50",
      "low": "161.00",
      "close": "161.00",
      "average": "162.4524",
      "volume": "568153",
      "turnover": "92325494.9",
      "trades": "1025"
    },
    {
      "date": "2022-09-14",
      "bid": "156.05",
      "ask": "156.30",
      "open": "160.50",
      "high": "160.50",
      "low": "156.00",
      "close": "156.00",
      "average": "157.9456",
      "volume": "737964",
      "turnover": "116557835.02",
      "trades": "1164"
    },
    {
      "date": "2022-09-15",
      "bid": "157.25",
      "ask": "157.50",
      "open": "155.75",
      "high": "158.95",
      "low": "155.75",
      "close": "157.20",
      "average": "157.3993",
      "volume": "187031",
      "turnover": "29438568.25",
      "trades": "958"
    },
    {
      "date": "2022-09-16",
      "bid": "154.80",
      "ask": "155.00",
      "open": "157.20",
      "high": "157.70",
      "low": "154.20",
      "close": "155.00",
      "average": "155.3751",
      "volume": "165335",
      "turnover": "25688603.3",
      "trades": "1554"
    },
    {
      "date": "2022-09-19",
      "bid": "156.20",
      "ask": "156.30",
      "open": "154.20",
      "high": "156.90",
      "low": "154.00",
      "close": "156.20",
      "average": "155.5429",
      "volume": "158153",
      "turnover": "24599648.83",
      "trades": "1026"
    },
    {
      "date": "2022-09-20",
      "bid": "153.85",
      "ask": "154.10",
      "open": "157.50",
      "high": "157.70",
      "low": "153.60",
      "close": "153.60",
      "average": "154.2416",
      "volume": "176128",
      "turnover": "27166398.9",
      "trades": "851"
    },
    {
      "date": "2022-09-21",
      "bid": "154.75",
      "ask": "154.90",
      "open": "153.60",
      "high": "155.20",
      "low": "152.80",
      "close": "155.00",
      "average": "154.5978",
      "volume": "120444",
      "turnover": "18620383.14",
      "trades": "723"
    },
    {
      "date": "2022-09-22",
      "bid": "153.70",
      "ask": "153.85",
      "open": "154.00",
      "high": "155.75",
      "low": "152.60",
      "close": "153.95",
      "average": "154.1715",
      "volume": "168922",
      "turnover": "26043029.86",
      "trades": "959"
    },
    {
      "date": "2022-09-23",
      "bid": "152.25",
      "ask": "152.40",
      "open": "153.95",
      "high": "154.95",
      "low": "150.45",
      "close": "152.05",
      "average": "152.1346",
      "volume": "196391",
      "turnover": "29877857.9",
      "trades": "1514"
    },
    {
      "date": "2022-09-26",
      "bid": "149.50",
      "ask": "149.65",
      "open": "151.50",
      "high": "152.15",
      "low": "148.35",
      "close": "149.25",
      "average": "149.5961",
      "volume": "257585",
      "turnover": "38535922.74",
      "trades": "1360"
    },
    {
      "date": "2022-09-27",
      "bid": "150.00",
      "ask": "150.30",
      "open": "150.40",
      "high": "153.00",
      "low": "149.75",
      "close": "149.80",
      "average": "150.6182",
      "volume": "165729",
      "turnover": "24962974.47",
      "trades": "982"
    },
    {
      "date": "2022-09-28",
      "bid": "149.70",
      "ask": "150.00",
      "open": "149.80",
      "high": "150.25",
      "low": "145.50",
      "close": "149.80",
      "average": "148.3988",
      "volume": "169964",
      "turnover": "25189368.75",
      "trades": "1102"
    },
    {
      "date": "2022-09-29",
      "bid": "144.35",
      "ask": "144.50",
      "open": "149.80",
      "high": "149.80",
      "low": "143.50",
      "close": "144.10",
      "average": "144.9918",
      "volume": "208893",
      "turnover": "30300834.5",
      "trades": "897"
    },
    {
      "date": "2022-09-30",
      "bid": "147.30",
      "ask": "147.40",
      "open": "144.10",
      "high": "147.45",
      "low": "144.10",
      "close": "147.35",
      "average": "146.285",
      "volume": "189210",
      "turnover": "27678526.75",
      "trades": "1014"
    },
    {
      "date": "2022-10-03",
      "bid": "145.75",
      "ask": "145.85",
      "open": "145.80",
      "high": "146.25",
      "low": "142.15",
      "close": "146.10",
      "average": "145.1683",
      "volume": "217049",
      "turnover": "31496712",
      "trades": "1074"
    },
    {
      "date": "2022-10-04",
      "bid": "149.85",
      "ask": "150.15",
      "open": "144.40",
      "high": "150.30",
      "low": "144.40",
      "close": "150.30",
      "average": "148.3727",
      "volume": "284944",
      "turnover": "42282989.35",
      "trades": "1515"
    },
    {
      "date": "2022-10-05",
      "bid": "146.50",
      "ask": "146.70",
      "open": "150.30",
      "high": "150.30",
      "low": "144.10",
      "close": "145.90",
      "average": "146.1958",
      "volume": "268656",
      "turnover": "39268977.11",
      "trades": "1447"
    },
    {
      "date": "2022-10-06",
      "bid": "145.80",
      "ask": "145.90",
      "open": "148.85",
      "high": "152.10",
      "low": "145.65",
      "close": "146.00",
      "average": "148.0824",
      "volume": "313298",
      "turnover": "46393176.73",
      "trades": "1552"
    },
    {
      "date": "2022-10-07",
      "bid": "146.50",
      "ask": "146.65",
      "open": "144.95",
      "high": "148.10",
      "low": "144.95",
      "close": "146.50",
      "average": "146.7803",
      "volume": "185645",
      "turnover": "27249720.16",
      "trades": "1046"
    },
    {
      "date": "2022-10-10",
      "bid": "147.80",
      "ask": "147.95",
      "open": "146.55",
      "high": "148.90",
      "low": "145.50",
      "close": "147.50",
      "average": "148.0111",
      "volume": "320026",
      "turnover": "47366377.87",
      "trades": "903"
    },
    {
      "date": "2022-10-11",
      "bid": "146.70",
      "ask": "146.80",
      "open": "147.50",
      "high": "147.75",
      "low": "144.30",
      "close": "146.30",
      "average": "146.2025",
      "volume": "210092",
      "turnover": "30717437.9",
      "trades": "1130"
    },
    {
      "date": "2022-10-12",
      "bid": "145.65",
      "ask": "145.75",
      "open": "146.50",
      "high": "148.30",
      "low": "145.40",
      "close": "145.55",
      "average": "146.3732",
      "volume": "186096",
      "turnover": "27243357",
      "trades": "1081"
    },
    {
      "date": "2022-10-13",
      "bid": "144.20",
      "ask": "144.40",
      "open": "146.00",
      "high": "146.15",
      "low": "140.85",
      "close": "144.40",
      "average": "143.7106",
      "volume": "283430",
      "turnover": "40732891.96",
      "trades": "1207"
    },
    {
      "date": "2022-10-14",
      "bid": "145.90",
      "ask": "146.10",
      "open": "145.90",
      "high": "147.35",
      "low": "144.70",
      "close": "145.95",
      "average": "146.0313",
      "volume": "151710",
      "turnover": "22154196.01",
      "trades": "1154"
    },
    {
      "date": "2022-10-17",
      "bid": "147.85",
      "ask": "148.00",
      "open": "146.10",
      "high": "149.65",
      "low": "145.45",
      "close": "148.05",
      "average": "147.8624",
      "volume": "186105",
      "turnover": "27517932.28",
      "trades": "963"
    },
    {
      "date": "2022-10-18",
      "bid": "150.00",
      "ask": "150.20",
      "open": "149.20",
      "high": "151.05",
      "low": "148.30",
      "close": "150.30",
      "average": "150.0743",
      "volume": "149233",
      "turnover": "22395967.58",
      "trades": "701"
    },
    {
      "date": "2022-10-19",
      "bid": "146.80",
      "ask": "147.10",
      "open": "150.30",
      "high": "150.50",
      "low": "146.75",
      "close": "146.75",
      "average": "147.7875",
      "volume": "175087",
      "turnover": "25875668.6",
      "trades": "1074"
    },
    {
      "date": "2022-10-20",
      "bid": "147.00",
      "ask": "147.10",
      "open": "147.00",
      "high": "148.75",
      "low": "145.90",
      "close": "147.20",
      "average": "146.9607",
      "volume": "264510",
      "turnover": "38871945.64",
      "trades": "1731"
    },
    {
      "date": "2022-10-21",
      "bid": "147.25",
      "ask": "147.45",
      "open": "147.00",
      "high": "147.75",
      "low": "145.40",
      "close": "147.45",
      "average": "147.076",
      "volume": "201265",
      "turnover": "29578899.92",
      "trades": "999"
    },
    {
      "date": "2022-10-24",
      "bid": "150.10",
      "ask": "150.20",
      "open": "149.00",
      "high": "151.35",
      "low": "147.60",
      "close": "150.55",
      "average": "149.9671",
      "volume": "253567",
      "turnover": "38026252.97",
      "trades": "2253"
    },
    {
      "date": "2022-10-25",
      "bid": "161.90",
      "ask": "162.05",
      "open": "153.35",
      "high": "163.00",
      "low": "146.90",
      "close": "161.20",
      "average": "157.2337",
      "volume": "706509",
      "turnover": "111093564.8",
      "trades": "4232"
    },
    {
      "date": "2022-10-26",
      "bid": "165.00",
      "ask": "165.10",
      "open": "163.15",
      "high": "168.35",
      "low": "161.65",
      "close": "165.35",
      "average": "164.8307",
      "volume": "863492",
      "turnover": "142337890.93",
      "trades": "3314"
    },
    {
      "date": "2022-10-27",
      "bid": "161.30",
      "ask": "161.45",
      "open": "165.35",
      "high": "165.55",
      "low": "161.20",
      "close": "161.35",
      "average": "162.4137",
      "volume": "208552",
      "turnover": "33873417.89",
      "trades": "2131"
    },
    {
      "date": "2022-10-28",
      "bid": "164.60",
      "ask": "164.95",
      "open": "161.00",
      "high": "165.00",
      "low": "159.05",
      "close": "164.00",
      "average": "162.8058",
      "volume": "316536",
      "turnover": "51529438.89",
      "trades": "1994"
    },
    {
      "date": "2022-10-31",
      "bid": "161.15",
      "ask": "161.35",
      "open": "163.50",
      "high": "163.75",
      "low": "158.60",
      "close": "161.00",
      "average": "160.7372",
      "volume": "524512",
      "turnover": "84308474.55",
      "trades": "2544"
    },
    {
      "date": "2022-11-01",
      "bid": "159.05",
      "ask": "159.10",
      "open": "162.15",
      "high": "164.10",
      "low": "158.40",
      "close": "159.15",
      "average": "160.9198",
      "volume": "245437",
      "turnover": "39496064.69",
      "trades": "1649"
    },
    {
      "date": "2022-11-02",
      "bid": "160.25",
      "ask": "160.30",
      "open": "160.00",
      "high": "161.30",
      "low": "159.30",
      "close": "160.75",
      "average": "160.6785",
      "volume": "246671",
      "turnover": "39632846.54",
      "trades": "1253"
    },
    {
      "date": "2022-11-03",
      "bid": "159.45",
      "ask": "159.70",
      "open": "159.00",
      "high": "160.55",
      "low": "157.55",
      "close": "159.80",
      "average": "159.4056",
      "volume": "204502",
      "turnover": "32598476.19",
      "trades": "1247"
    },
    {
      "date": "2022-11-04",
      "bid": "161.20",
      "ask": "161.30",
      "open": "157.90",
      "high": "161.55",
      "low": "157.90",
      "close": "161.45",
      "average": "160.9866",
      "volume": "110795",
      "turnover": "17836491.14",
      "trades": "729"
    },
    {
      "date": "2022-11-07",
      "bid": "162.30",
      "ask": "162.50",
      "open": "160.15",
      "high": "163.40",
      "low": "159.65",
      "close": "162.60",
      "average": "162.4398",
      "volume": "123373",
      "turnover": "20040654.7",
      "trades": "1015"
    },
    {
      "date": "2022-11-08",
      "bid": "165.15",
      "ask": "165.30",
      "open": "163.05",
      "high": "165.35",
      "low": "161.95",
      "close": "165.00",
      "average": "164.6583",
      "volume": "164531",
      "turnover": "27091405.35",
      "trades": "1362"
    },
    {
      "date": "2022-11-09",
      "bid": "166.30",
      "ask": "166.50",
      "open": "165.10",
      "high": "166.65",
      "low": "164.70",
      "close": "166.25",
      "average": "165.9057",
      "volume": "122297",
      "turnover": "20289773.85",
      "trades": "947"
    },
    {
      "date": "2022-11-10",
      "bid": "174.20",
      "ask": "174.35",
      "open": "164.80",
      "high": "174.55",
      "low": "163.95",
      "close": "174.20",
      "average": "170.5743",
      "volume": "288995",
      "turnover": "49299274",
      "trades": "1914"
    },
    {
      "date": "2022-11-11",
      "bid": "173.20",
      "ask": "173.45",
      "open": "175.00",
      "high": "176.30",
      "low": "172.60",
      "close": "173.20",
      "average": "173.7002",
      "volume": "203846",
      "turnover": "35408448.13",
      "trades": "1311"
    },
    {
      "date": "2022-11-14",
      "bid": "173.50",
      "ask": "173.60",
      "open": "173.70",
      "high": "174.20",
      "low": "172.00",
      "close": "173.35",
      "average": "173.2964",
      "volume": "120040",
      "turnover": "20802487.3",
      "trades": "955"
    },
    {
      "date": "2022-11-15",
      "bid": "174.10",
      "ask": "174.30",
      "open": "172.15",
      "high": "175.65",
      "low": "172.15",
      "close": "173.60",
      "average": "174.1211",
      "volume": "207061",
      "turnover": "36053492.65",
      "trades": "1394"
    },
    {
      "date": "2022-11-16",
      "bid": "171.15",
      "ask": "173.15",
      "open": "174.65",
      "high": "175.85",
      "low": "171.85",
      "close": "172.25",
      "average": "173.4644",
      "volume": "150929",
      "turnover": "26179993.88",
      "trades": "1150"
    },
    {
      "date": "2022-11-17",
      "bid": "173.10",
      "ask": "173.30",
      "open": "172.70",
      "high": "174.95",
      "low": "172.55",
      "close": "173.65",
      "average": "173.5663",
      "volume": "224484",
      "turnover": "38962354.22",
      "trades": "1402"
    },
    {
      "date": "2022-11-18",
      "bid": "175.05",
      "ask": "175.15",
      "open": "173.65",
      "high": "175.60",
      "low": "172.60",
      "close": "174.65",
      "average": "174.3779",
      "volume": "163734",
      "turnover": "28551583.63",
      "trades": "1051"
    },
    {
      "date": "2022-11-21",
      "bid": "176.35",
      "ask": "176.45",
      "open": "175.15",
      "high": "176.50",
      "low": "173.50",
      "close": "176.35",
      "average": "175.5228",
      "volume": "107044",
      "turnover": "18787732.29",
      "trades": "823"
    },
    {
      "date": "2022-11-22",
      "bid": "177.30",
      "ask": "177.45",
      "open": "176.40",
      "high": "178.75",
      "low": "175.75",
      "close": "176.95",
      "average": "177.1411",
      "volume": "186496",
      "turnover": "33021260.46",
      "trades": "1021"
    },
    {
      "date": "2022-11-23",
      "bid": "178.60",
      "ask": "178.75",
      "open": "177.00",
      "high": "178.75",
      "low": "176.30",
      "close": "178.70",
      "average": "177.6535",
      "volume": "316195",
      "turnover": "56172591.43",
      "trades": "1031"
    },
    {
      "date": "2022-11-24",
      "bid": "178.00",
      "ask": "178.15",
      "open": "177.75",
      "high": "180.80",
      "low": "177.50",
      "close": "177.65",
      "average": "178.4766",
      "volume": "139203",
      "turnover": "24844637.28",
      "trades": "914"
    },
    {
      "date": "2022-11-25",
      "bid": "179.10",
      "ask": "179.25",
      "open": "177.65",
      "high": "179.25",
      "low": "177.15",
      "close": "178.65",
      "average": "178.1093",
      "volume": "408812",
      "turnover": "72814182.84",
      "trades": "978"
    },
    {
      "date": "2022-11-28",
      "bid": "178.15",
      "ask": "178.40",
      "open": "178.65",
      "high": "179.10",
      "low": "176.80",
      "close": "177.40",
      "average": "177.6118",
      "volume": "144281",
      "turnover": "25626014.55",
      "trades": "987"
    },
    {
      "date": "2022-11-29",
      "bid": "174.50",
      "ask": "174.65",
      "open": "177.40",
      "high": "177.75",
      "low": "174.30",
      "close": "174.45",
      "average": "175.1634",
      "volume": "225988",
      "turnover": "39584857.24",
      "trades": "1554"
    },
    {
      "date": "2022-11-30",
      "bid": "173.90",
      "ask": "174.05",
      "open": "176.50",
      "high": "176.50",
      "low": "173.15",
      "close": "173.55",
      "average": "173.8408",
      "volume": "448777",
      "turnover": "78016988.28",
      "trades": "1455"
    },
    {
      "date": "2022-12-01",
      "bid": "176.80",
      "ask": "176.90",
      "open": "175.35",
      "high": "178.05",
      "low": "174.70",
      "close": "176.70",
      "average": "176.5711",
      "volume": "204552",
      "turnover": "36117400.79",
      "trades": "1367"
    },
    {
      "date": "2022-12-02",
      "bid": "177.35",
      "ask": "177.50",
      "open": "176.25",
      "high": "177.80",
      "low": "175.00",
      "close": "177.70",
      "average": "176.9362",
      "volume": "212110",
      "turnover": "37529817.76",
      "trades": "1300"
    },
    {
      "date": "2022-12-05",
      "bid": "177.75",
      "ask": "177.90",
      "open": "178.00",
      "high": "179.05",
      "low": "176.00",
      "close": "177.65",
      "average": "177.5955",
      "volume": "251937",
      "turnover": "44740748.28",
      "trades": "1150"
    },
    {
      "date": "2022-12-06",
      "bid": "174.80",
      "ask": "174.90",
      "open": "177.90",
      "high": "178.45",
      "low": "174.40",
      "close": "174.45",
      "average": "176.2319",
      "volume": "226580",
      "turnover": "39930921.56",
      "trades": "1060"
    },
    {
      "date": "2022-12-07",
      "bid": "176.10",
      "ask": "176.30",
      "open": "174.30",
      "high": "176.80",
      "low": "173.10",
      "close": "175.65",
      "average": "175.2175",
      "volume": "178387",
      "turnover": "31254955.44",
      "trades": "1149"
    },
    {
      "date": "2022-12-08",
      "bid": "175.05",
      "ask": "175.25",
      "open": "176.10",
      "high": "176.70",
      "low": "173.60",
      "close": "174.95",
      "average": "175.0467",
      "volume": "117949",
      "turnover": "20646699.98",
      "trades": "788"
    },
    {
      "date": "2022-12-09",
      "bid": "177.10",
      "ask": "177.20",
      "open": "174.95",
      "high": "177.90",
      "low": "174.70",
      "close": "177.50",
      "average": "177.026",
      "volume": "222980",
      "turnover": "39462352.68",
      "trades": "1337"
    },
    {
      "date": "2022-12-12",
      "bid": "179.55",
      "ask": "179.70",
      "open": "176.95",
      "high": "179.70",
      "low": "176.30",
      "close": "179.20",
      "average": "178.7635",
      "volume": "270814",
      "turnover": "48400344.65",
      "trades": "1356"
    },
    {
      "date": "2022-12-13",
      "bid": "180.95",
      "ask": "181.15",
      "open": "179.50",
      "high": "183.50",
      "low": "179.05",
      "close": "180.75",
      "average": "180.8016",
      "volume": "384676",
      "turnover": "69549051.13",
      "trades": "1644"
    },
    {
      "date": "2022-12-14",
      "bid": "185.80",
      "ask": "185.95",
      "open": "180.30",
      "high": "186.20",
      "low": "178.55",
      "close": "185.70",
      "average": "184.1064",
      "volume": "313167",
      "turnover": "57650964.35",
      "trades": "1654"
    },
    {
      "date": "2022-12-15",
      "bid": "180.35",
      "ask": "180.55",
      "open": "184.10",
      "high": "184.40",
      "low": "179.35",
      "close": "180.35",
      "average": "181.264",
      "volume": "503969",
      "turnover": "91350641.05",
      "trades": "1972"
    },
    {
      "date": "2022-12-16",
      "bid": "177.20",
      "ask": "177.35",
      "open": "180.35",
      "high": "180.75",
      "low": "176.90",
      "close": "178.35",
      "average": "178.2099",
      "volume": "423909",
      "turnover": "75544839.04",
      "trades": "2107"
    },
    {
      "date": "2022-12-19",
      "bid": "179.10",
      "ask": "179.20",
      "open": "179.20",
      "high": "179.90",
      "low": "177.45",
      "close": "179.45",
      "average": "179.0277",
      "volume": "167130",
      "turnover": "29919317.16",
      "trades": "1055"
    },
    {
      "date": "2022-12-20",
      "bid": "177.65",
      "ask": "177.75",
      "open": "177.60",
      "high": "179.10",
      "low": "177.05",
      "close": "178.05",
      "average": "178.0112",
      "volume": "130987",
      "turnover": "23317309.93",
      "trades": "685"
    },
    {
      "date": "2022-12-21",
      "bid": "180.55",
      "ask": "180.70",
      "open": "178.05",
      "high": "180.85",
      "low": "178.05",
      "close": "180.85",
      "average": "179.9932",
      "volume": "146195",
      "turnover": "26314100",
      "trades": "880"
    },
    {
      "date": "2022-12-22",
      "bid": "178.05",
      "ask": "178.25",
      "open": "182.00",
      "high": "182.70",
      "low": "178.10",
      "close": "178.65",
      "average": "179.9824",
      "volume": "222188",
      "turnover": "39991306.22",
      "trades": "1499"
    },
    {
      "date": "2022-12-23",
      "bid": "176.80",
      "ask": "176.90",
      "open": "178.65",
      "high": "179.95",
      "low": "175.65",
      "close": "176.80",
      "average": "177.513",
      "volume": "206999",
      "turnover": "36743980.2",
      "trades": "1255"
    },
    {
      "date": "2022-12-27",
      "bid": "177.85",
      "ask": "178.05",
      "open": "176.85",
      "high": "179.60",
      "low": "176.85",
      "close": "177.80",
      "average": "178.3964",
      "volume": "128068",
      "turnover": "22847142.13",
      "trades": "910"
    },
    {
      "date": "2022-12-28",
      "bid": "179.00",
      "ask": "179.05",
      "open": "177.80",
      "high": "180.45",
      "low": "177.50",
      "close": "178.40",
      "average": "178.9691",
      "volume": "200981",
      "turnover": "35969386.54",
      "trades": "987"
    },
    {
      "date": "2022-12-29",
      "bid": "179.80",
      "ask": "180.00",
      "open": "178.50",
      "high": "180.10",
      "low": "176.40",
      "close": "180.10",
      "average": "179.0922",
      "volume": "145202",
      "turnover": "26004487.43",
      "trades": "891"
    },
    {
      "date": "2022-12-30",
      "bid": "178.40",
      "ask": "178.55",
      "open": "179.55",
      "high": "180.20",
      "low": "177.60",
      "close": "177.85",
      "average": "178.7055",
      "volume": "104459",
      "turnover": "18675159.57",
      "trades": "670"
    },
    {
      "date": "2023-01-02",
      "bid": "178.00",
      "ask": "178.15",
      "open": "180.70",
      "high": "180.70",
      "low": "177.60",
      "close": "178.50",
      "average": "178.5149",
      "volume": "128510",
      "turnover": "22940018.43",
      "trades": "877"
    },
    {
      "date": "2023-01-03",
      "bid": "179.70",
      "ask": "179.80",
      "open": "178.50",
      "high": "180.65",
      "low": "177.85",
      "close": "179.80",
      "average": "179.7128",
      "volume": "176774",
      "turnover": "31768470.78",
      "trades": "1215"
    },
    {
      "date": "2023-01-04",
      "bid": "180.65",
      "ask": "180.80",
      "open": "180.90",
      "high": "182.00",
      "low": "179.35",
      "close": "180.90",
      "average": "180.4512",
      "volume": "211354",
      "turnover": "38139176.07",
      "trades": "1569"
    },
    {
      "date": "2023-01-05",
      "bid": "181.70",
      "ask": "181.85",
      "open": "180.90",
      "high": "182.20",
      "low": "180.20",
      "close": "182.20",
      "average": "181.7581",
      "volume": "113308",
      "turnover": "20594647",
      "trades": "720"
    },
    {
      "date": "2023-01-09",
      "bid": "183.65",
      "ask": "183.80",
      "open": "184.05",
      "high": "184.90",
      "low": "182.50",
      "close": "183.60",
      "average": "183.2934",
      "volume": "427799",
      "turnover": "78409733.23",
      "trades": "1430"
    },
    {
      "date": "2023-01-10",
      "bid": "184.15",
      "ask": "184.35",
      "open": "183.25",
      "high": "185.15",
      "low": "181.85",
      "close": "184.45",
      "average": "184.1362",
      "volume": "148855",
      "turnover": "27409561.06",
      "trades": "1044"
    },
    {
      "date": "2023-01-11",
      "bid": "185.25",
      "ask": "185.45",
      "open": "184.50",
      "high": "188.45",
      "low": "183.30",
      "close": "185.10",
      "average": "186.0567",
      "volume": "255430",
      "turnover": "47524202.27",
      "trades": "1364"
    },
    {
      "date": "2023-01-12",
      "bid": "185.25",
      "ask": "185.35",
      "open": "185.70",
      "high": "186.30",
      "low": "179.80",
      "close": "185.30",
      "average": "183.7872",
      "volume": "360636",
      "turnover": "66377492.64",
      "trades": "1838"
    },
    {
      "date": "2023-01-13",
      "bid": "184.60",
      "ask": "184.85",
      "open": "185.30",
      "high": "187.20",
      "low": "183.75",
      "close": "184.65",
      "average": "185.5525",
      "volume": "216874",
      "turnover": "40244376.2",
      "trades": "1020"
    },
    {
      "date": "2023-01-16",
      "bid": "184.80",
      "ask": "185.00",
      "open": "184.70",
      "high": "185.80",
      "low": "183.70",
      "close": "185.00",
      "average": "184.7049",
      "volume": "173995",
      "turnover": "32134594.53",
      "trades": "1054"
    },
    {
      "date": "2023-01-17",
      "bid": "184.50",
      "ask": "184.80",
      "open": "185.00",
      "high": "185.05",
      "low": "183.65",
      "close": "184.75",
      "average": "184.5326",
      "volume": "122794",
      "turnover": "22659285.67",
      "trades": "908"
    },
    {
      "date": "2023-01-18",
      "bid": "182.50",
      "ask": "182.60",
      "open": "185.40",
      "high": "185.80",
      "low": "182.45",
      "close": "182.45",
      "average": "183.4603",
      "volume": "260980",
      "turnover": "47880226.33",
      "trades": "1491"
    },
    {
      "date": "2023-01-19",
      "bid": "182.10",
      "ask": "182.20",
      "open": "182.45",
      "high": "184.60",
      "low": "181.00",
      "close": "182.10",
      "average": "182.4067",
      "volume": "221148",
      "turnover": "40339079.67",
      "trades": "1191"
    },
    {
      "date": "2023-01-20",
      "bid": "183.45",
      "ask": "183.75",
      "open": "182.25",
      "high": "184.05",
      "low": "182.25",
      "close": "183.90",
      "average": "183.5559",
      "volume": "151344",
      "turnover": "27779524.14",
      "trades": "971"
    },
    {
      "date": "2023-01-23",
      "bid": "181.60",
      "ask": "181.65",
      "open": "184.15",
      "high": "185.00",
      "low": "180.25",
      "close": "181.60",
      "average": "181.8933",
      "volume": "438910",
      "turnover": "79831626.05",
      "trades": "1584"
    },
    {
      "date": "2023-01-24",
      "bid": "182.40",
      "ask": "182.55",
      "open": "181.60",
      "high": "182.80",
      "low": "180.95",
      "close": "182.60",
      "average": "182.1323",
      "volume": "96496",
      "turnover": "17575086.38",
      "trades": "705"
    },
    {
      "date": "2023-01-25",
      "bid": "178.50",
      "ask": "178.80",
      "open": "182.60",
      "high": "182.60",
      "low": "178.15",
      "close": "178.80",
      "average": "179.1491",
      "volume": "210803",
      "turnover": "37765025.42",
      "trades": "1225"
    },
    {
      "date": "2023-01-26",
      "bid": "179.40",
      "ask": "179.45",
      "open": "178.90",
      "high": "180.70",
      "low": "178.80",
      "close": "179.70",
      "average": "179.8573",
      "volume": "219842",
      "turnover": "39542407.75",
      "trades": "1488"
    },
    {
      "date": "2023-01-27",
      "bid": "177.65",
      "ask": "178.10",
      "open": "180.15",
      "high": "180.40",
      "low": "177.60",
      "close": "178.25",
      "average": "178.5749",
      "volume": "196363",
      "turnover": "35067614.25",
      "trades": "916"
    },
    {
      "date": "2023-01-30",
      "bid": "179.40",
      "ask": "179.55",
      "open": "177.45",
      "high": "180.25",
      "low": "176.15",
      "close": "179.60",
      "average": "178.5559",
      "volume": "213032",
      "turnover": "38040848.82",
      "trades": "1274"
    },
    {
      "date": "2023-01-31",
      "bid": "179.60",
      "ask": "179.75",
      "open": "180.15",
      "high": "181.20",
      "low": "178.90",
      "close": "179.90",
      "average": "179.9491",
      "volume": "214358",
      "turnover": "38573445.78",
      "trades": "1320"
    },
    {
      "date": "2023-02-01",
      "bid": "181.05",
      "ask": "181.50",
      "open": "180.95",
      "high": "182.75",
      "low": "179.25",
      "close": "181.30",
      "average": "181.5319",
      "volume": "224174",
      "turnover": "40694980.33",
      "trades": "1167"
    },
    {
      "date": "2023-02-02",
      "bid": "179.40",
      "ask": "179.55",
      "open": "181.00",
      "high": "184.95",
      "low": "175.35",
      "close": "179.75",
      "average": "178.8033",
      "volume": "1234898",
      "turnover": "220646947.55",
      "trades": "3193"
    },
    {
      "date": "2023-02-03",
      "bid": "180.00",
      "ask": "180.15",
      "open": "178.95",
      "high": "181.15",
      "low": "176.95",
      "close": "179.95",
      "average": "179.6307",
      "volume": "434964",
      "turnover": "78157112.11",
      "trades": "2346"
    },
    {
      "date": "2023-02-06",
      "bid": "178.35",
      "ask": "178.55",
      "open": "179.30",
      "high": "179.40",
      "low": "177.50",
      "close": "178.65",
      "average": "178.489",
      "volume": "318812",
      "turnover": "56905599.74",
      "trades": "1433"
    },
    {
      "date": "2023-02-07",
      "bid": "178.15",
      "ask": "178.30",
      "open": "178.65",
      "high": "179.00",
      "low": "177.45",
      "close": "178.40",
      "average": "178.2259",
      "volume": "229846",
      "turnover": "40964825.47",
      "trades": "1272"
    },
    {
      "date": "2023-02-08",
      "bid": "183.00",
      "ask": "183.15",
      "open": "178.50",
      "high": "183.45",
      "low": "178.50",
      "close": "183.00",
      "average": "182.0162",
      "volume": "377703",
      "turnover": "68748062.15",
      "trades": "1826"
    },
    {
      "date": "2023-02-09",
      "bid": "181.35",
      "ask": "181.55",
      "open": "184.00",
      "high": "184.60",
      "low": "181.40",
      "close": "181.60",
      "average": "182.556",
      "volume": "203077",
      "turnover": "37074500.31",
      "trades": "1229"
    },
    {
      "date": "2023-02-10",
      "bid": "178.15",
      "ask": "178.25",
      "open": "180.00",
      "high": "180.45",
      "low": "177.15",
      "close": "178.20",
      "average": "178.909",
      "volume": "300963",
      "turnover": "53845950.81",
      "trades": "1336"
    },
    {
      "date": "2023-02-13",
      "bid": "178.05",
      "ask": "178.15",
      "open": "180.00",
      "high": "180.05",
      "low": "177.65",
      "close": "178.15",
      "average": "178.3294",
      "volume": "214844",
      "turnover": "38315884.64",
      "trades": "933"
    },
    {
      "date": "2023-02-14",
      "bid": "179.25",
      "ask": "179.40",
      "open": "178.55",
      "high": "182.35",
      "low": "178.40",
      "close": "179.10",
      "average": "180.1685",
      "volume": "186156",
      "turnover": "33538502.9",
      "trades": "1084"
    },
    {
      "date": "2023-02-15",
      "bid": "179.85",
      "ask": "180.25",
      "open": "179.40",
      "high": "180.85",
      "low": "178.15",
      "close": "179.95",
      "average": "179.9637",
      "volume": "96105",
      "turnover": "17295272.05",
      "trades": "623"
    },
    {
      "date": "2023-02-16",
      "bid": "179.65",
      "ask": "179.85",
      "open": "180.05",
      "high": "182.15",
      "low": "179.00",
      "close": "179.80",
      "average": "180.6959",
      "volume": "360830",
      "turnover": "65152663.89",
      "trades": "1593"
    },
    {
      "date": "2023-02-17",
      "bid": "178.90",
      "ask": "178.95",
      "open": "179.00",
      "high": "179.65",
      "low": "177.30",
      "close": "179.00",
      "average": "178.6053",
      "volume": "270053",
      "turnover": "48230730.59",
      "trades": "1847"
    },
    {
      "date": "2023-02-20",
      "bid": "178.85",
      "ask": "179.05",
      "open": "178.00",
      "high": "179.40",
      "low": "177.75",
      "close": "179.00",
      "average": "178.5932",
      "volume": "137320",
      "turnover": "24524132.43",
      "trades": "847"
    },
    {
      "date": "2023-02-21",
      "bid": "176.40",
      "ask": "176.50",
      "open": "178.25",
      "high": "179.65",
      "low": "176.35",
      "close": "176.35",
      "average": "177.2063",
      "volume": "176873",
      "turnover": "31344595.04",
      "trades": "769"
    },
    {
      "date": "2023-02-22",
      "bid": "178.90",
      "ask": "179.20",
      "open": "176.20",
      "high": "179.15",
      "low": "174.35",
      "close": "179.05",
      "average": "177.757",
      "volume": "159397",
      "turnover": "28329997.51",
      "trades": "833"
    },
    {
      "date": "2023-02-23",
      "bid": "178.85",
      "ask": "179.00",
      "open": "178.85",
      "high": "180.70",
      "low": "178.00",
      "close": "178.50",
      "average": "178.7045",
      "volume": "184649",
      "turnover": "32997617.05",
      "trades": "721"
    },
    {
      "date": "2023-02-24",
      "bid": "178.00",
      "ask": "178.15",
      "open": "178.50",
      "high": "180.30",
      "low": "177.30",
      "close": "178.15",
      "average": "178.3987",
      "volume": "123616",
      "turnover": "22053146.02",
      "trades": "766"
    },
    {
      "date": "2023-02-27",
      "bid": "180.90",
      "ask": "181.05",
      "open": "178.15",
      "high": "181.60",
      "low": "178.00",
      "close": "181.20",
      "average": "180.7976",
      "volume": "148582",
      "turnover": "26863968.41",
      "trades": "1006"
    },
    {
      "date": "2023-02-28",
      "bid": "179.35",
      "ask": "179.55",
      "open": "180.50",
      "high": "180.50",
      "low": "178.40",
      "close": "179.35",
      "average": "179.2543",
      "volume": "258417",
      "turnover": "46323364.78",
      "trades": "1258"
    },
    {
      "date": "2023-03-01",
      "bid": "177.45",
      "ask": "177.65",
      "open": "179.35",
      "high": "180.60",
      "low": "177.40",
      "close": "177.40",
      "average": "178.2985",
      "volume": "133601",
      "turnover": "23821690.58",
      "trades": "666"
    },
    {
      "date": "2023-03-02",
      "bid": "178.60",
      "ask": "178.85",
      "open": "177.05",
      "high": "179.45",
      "low": "176.35",
      "close": "178.75",
      "average": "178.3783",
      "volume": "107155",
      "turnover": "19114163.14",
      "trades": "732"
    },
    {
      "date": "2023-03-03",
      "bid": "180.30",
      "ask": "180.40",
      "open": "177.35",
      "high": "181.05",
      "low": "177.35",
      "close": "180.40",
      "average": "180.2763",
      "volume": "132578",
      "turnover": "23900534.15",
      "trades": "826"
    },
    {
      "date": "2023-03-06",
      "bid": "178.05",
      "ask": "178.25",
      "open": "180.60",
      "high": "181.80",
      "low": "178.00",
      "close": "178.45",
      "average": "179.0782",
      "volume": "116989",
      "turnover": "20950880.26",
      "trades": "678"
    },
    {
      "date": "2023-03-07",
      "bid": "178.00",
      "ask": "178.30",
      "open": "177.65",
      "high": "179.55",
      "low": "177.50",
      "close": "178.10",
      "average": "178.4355",
      "volume": "118752",
      "turnover": "21189669.03",
      "trades": "580"
    },
    {
      "date": "2023-03-08",
      "bid": "176.70",
      "ask": "176.85",
      "open": "177.55",
      "high": "178.10",
      "low": "175.10",
      "close": "177.00",
      "average": "176.6683",
      "volume": "125540",
      "turnover": "22176578.56",
      "trades": "930"
    },
    {
      "date": "2023-03-09",
      "bid": "175.40",
      "ask": "175.50",
      "open": "176.40",
      "high": "177.25",
      "low": "175.00",
      "close": "175.40",
      "average": "175.5607",
      "volume": "155625",
      "turnover": "27320569.16",
      "trades": "790"
    },
    {
      "date": "2023-03-10",
      "bid": "171.40",
      "ask": "171.60",
      "open": "174.00",
      "high": "174.70",
      "low": "170.60",
      "close": "171.45",
      "average": "172.4301",
      "volume": "526621",
      "turnover": "90808455.86",
      "trades": "1117"
    },
    {
      "date": "2023-03-13",
      "bid": "170.00",
      "ask": "170.30",
      "open": "171.80",
      "high": "171.80",
      "low": "167.20",
      "close": "170.05",
      "average": "169.7027",
      "volume": "239444",
      "turnover": "40634255.17",
      "trades": "1005"
    },
    {
      "date": "2023-03-14",
      "bid": "172.40",
      "ask": "172.75",
      "open": "170.60",
      "high": "172.75",
      "low": "169.85",
      "close": "171.95",
      "average": "171.5114",
      "volume": "245344",
      "turnover": "42073544.15",
      "trades": "1278"
    },
    {
      "date": "2023-03-15",
      "bid": "170.60",
      "ask": "170.80",
      "open": "172.25",
      "high": "172.45",
      "low": "167.55",
      "close": "170.35",
      "average": "170.4497",
      "volume": "290118",
      "turnover": "49450691.8",
      "trades": "1184"
    },
    {
      "date": "2023-03-16",
      "bid": "175.70",
      "ask": "175.85",
      "open": "171.55",
      "high": "175.90",
      "low": "170.30",
      "close": "175.75",
      "average": "174.6486",
      "volume": "334362",
      "turnover": "58394050.48",
      "trades": "1187"
    },
    {
      "date": "2023-03-17",
      "bid": "173.95",
      "ask": "174.10",
      "open": "175.75",
      "high": "177.50",
      "low": "171.95",
      "close": "173.80",
      "average": "174.4111",
      "volume": "281210",
      "turnover": "49047279.15",
      "trades": "1857"
    },
    {
      "date": "2023-03-20",
      "bid": "176.55",
      "ask": "176.70",
      "open": "173.10",
      "high": "177.15",
      "low": "171.00",
      "close": "176.40",
      "average": "175.5646",
      "volume": "185333",
      "turnover": "32539856.94",
      "trades": "1085"
    },
    {
      "date": "2023-03-21",
      "bid": "176.50",
      "ask": "176.65",
      "open": "177.45",
      "high": "179.90",
      "low": "175.90",
      "close": "176.70",
      "average": "177.7972",
      "volume": "324105",
      "turnover": "57644386.68",
      "trades": "1199"
    },
    {
      "date": "2023-03-22",
      "bid": "176.90",
      "ask": "177.15",
      "open": "176.70",
      "high": "178.55",
      "low": "174.75",
      "close": "177.10",
      "average": "177.0985",
      "volume": "224224",
      "turnover": "39709535.46",
      "trades": "978"
    },
    {
      "date": "2023-03-23",
      "bid": "178.75",
      "ask": "178.95",
      "open": "177.10",
      "high": "179.15",
      "low": "175.90",
      "close": "179.15",
      "average": "178.673",
      "volume": "118460",
      "turnover": "21164492.85",
      "trades": "501"
    },
    {
      "date": "2023-03-24",
      "bid": "178.20",
      "ask": "178.45",
      "open": "178.30",
      "high": "179.90",
      "low": "177.05",
      "close": "178.20",
      "average": "178.5186",
      "volume": "205574",
      "turnover": "36701150.92",
      "trades": "1117"
    },
    {
      "date": "2023-03-27",
      "bid": "181.50",
      "ask": "181.70",
      "open": "178.85",
      "high": "181.70",
      "low": "178.85",
      "close": "181.05",
      "average": "180.8216",
      "volume": "139481",
      "turnover": "25217575.35",
      "trades": "729"
    },
    {
      "date": "2023-03-28",
      "bid": "180.45",
      "ask": "180.65",
      "open": "181.05",
      "high": "182.05",
      "low": "180.30",
      "close": "180.95",
      "average": "181.0291",
      "volume": "163388",
      "turnover": "29579767.54",
      "trades": "737"
    },
    {
      "date": "2023-03-29",
      "bid": "182.80",
      "ask": "183.10",
      "open": "180.95",
      "high": "183.35",
      "low": "180.95",
      "close": "183.35",
      "average": "183.1314",
      "volume": "246634",
      "turnover": "45166252.47",
      "trades": "733"
    },
    {
      "date": "2023-03-30",
      "bid": "182.70",
      "ask": "182.90",
      "open": "183.00",
      "high": "183.85",
      "low": "181.80",
      "close": "183.30",
      "average": "183.1481",
      "volume": "313164",
      "turnover": "57360532.51",
      "trades": "1159"
    },
    {
      "date": "2023-03-31",
      "bid": "187.55",
      "ask": "187.65",
      "open": "183.95",
      "high": "188.30",
      "low": "183.15",
      "close": "187.60",
      "average": "187.1341",
      "volume": "232268",
      "turnover": "43466374.98",
      "trades": "1101"
    },
    {
      "date": "2023-04-03",
      "bid": "184.00",
      "ask": "184.40",
      "open": "187.60",
      "high": "187.60",
      "low": "182.50",
      "close": "184.40",
      "average": "183.5074",
      "volume": "603305",
      "turnover": "110714319.15",
      "trades": "811"
    },
    {
      "date": "2023-04-04",
      "bid": "183.80",
      "ask": "184.00",
      "open": "185.70",
      "high": "185.70",
      "low": "183.30",
      "close": "184.30",
      "average": "184.1369",
      "volume": "378060",
      "turnover": "69614821",
      "trades": "1150"
    },
    {
      "date": "2023-04-05",
      "bid": "187.10",
      "ask": "187.30",
      "open": "184.40",
      "high": "188.00",
      "low": "184.00",
      "close": "187.20",
      "average": "186.2672",
      "volume": "830884",
      "turnover": "154766058.8",
      "trades": "1027"
    },
    {
      "date": "2023-04-06",
      "bid": "189.70",
      "ask": "189.90",
      "open": "187.80",
      "high": "189.90",
      "low": "187.60",
      "close": "189.40",
      "average": "188.9406",
      "volume": "86510",
      "turnover": "16344600.4",
      "trades": "496"
    },
    {
      "date": "2023-04-11",
      "bid": "191.90",
      "ask": "192.10",
      "open": "189.50",
      "high": "192.20",
      "low": "189.50",
      "close": "192.20",
      "average": "191.5752",
      "volume": "214702",
      "turnover": "41131534.45",
      "trades": "960"
    },
    {
      "date": "2023-04-12",
      "bid": "191.60",
      "ask": "191.90",
      "open": "192.20",
      "high": "193.50",
      "low": "191.30",
      "close": "191.70",
      "average": "192.0462",
      "volume": "176070",
      "turnover": "33813624.85",
      "trades": "806"
    },
    {
      "date": "2023-04-13",
      "bid": "185.80",
      "ask": "185.90",
      "open": "191.30",
      "high": "191.30",
      "low": "184.00",
      "close": "185.10",
      "average": "186.0556",
      "volume": "346618",
      "turnover": "64485551.5",
      "trades": "1504"
    },
    {
      "date": "2023-04-14",
      "bid": "203.40",
      "ask": "203.80",
      "open": "200.00",
      "high": "205.80",
      "low": "196.30",
      "close": "202.20",
      "average": "201.7939",
      "volume": "1030787",
      "turnover": "208021127.35",
      "trades": "5059"
    },
    {
      "date": "2023-04-17",
      "bid": "202.40",
      "ask": "202.60",
      "open": "202.20",
      "high": "206.20",
      "low": "201.80",
      "close": "202.80",
      "average": "203.8942",
      "volume": "428571",
      "turnover": "87385907.9",
      "trades": "1588"
    },
    {
      "date": "2023-04-18",
      "bid": "208.20",
      "ask": "208.40",
      "open": "203.80",
      "high": "209.80",
      "low": "203.20",
      "close": "208.60",
      "average": "207.8612",
      "volume": "385026",
      "turnover": "80026198.3",
      "trades": "1447"
    },
    {
      "date": "2023-04-19",
      "bid": "211.60",
      "ask": "212.00",
      "open": "208.80",
      "high": "212.00",
      "low": "207.80",
      "close": "211.60",
      "average": "210.853",
      "volume": "262293",
      "turnover": "55299955.1",
      "trades": "1106"
    },
    {
      "date": "2023-04-20",
      "bid": "209.40",
      "ask": "209.80",
      "open": "211.80",
      "high": "211.80",
      "low": "207.20",
      "close": "209.00",
      "average": "208.7345",
      "volume": "284056",
      "turnover": "59352761",
      "trades": "949"
    },
    {
      "date": "2023-04-21",
      "bid": "208.20",
      "ask": "208.40",
      "open": "211.00",
      "high": "211.00",
      "low": "206.80",
      "close": "208.40",
      "average": "208.5121",
      "volume": "316166",
      "turnover": "65919333.13",
      "trades": "1079"
    },
    {
      "date": "2023-04-24",
      "bid": "209.20",
      "ask": "209.40",
      "open": "208.40",
      "high": "209.60",
      "low": "207.60",
      "close": "209.20",
      "average": "208.6027",
      "volume": "180507",
      "turnover": "37611422.5",
      "trades": "825"
    },
    {
      "date": "2023-04-25",
      "bid": "206.60",
      "ask": "207.00",
      "open": "209.40",
      "high": "209.80",
      "low": "206.40",
      "close": "207.00",
      "average": "207.3027",
      "volume": "285067",
      "turnover": "59090954.8",
      "trades": "1094"
    },
    {
      "date": "2023-04-26",
      "bid": "204.80",
      "ask": "205.20",
      "open": "206.40",
      "high": "207.00",
      "low": "204.40",
      "close": "205.60",
      "average": "205.4887",
      "volume": "273980",
      "turnover": "56297620.4",
      "trades": "995"
    },
    {
      "date": "2023-04-27",
      "bid": "203.80",
      "ask": "204.20",
      "open": "206.40",
      "high": "206.80",
      "low": "203.40",
      "close": "204.40",
      "average": "204.5147",
      "volume": "308582",
      "turnover": "63108709.8",
      "trades": "1172"
    },
    {
      "date": "2023-04-28",
      "bid": "206.40",
      "ask": "206.80",
      "open": "206.80",
      "high": "206.80",
      "low": "203.60",
      "close": "206.40",
      "average": "205.6863",
      "volume": "184992",
      "turnover": "38046041.79",
      "trades": "660"
    },
    {
      "date": "2023-05-02",
      "bid": "205.20",
      "ask": "205.40",
      "open": "206.80",
      "high": "207.80",
      "low": "204.40",
      "close": "205.40",
      "average": "205.4747",
      "volume": "202720",
      "turnover": "41652351.7",
      "trades": "850"
    },
    {
      "date": "2023-05-03",
      "bid": "207.40",
      "ask": "207.60",
      "open": "205.40",
      "high": "208.20",
      "low": "205.00",
      "close": "207.60",
      "average": "207.2744",
      "volume": "349633",
      "turnover": "72467058.2",
      "trades": "1005"
    },
    {
      "date": "2023-05-04",
      "bid": "208.20",
      "ask": "208.40",
      "open": "206.00",
      "high": "208.80",
      "low": "201.60",
      "close": "208.20",
      "average": "207.0717",
      "volume": "237547",
      "turnover": "49182282.2",
      "trades": "912"
    },
    {
      "date": "2023-05-05",
      "bid": "211.60",
      "ask": "212.20",
      "open": "205.40",
      "high": "212.60",
      "low": "204.40",
      "close": "212.00",
      "average": "210.5351",
      "volume": "602047",
      "turnover": "126873969.8",
      "trades": "1522"
    },
    {
      "date": "2023-05-08",
      "bid": "216.40",
      "ask": "216.60",
      "open": "212.00",
      "high": "216.60",
      "low": "212.00",
      "close": "216.40",
      "average": "215.2866",
      "volume": "515660",
      "turnover": "111004458.2",
      "trades": "1877"
    },
    {
      "date": "2023-05-09",
      "bid": "217.80",
      "ask": "218.00",
      "open": "216.40",
      "high": "218.20",
      "low": "213.80",
      "close": "218.00",
      "average": "216.7136",
      "volume": "543567",
      "turnover": "117791906.5",
      "trades": "1832"
    },
    {
      "date": "2023-05-10",
      "bid": "212.40",
      "ask": "212.80",
      "open": "218.00",
      "high": "218.80",
      "low": "212.40",
      "close": "212.80",
      "average": "215.3885",
      "volume": "387222",
      "turnover": "83387457.4",
      "trades": "1286"
    },
    {
      "date": "2023-05-11",
      "bid": "216.80",
      "ask": "217.00",
      "open": "213.80",
      "high": "217.20",
      "low": "213.80",
      "close": "217.00",
      "average": "216.359",
      "volume": "206103",
      "turnover": "44592800.5",
      "trades": "890"
    },
    {
      "date": "2023-05-12",
      "bid": "215.00",
      "ask": "215.40",
      "open": "217.00",
      "high": "218.60",
      "low": "214.60",
      "close": "215.00",
      "average": "215.5402",
      "volume": "364605",
      "turnover": "78586903.09",
      "trades": "878"
    },
    {
      "date": "2023-05-15",
      "bid": "214.80",
      "ask": "215.00",
      "open": "215.60",
      "high": "217.20",
      "low": "214.80",
      "close": "215.20",
      "average": "215.5378",
      "volume": "177154",
      "turnover": "38183627.4",
      "trades": "885"
    },
    {
      "date": "2023-05-16",
      "bid": "214.20",
      "ask": "214.40",
      "open": "216.00",
      "high": "216.00",
      "low": "213.20",
      "close": "214.40",
      "average": "214.2396",
      "volume": "179349",
      "turnover": "38423656.4",
      "trades": "833"
    },
    {
      "date": "2023-05-17",
      "bid": "214.80",
      "ask": "215.20",
      "open": "214.00",
      "high": "215.40",
      "low": "212.80",
      "close": "214.80",
      "average": "214.3572",
      "volume": "121821",
      "turnover": "26120677.3",
      "trades": "518"
    },
    {
      "date": "2023-05-19",
      "bid": "214.80",
      "ask": "215.20",
      "open": "216.00",
      "high": "216.00",
      "low": "212.80",
      "close": "214.80",
      "average": "214.82",
      "volume": "241874",
      "turnover": "51961057",
      "trades": "1005"
    },
    {
      "date": "2023-05-22",
      "bid": "216.00",
      "ask": "216.40",
      "open": "215.00",
      "high": "217.40",
      "low": "214.00",
      "close": "216.00",
      "average": "215.2521",
      "volume": "258475",
      "turnover": "55637865.3",
      "trades": "525"
    },
    {
      "date": "2023-05-23",
      "bid": "212.40",
      "ask": "212.80",
      "open": "211.80",
      "high": "215.00",
      "low": "210.00",
      "close": "213.00",
      "average": "213.3964",
      "volume": "220385",
      "turnover": "47027977.4",
      "trades": "1068"
    },
    {
      "date": "2023-05-24",
      "bid": "212.60",
      "ask": "212.80",
      "open": "211.80",
      "high": "213.60",
      "low": "211.00",
      "close": "212.40",
      "average": "212.4906",
      "volume": "109983",
      "turnover": "23370247.5",
      "trades": "502"
    },
    {
      "date": "2023-05-25",
      "bid": "209.60",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.60",
      "low": "209.40",
      "close": "209.80",
      "average": "210.4058",
      "volume": "726347",
      "turnover": "152827667.6",
      "trades": "871"
    },
    {
      "date": "2023-05-26",
      "bid": "211.00",
      "ask": "211.20",
      "open": "209.80",
      "high": "211.20",
      "low": "209.20",
      "close": "210.80",
      "average": "210.4548",
      "volume": "145837",
      "turnover": "30692518.3",
      "trades": "653"
    },
    {
      "date": "2023-05-29",
      "bid": "210.40",
      "ask": "210.80",
      "open": "211.00",
      "high": "212.40",
      "low": "209.60",
      "close": "210.80",
      "average": "211.0345",
      "volume": "56442",
      "turnover": "11911209",
      "trades": "362"
    },
    {
      "date": "2023-05-30",
      "bid": "208.00",
      "ask": "208.20",
      "open": "211.40",
      "high": "211.40",
      "low": "206.60",
      "close": "208.20",
      "average": "207.5753",
      "volume": "396281",
      "turnover": "82256906.2",
      "trades": "844"
    },
    {
      "date": "2023-05-31",
      "bid": "207.40",
      "ask": "208.00",
      "open": "206.60",
      "high": "210.80",
      "low": "206.40",
      "close": "208.40",
      "average": "207.9251",
      "volume": "885058",
      "turnover": "184040056",
      "trades": "1096"
    },
    {
      "date": "2023-06-01",
      "bid": "207.40",
      "ask": "207.80",
      "open": "210.40",
      "high": "210.60",
      "low": "207.20",
      "close": "208.20",
      "average": "208.4065",
      "volume": "264342",
      "turnover": "55106134.59",
      "trades": "873"
    },
    {
      "date": "2023-06-02",
      "bid": "207.80",
      "ask": "208.20",
      "open": "208.60",
      "high": "210.20",
      "low": "206.80",
      "close": "208.40",
      "average": "208.2336",
      "volume": "437009",
      "turnover": "90999681.7",
      "trades": "1221"
    },
    {
      "date": "2023-06-05",
      "bid": "210.60",
      "ask": "211.00",
      "open": "209.20",
      "high": "212.20",
      "low": "207.20",
      "close": "211.00",
      "average": "210.1416",
      "volume": "253704",
      "turnover": "53331417.5",
      "trades": "779"
    },
    {
      "date": "2023-06-07",
      "bid": "210.20",
      "ask": "210.60",
      "open": "211.40",
      "high": "213.40",
      "low": "209.40",
      "close": "210.40",
      "average": "210.8655",
      "volume": "205832",
      "turnover": "43403469.6",
      "trades": "903"
    },
    {
      "date": "2023-06-08",
      "bid": "208.80",
      "ask": "209.20",
      "open": "209.00",
      "high": "210.00",
      "low": "207.80",
      "close": "209.20",
      "average": "209.0318",
      "volume": "139489",
      "turnover": "29158226.8",
      "trades": "651"
    },
    {
      "date": "2023-06-09",
      "bid": "207.20",
      "ask": "207.60",
      "open": "209.20",
      "high": "209.20",
      "low": "206.00",
      "close": "207.80",
      "average": "207.512",
      "volume": "196139",
      "turnover": "40700890.79",
      "trades": "916"
    },
    {
      "date": "2023-06-12",
      "bid": "208.80",
      "ask": "209.00",
      "open": "207.80",
      "high": "209.40",
      "low": "207.20",
      "close": "208.80",
      "average": "208.4096",
      "volume": "240477",
      "turnover": "50117523.6",
      "trades": "1145"
    },
    {
      "date": "2023-06-13",
      "bid": "208.80",
      "ask": "209.20",
      "open": "208.00",
      "high": "210.40",
      "low": "207.20",
      "close": "208.40",
      "average": "208.6054",
      "volume": "171996",
      "turnover": "35880969.29",
      "trades": "799"
    },
    {
      "date": "2023-06-14",
      "bid": "198.70",
      "ask": "198.80",
      "open": "207.40",
      "high": "207.60",
      "low": "196.90",
      "close": "199.00",
      "average": "200.0339",
      "volume": "1157604",
      "turnover": "231446990.55",
      "trades": "3198"
    },
    {
      "date": "2023-06-15",
      "bid": "198.40",
      "ask": "198.60",
      "open": "198.70",
      "high": "199.90",
      "low": "195.70",
      "close": "198.60",
      "average": "198.6462",
      "volume": "248103",
      "turnover": "49277696.45",
      "trades": "1172"
    },
    {
      "date": "2023-06-16",
      "bid": "200.80",
      "ask": "201.20",
      "open": "199.50",
      "high": "201.40",
      "low": "197.50",
      "close": "200.20",
      "average": "199.8495",
      "volume": "484330",
      "turnover": "96790668.5",
      "trades": "1812"
    },
    {
      "date": "2023-06-19",
      "bid": "199.80",
      "ask": "200.00",
      "open": "199.80",
      "high": "201.60",
      "low": "198.80",
      "close": "199.80",
      "average": "200.0775",
      "volume": "393717",
      "turnover": "78778858",
      "trades": "761"
    },
    {
      "date": "2023-06-20",
      "bid": "200.00",
      "ask": "200.60",
      "open": "200.40",
      "high": "201.80",
      "low": "198.60",
      "close": "200.00",
      "average": "200.6232",
      "volume": "396308",
      "turnover": "79530869.8",
      "trades": "1020"
    },
    {
      "date": "2023-06-21",
      "bid": "198.40",
      "ask": "198.60",
      "open": "200.00",
      "high": "202.40",
      "low": "198.00",
      "close": "198.70",
      "average": "200.2066",
      "volume": "347450",
      "turnover": "69570010.75",
      "trades": "1218"
    },
    {
      "date": "2023-06-22",
      "bid": "203.40",
      "ask": "204.00",
      "open": "198.70",
      "high": "203.80",
      "low": "197.60",
      "close": "203.00",
      "average": "200.9281",
      "volume": "515161",
      "turnover": "103599929.15",
      "trades": "1260"
    },
    {
      "date": "2023-06-26",
      "bid": "202.40",
      "ask": "203.00",
      "open": "206.20",
      "high": "206.20",
      "low": "201.40",
      "close": "202.60",
      "average": "203.1015",
      "volume": "440610",
      "turnover": "89496014.9",
      "trades": "1502"
    },
    {
      "date": "2023-06-27",
      "bid": "198.60",
      "ask": "198.80",
      "open": "203.20",
      "high": "203.60",
      "low": "197.50",
      "close": "198.60",
      "average": "199.0988",
      "volume": "328238",
      "turnover": "65350833.9",
      "trades": "1080"
    },
    {
      "date": "2023-06-28",
      "bid": "198.80",
      "ask": "199.10",
      "open": "200.40",
      "high": "200.40",
      "low": "198.70",
      "close": "198.90",
      "average": "199.2045",
      "volume": "104322",
      "turnover": "20783768.64",
      "trades": "574"
    },
    {
      "date": "2023-06-29",
      "bid": "200.80",
      "ask": "201.00",
      "open": "197.20",
      "high": "201.40",
      "low": "196.90",
      "close": "200.80",
      "average": "199.9711",
      "volume": "144511",
      "turnover": "28892336.67",
      "trades": "722"
    },
    {
      "date": "2023-06-30",
      "bid": "202.80",
      "ask": "203.20",
      "open": "200.80",
      "high": "203.80",
      "low": "200.40",
      "close": "202.80",
      "average": "202.4633",
      "volume": "185296",
      "turnover": "37519761.2",
      "trades": "710"
    },
    {
      "date": "2023-07-03",
      "bid": "201.60",
      "ask": "201.80",
      "open": "202.80",
      "high": "203.60",
      "low": "201.40",
      "close": "201.80",
      "average": "202.1362",
      "volume": "240919",
      "turnover": "48701938.8",
      "trades": "1105"
    },
    {
      "date": "2023-07-04",
      "bid": "202.60",
      "ask": "202.80",
      "open": "201.80",
      "high": "203.20",
      "low": "200.00",
      "close": "202.40",
      "average": "202.1464",
      "volume": "136548",
      "turnover": "27605484.2",
      "trades": "597"
    },
    {
      "date": "2023-07-05",
      "bid": "199.10",
      "ask": "199.20",
      "open": "201.80",
      "high": "202.00",
      "low": "199.00",
      "close": "199.50",
      "average": "199.8652",
      "volume": "166725",
      "turnover": "33322167",
      "trades": "744"
    },
    {
      "date": "2023-07-06",
      "bid": "197.60",
      "ask": "198.00",
      "open": "198.00",
      "high": "199.70",
      "low": "197.10",
      "close": "197.60",
      "average": "197.8797",
      "volume": "85112",
      "turnover": "16841970.8",
      "trades": "588"
    },
    {
      "date": "2023-07-07",
      "bid": "198.20",
      "ask": "198.30",
      "open": "197.00",
      "high": "198.30",
      "low": "196.60",
      "close": "198.20",
      "average": "197.8412",
      "volume": "72549",
      "turnover": "14353054.05",
      "trades": "432"
    },
    {
      "date": "2023-07-10",
      "bid": "197.30",
      "ask": "197.50",
      "open": "197.00",
      "high": "198.60",
      "low": "196.60",
      "close": "197.30",
      "average": "197.5126",
      "volume": "84639",
      "turnover": "16717232.05",
      "trades": "641"
    },
    {
      "date": "2023-07-11",
      "bid": "195.60",
      "ask": "195.80",
      "open": "197.20",
      "high": "197.50",
      "low": "195.10",
      "close": "195.60",
      "average": "195.9491",
      "volume": "156075",
      "turnover": "30582714.6",
      "trades": "675"
    },
    {
      "date": "2023-07-12",
      "bid": "200.00",
      "ask": "200.40",
      "open": "196.50",
      "high": "200.20",
      "low": "194.70",
      "close": "199.70",
      "average": "198.4084",
      "volume": "249900",
      "turnover": "49590995.95",
      "trades": "1116"
    },
    {
      "date": "2023-07-13",
      "bid": "197.10",
      "ask": "197.40",
      "open": "201.20",
      "high": "201.40",
      "low": "196.90",
      "close": "196.90",
      "average": "197.6494",
      "volume": "166657",
      "turnover": "32955032.05",
      "trades": "793"
    },
    {
      "date": "2023-07-14",
      "bid": "197.50",
      "ask": "197.70",
      "open": "196.90",
      "high": "198.20",
      "low": "195.60",
      "close": "198.00",
      "average": "197.2617",
      "volume": "189286",
      "turnover": "37339318.15",
      "trades": "886"
    },
    {
      "date": "2023-07-17",
      "bid": "195.40",
      "ask": "195.60",
      "open": "196.60",
      "high": "197.40",
      "low": "195.10",
      "close": "195.60",
      "average": "195.8527",
      "volume": "106543",
      "turnover": "20866430.3",
      "trades": "559"
    },
    {
      "date": "2023-07-18",
      "bid": "197.90",
      "ask": "198.10",
      "open": "195.60",
      "high": "198.60",
      "low": "195.20",
      "close": "198.60",
      "average": "197.9479",
      "volume": "198773",
      "turnover": "39344041.95",
      "trades": "800"
    },
    {
      "date": "2023-07-19",
      "bid": "197.20",
      "ask": "198.10",
      "open": "202.60",
      "high": "205.00",
      "low": "195.50",
      "close": "198.10",
      "average": "199.4493",
      "volume": "521055",
      "turnover": "104000131.5",
      "trades": "2387"
    },
    {
      "date": "2023-07-20",
      "bid": "202.20",
      "ask": "202.60",
      "open": "198.00",
      "high": "204.60",
      "low": "196.00",
      "close": "202.40",
      "average": "201.9724",
      "volume": "447648",
      "turnover": "90406807",
      "trades": "1790"
    },
    {
      "date": "2023-07-21",
      "bid": "202.60",
      "ask": "202.80",
      "open": "204.80",
      "high": "207.60",
      "low": "202.20",
      "close": "202.80",
      "average": "203.4932",
      "volume": "235107",
      "turnover": "47831761.7",
      "trades": "1056"
    },
    {
      "date": "2023-07-24",
      "bid": "201.20",
      "ask": "201.60",
      "open": "201.80",
      "high": "203.60",
      "low": "201.20",
      "close": "201.60",
      "average": "201.9589",
      "volume": "151589",
      "turnover": "30614012.1",
      "trades": "774"
    },
    {
      "date": "2023-07-25",
      "bid": "204.80",
      "ask": "205.20",
      "open": "201.40",
      "high": "205.40",
      "low": "200.80",
      "close": "204.60",
      "average": "204.4165",
      "volume": "595810",
      "turnover": "121425463.6",
      "trades": "773"
    },
    {
      "date": "2023-07-26",
      "bid": "204.00",
      "ask": "204.20",
      "open": "204.60",
      "high": "205.00",
      "low": "201.20",
      "close": "204.40",
      "average": "203.7179",
      "volume": "194872",
      "turnover": "39697882.5",
      "trades": "781"
    },
    {
      "date": "2023-07-27",
      "bid": "204.80",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.80",
      "low": "204.00",
      "close": "205.00",
      "average": "205.1879",
      "volume": "147094",
      "turnover": "30179690.2",
      "trades": "697"
    },
    {
      "date": "2023-07-28",
      "bid": "204.40",
      "ask": "204.80",
      "open": "204.40",
      "high": "205.20",
      "low": "203.20",
      "close": "204.20",
      "average": "204.2988",
      "volume": "102803",
      "turnover": "21003328.7",
      "trades": "435"
    },
    {
      "date": "2023-07-31",
      "bid": "202.20",
      "ask": "202.40",
      "open": "204.20",
      "high": "204.40",
      "low": "200.00",
      "close": "202.20",
      "average": "202.8525",
      "volume": "171786",
      "turnover": "34850972.6",
      "trades": "819"
    },
    {
      "date": "2023-08-01",
      "bid": "202.60",
      "ask": "203.00",
      "open": "202.20",
      "high": "203.80",
      "low": "200.00",
      "close": "202.60",
      "average": "201.8473",
      "volume": "118224",
      "turnover": "23864206.7",
      "trades": "602"
    },
    {
      "date": "2023-08-02",
      "bid": "199.90",
      "ask": "200.20",
      "open": "202.40",
      "high": "202.60",
      "low": "198.80",
      "close": "200.00",
      "average": "200.2305",
      "volume": "127372",
      "turnover": "25503821.3",
      "trades": "648"
    },
    {
      "date": "2023-08-03",
      "bid": "197.20",
      "ask": "197.50",
      "open": "200.00",
      "high": "200.20",
      "low": "196.80",
      "close": "197.80",
      "average": "197.9948",
      "volume": "190089",
      "turnover": "37636770.6",
      "trades": "715"
    },
    {
      "date": "2023-08-04",
      "bid": "197.20",
      "ask": "197.40",
      "open": "197.80",
      "high": "198.00",
      "low": "196.20",
      "close": "197.40",
      "average": "197.1223",
      "volume": "65946",
      "turnover": "12999429.95",
      "trades": "535"
    },
    {
      "date": "2023-08-07",
      "bid": "197.70",
      "ask": "198.00",
      "open": "197.40",
      "high": "198.10",
      "low": "196.60",
      "close": "198.10",
      "average": "197.7256",
      "volume": "121317",
      "turnover": "23987358.25",
      "trades": "707"
    },
    {
      "date": "2023-08-08",
      "bid": "196.20",
      "ask": "196.50",
      "open": "198.10",
      "high": "198.80",
      "low": "196.10",
      "close": "196.10",
      "average": "196.6063",
      "volume": "109065",
      "turnover": "21443839.1",
      "trades": "489"
    },
    {
      "date": "2023-08-09",
      "bid": "195.40",
      "ask": "195.60",
      "open": "196.70",
      "high": "198.90",
      "low": "194.70",
      "close": "195.30",
      "average": "195.7384",
      "volume": "83956",
      "turnover": "16433712.9",
      "trades": "598"
    },
    {
      "date": "2023-08-10",
      "bid": "195.20",
      "ask": "195.40",
      "open": "195.90",
      "high": "198.30",
      "low": "194.00",
      "close": "195.10",
      "average": "195.0977",
      "volume": "87152",
      "turnover": "17004651.25",
      "trades": "624"
    },
    {
      "date": "2023-08-11",
      "bid": "193.60",
      "ask": "194.00",
      "open": "195.10",
      "high": "195.30",
      "low": "193.60",
      "close": "193.80",
      "average": "194.2029",
      "volume": "73378",
      "turnover": "14254174.05",
      "trades": "462"
    },
    {
      "date": "2023-08-14",
      "bid": "193.90",
      "ask": "194.10",
      "open": "193.50",
      "high": "194.20",
      "low": "190.60",
      "close": "193.80",
      "average": "192.7271",
      "volume": "134922",
      "turnover": "25992832.7",
      "trades": "735"
    },
    {
      "date": "2023-08-15",
      "bid": "192.00",
      "ask": "192.50",
      "open": "193.60",
      "high": "193.80",
      "low": "190.90",
      "close": "192.00",
      "average": "192.4126",
      "volume": "114557",
      "turnover": "22042099.8",
      "trades": "680"
    },
    {
      "date": "2023-08-16",
      "bid": "191.80",
      "ask": "192.00",
      "open": "191.10",
      "high": "192.30",
      "low": "190.80",
      "close": "192.00",
      "average": "191.7642",
      "volume": "149521",
      "turnover": "28673127.8",
      "trades": "1093"
    },
    {
      "date": "2023-08-17",
      "bid": "191.60",
      "ask": "191.90",
      "open": "190.80",
      "high": "193.10",
      "low": "190.30",
      "close": "192.10",
      "average": "192.3951",
      "volume": "235731",
      "turnover": "45353884.05",
      "trades": "671"
    },
    {
      "date": "2023-08-18",
      "bid": "191.80",
      "ask": "192.00",
      "open": "192.10",
      "high": "192.90",
      "low": "190.60",
      "close": "191.80",
      "average": "191.7903",
      "volume": "131316",
      "turnover": "25188098.2",
      "trades": "950"
    },
    {
      "date": "2023-08-21",
      "bid": "191.10",
      "ask": "191.40",
      "open": "191.20",
      "high": "193.50",
      "low": "191.00",
      "close": "191.30",
      "average": "192.1984",
      "volume": "168790",
      "turnover": "32444031.85",
      "trades": "957"
    },
    {
      "date": "2023-08-22",
      "bid": "191.80",
      "ask": "192.10",
      "open": "191.50",
      "high": "193.10",
      "low": "191.50",
      "close": "192.00",
      "average": "192.0861",
      "volume": "97925",
      "turnover": "18809957.39",
      "trades": "492"
    },
    {
      "date": "2023-08-23",
      "bid": "191.70",
      "ask": "192.00",
      "open": "192.60",
      "high": "193.30",
      "low": "190.80",
      "close": "191.90",
      "average": "191.8549",
      "volume": "117518",
      "turnover": "22547424.35",
      "trades": "788"
    },
    {
      "date": "2023-08-24",
      "bid": "195.00",
      "ask": "195.30",
      "open": "191.90",
      "high": "195.50",
      "low": "191.20",
      "close": "195.30",
      "average": "194.7614",
      "volume": "210593",
      "turnover": "41008595.95",
      "trades": "1032"
    },
    {
      "date": "2023-08-25",
      "bid": "197.20",
      "ask": "197.40",
      "open": "195.30",
      "high": "198.10",
      "low": "194.80",
      "close": "197.20",
      "average": "196.9377",
      "volume": "148360",
      "turnover": "29220637.65",
      "trades": "797"
    },
    {
      "date": "2023-08-28",
      "bid": "200.40",
      "ask": "200.80",
      "open": "199.00",
      "high": "200.80",
      "low": "198.70",
      "close": "200.00",
      "average": "200.0417",
      "volume": "86288",
      "turnover": "17261196.2",
      "trades": "569"
    },
    {
      "date": "2023-08-29",
      "bid": "202.80",
      "ask": "203.00",
      "open": "200.00",
      "high": "203.20",
      "low": "199.50",
      "close": "203.00",
      "average": "201.544",
      "volume": "283690",
      "turnover": "57194941.1",
      "trades": "965"
    },
    {
      "date": "2023-08-30",
      "bid": "205.20",
      "ask": "205.60",
      "open": "203.00",
      "high": "206.00",
      "low": "202.20",
      "close": "204.80",
      "average": "204.6172",
      "volume": "229408",
      "turnover": "46930557.8",
      "trades": "825"
    },
    {
      "date": "2023-08-31",
      "bid": "203.00",
      "ask": "203.40",
      "open": "204.40",
      "high": "205.40",
      "low": "202.40",
      "close": "203.20",
      "average": "203.567",
      "volume": "319966",
      "turnover": "65134475.7",
      "trades": "1166"
    },
    {
      "date": "2023-09-01",
      "bid": "205.00",
      "ask": "205.40",
      "open": "202.60",
      "high": "207.80",
      "low": "202.60",
      "close": "205.40",
      "average": "205.8991",
      "volume": "292996",
      "turnover": "60316920.7",
      "trades": "1324"
    },
    {
      "date": "2023-09-04",
      "bid": "206.20",
      "ask": "206.60",
      "open": "205.00",
      "high": "207.40",
      "low": "204.40",
      "close": "206.40",
      "average": "206.6175",
      "volume": "204971",
      "turnover": "42350280.6",
      "trades": "787"
    },
    {
      "date": "2023-09-05",
      "bid": "203.60",
      "ask": "204.00",
      "open": "205.20",
      "high": "206.20",
      "low": "202.80",
      "close": "203.40",
      "average": "203.9552",
      "volume": "155947",
      "turnover": "31806914.7",
      "trades": "742"
    },
    {
      "date": "2023-09-06",
      "bid": "205.40",
      "ask": "205.60",
      "open": "201.40",
      "high": "206.20",
      "low": "201.20",
      "close": "205.80",
      "average": "204.594",
      "volume": "194579",
      "turnover": "39828511.9",
      "trades": "654"
    },
    {
      "date": "2023-09-07",
      "bid": "205.60",
      "ask": "206.00",
      "open": "205.80",
      "high": "207.00",
      "low": "203.00",
      "close": "205.60",
      "average": "204.8919",
      "volume": "307934",
      "turnover": "63103922.5",
      "trades": "1163"
    },
    {
      "date": "2023-09-08",
      "bid": "205.60",
      "ask": "206.00",
      "open": "205.00",
      "high": "206.40",
      "low": "203.80",
      "close": "206.00",
      "average": "205.5668",
      "volume": "134183",
      "turnover": "27588189.6",
      "trades": "499"
    },
    {
      "date": "2023-09-11",
      "bid": "204.80",
      "ask": "205.20",
      "open": "204.60",
      "high": "206.20",
      "low": "204.00",
      "close": "205.20",
      "average": "204.9501",
      "volume": "145037",
      "turnover": "29728035.7",
      "trades": "631"
    },
    {
      "date": "2023-09-12",
      "bid": "199.80",
      "ask": "200.00",
      "open": "205.00",
      "high": "205.20",
      "low": "199.60",
      "close": "200.00",
      "average": "201.2547",
      "volume": "218322",
      "turnover": "43921436",
      "trades": "1026"
    },
    {
      "date": "2023-09-13",
      "bid": "199.30",
      "ask": "199.40",
      "open": "199.90",
      "high": "199.90",
      "low": "197.40",
      "close": "199.40",
      "average": "199.1006",
      "volume": "168725",
      "turnover": "33593416.45",
      "trades": "706"
    },
    {
      "date": "2023-09-14",
      "bid": "200.00",
      "ask": "200.20",
      "open": "199.40",
      "high": "200.80",
      "low": "198.50",
      "close": "200.20",
      "average": "199.8917",
      "volume": "126995",
      "turnover": "25389627.4",
      "trades": "679"
    },
    {
      "date": "2023-09-15",
      "bid": "199.10",
      "ask": "199.20",
      "open": "199.60",
      "high": "203.40",
      "low": "198.80",
      "close": "198.80",
      "average": "199.7852",
      "volume": "284433",
      "turnover": "56832295.6",
      "trades": "1167"
    },
    {
      "date": "2023-09-18",
      "bid": "196.70",
      "ask": "196.80",
      "open": "198.20",
      "high": "198.80",
      "low": "196.20",
      "close": "196.60",
      "average": "196.8936",
      "volume": "139695",
      "turnover": "27496045.13",
      "trades": "769"
    },
    {
      "date": "2023-09-19",
      "bid": "196.50",
      "ask": "196.80",
      "open": "196.60",
      "high": "197.50",
      "low": "196.00",
      "close": "196.70",
      "average": "196.7205",
      "volume": "113895",
      "turnover": "22404901.65",
      "trades": "543"
    },
    {
      "date": "2023-09-20",
      "bid": "201.20",
      "ask": "201.40",
      "open": "197.00",
      "high": "201.40",
      "low": "197.00",
      "close": "201.20",
      "average": "200.2322",
      "volume": "146027",
      "turnover": "29242549.2",
      "trades": "798"
    },
    {
      "date": "2023-09-21",
      "bid": "200.00",
      "ask": "200.40",
      "open": "201.20",
      "high": "202.60",
      "low": "199.30",
      "close": "200.40",
      "average": "200.7413",
      "volume": "118639",
      "turnover": "23815543.1",
      "trades": "833"
    },
    {
      "date": "2023-09-22",
      "bid": "200.60",
      "ask": "200.80",
      "open": "200.40",
      "high": "201.80",
      "low": "198.70",
      "close": "201.20",
      "average": "201.112",
      "volume": "296925",
      "turnover": "59715111.6",
      "trades": "619"
    },
    {
      "date": "2023-09-25",
      "bid": "199.50",
      "ask": "199.70",
      "open": "201.00",
      "high": "202.20",
      "low": "198.20",
      "close": "199.80",
      "average": "199.5503",
      "volume": "157070",
      "turnover": "31341311.9",
      "trades": "743"
    },
    {
      "date": "2023-09-26",
      "bid": "198.00",
      "ask": "198.20",
      "open": "199.80",
      "high": "201.60",
      "low": "197.10",
      "close": "198.10",
      "average": "198.9955",
      "volume": "317264",
      "turnover": "63133216.55",
      "trades": "1029"
    },
    {
      "date": "2023-09-27",
      "bid": "193.60",
      "ask": "193.70",
      "open": "198.30",
      "high": "198.70",
      "low": "192.20",
      "close": "193.50",
      "average": "194.1047",
      "volume": "289901",
      "turnover": "56268514.25",
      "trades": "1210"
    },
    {
      "date": "2023-09-28",
      "bid": "192.50",
      "ask": "192.70",
      "open": "193.50",
      "high": "194.40",
      "low": "191.60",
      "close": "192.40",
      "average": "192.5676",
      "volume": "347685",
      "turnover": "66959661.55",
      "trades": "1231"
    },
    {
      "date": "2023-09-29",
      "bid": "196.80",
      "ask": "197.00",
      "open": "193.50",
      "high": "197.70",
      "low": "193.50",
      "close": "197.00",
      "average": "196.6978",
      "volume": "238524",
      "turnover": "46915510.9",
      "trades": "1099"
    },
    {
      "date": "2023-10-02",
      "bid": "195.30",
      "ask": "195.60",
      "open": "197.80",
      "high": "199.10",
      "low": "194.70",
      "close": "195.80",
      "average": "196.2286",
      "volume": "346548",
      "turnover": "68080437.36",
      "trades": "1122"
    },
    {
      "date": "2023-10-03",
      "bid": "195.10",
      "ask": "195.30",
      "open": "195.80",
      "high": "198.40",
      "low": "194.80",
      "close": "195.80",
      "average": "196.1501",
      "volume": "269775",
      "turnover": "52910348.35",
      "trades": "1245"
    },
    {
      "date": "2023-10-04",
      "bid": "195.20",
      "ask": "195.40",
      "open": "195.00",
      "high": "198.00",
      "low": "194.90",
      "close": "195.40",
      "average": "195.8768",
      "volume": "223175",
      "turnover": "43689122.1",
      "trades": "750"
    },
    {
      "date": "2023-10-05",
      "bid": "199.30",
      "ask": "199.40",
      "open": "195.40",
      "high": "201.00",
      "low": "195.40",
      "close": "199.70",
      "average": "199.2857",
      "volume": "195854",
      "turnover": "39031002.85",
      "trades": "872"
    },
    {
      "date": "2023-10-06",
      "bid": "191.20",
      "ask": "191.40",
      "open": "199.40",
      "high": "199.70",
      "low": "188.60",
      "close": "190.80",
      "average": "192.3486",
      "volume": "566387",
      "turnover": "108965464",
      "trades": "2348"
    },
    {
      "date": "2023-10-09",
      "bid": "190.00",
      "ask": "190.10",
      "open": "190.10",
      "high": "191.70",
      "low": "188.30",
      "close": "190.20",
      "average": "190.4919",
      "volume": "261107",
      "turnover": "49742987.3",
      "trades": "1259"
    },
    {
      "date": "2023-10-10",
      "bid": "204.80",
      "ask": "205.20",
      "open": "192.10",
      "high": "218.60",
      "low": "184.10",
      "close": "205.00",
      "average": "202.3512",
      "volume": "1401371",
      "turnover": "283957292.01",
      "trades": "5671"
    },
    {
      "date": "2023-10-11",
      "bid": "210.80",
      "ask": "211.00",
      "open": "207.20",
      "high": "212.80",
      "low": "205.80",
      "close": "211.00",
      "average": "210.1068",
      "volume": "649867",
      "turnover": "136544088.77",
      "trades": "2912"
    },
    {
      "date": "2023-10-12",
      "bid": "209.60",
      "ask": "209.80",
      "open": "212.00",
      "high": "216.00",
      "low": "209.20",
      "close": "210.60",
      "average": "212.5631",
      "volume": "398766",
      "turnover": "84788696.59",
      "trades": "1763"
    },
    {
      "date": "2023-10-13",
      "bid": "209.00",
      "ask": "209.20",
      "open": "210.60",
      "high": "211.40",
      "low": "207.60",
      "close": "209.80",
      "average": "209.3545",
      "volume": "337834",
      "turnover": "70725484",
      "trades": "1220"
    },
    {
      "date": "2023-10-16",
      "bid": "213.40",
      "ask": "213.60",
      "open": "209.80",
      "high": "214.00",
      "low": "209.00",
      "close": "213.80",
      "average": "212.2276",
      "volume": "472894",
      "turnover": "100370434.3",
      "trades": "1187"
    },
    {
      "date": "2023-10-17",
      "bid": "211.80",
      "ask": "212.20",
      "open": "213.40",
      "high": "214.20",
      "low": "210.20",
      "close": "212.20",
      "average": "212.2129",
      "volume": "250588",
      "turnover": "53179237.7",
      "trades": "989"
    },
    {
      "date": "2023-10-18",
      "bid": "207.40",
      "ask": "207.60",
      "open": "212.20",
      "high": "212.60",
      "low": "206.20",
      "close": "208.00",
      "average": "208.1167",
      "volume": "363130",
      "turnover": "75577824.7",
      "trades": "1361"
    },
    {
      "date": "2023-10-19",
      "bid": "204.40",
      "ask": "204.60",
      "open": "206.60",
      "high": "207.00",
      "low": "203.60",
      "close": "204.80",
      "average": "205.2389",
      "volume": "367525",
      "turnover": "75431643",
      "trades": "1451"
    },
    {
      "date": "2023-10-20",
      "bid": "202.80",
      "ask": "203.00",
      "open": "203.80",
      "high": "205.00",
      "low": "197.60",
      "close": "203.20",
      "average": "201.5578",
      "volume": "453095",
      "turnover": "91319060.9",
      "trades": "1537"
    },
    {
      "date": "2023-10-23",
      "bid": "204.20",
      "ask": "204.60",
      "open": "203.20",
      "high": "204.60",
      "low": "201.80",
      "close": "204.20",
      "average": "203.3904",
      "volume": "187913",
      "turnover": "38209604.1",
      "trades": "737"
    },
    {
      "date": "2023-10-24",
      "bid": "204.20",
      "ask": "204.60",
      "open": "204.00",
      "high": "205.80",
      "low": "203.20",
      "close": "204.60",
      "average": "204.6946",
      "volume": "223824",
      "turnover": "45811094.3",
      "trades": "933"
    },
    {
      "date": "2023-10-25",
      "bid": "202.00",
      "ask": "202.60",
      "open": "204.80",
      "high": "207.40",
      "low": "195.40",
      "close": "203.00",
      "average": "200.9304",
      "volume": "319012",
      "turnover": "64105628.4",
      "trades": "1607"
    },
    {
      "date": "2023-10-26",
      "bid": "207.20",
      "ask": "207.40",
      "open": "205.80",
      "high": "208.40",
      "low": "202.80",
      "close": "207.40",
      "average": "206.3215",
      "volume": "363051",
      "turnover": "74907178.09",
      "trades": "2188"
    },
    {
      "date": "2023-10-27",
      "bid": "208.60",
      "ask": "209.00",
      "open": "207.40",
      "high": "211.60",
      "low": "205.60",
      "close": "209.20",
      "average": "209.6145",
      "volume": "278292",
      "turnover": "58333936.3",
      "trades": "1224"
    },
    {
      "date": "2023-10-30",
      "bid": "208.80",
      "ask": "209.40",
      "open": "209.60",
      "high": "211.80",
      "low": "208.40",
      "close": "209.00",
      "average": "209.6647",
      "volume": "343954",
      "turnover": "72118267.2",
      "trades": "1050"
    },
    {
      "date": "2023-10-31",
      "bid": "211.60",
      "ask": "211.80",
      "open": "209.00",
      "high": "213.60",
      "low": "207.20",
      "close": "212.00",
      "average": "211.7771",
      "volume": "501089",
      "turnover": "106135514.17",
      "trades": "1458"
    },
    {
      "date": "2023-11-01",
      "bid": "216.00",
      "ask": "216.40",
      "open": "212.00",
      "high": "217.20",
      "low": "212.00",
      "close": "216.20",
      "average": "215.2537",
      "volume": "293852",
      "turnover": "63250393.8",
      "trades": "1353"
    },
    {
      "date": "2023-11-02",
      "bid": "216.20",
      "ask": "216.40",
      "open": "217.20",
      "high": "220.20",
      "low": "216.20",
      "close": "217.00",
      "average": "217.6414",
      "volume": "384801",
      "turnover": "83751173",
      "trades": "1557"
    },
    {
      "date": "2023-11-03",
      "bid": "215.60",
      "ask": "216.00",
      "open": "217.00",
      "high": "218.20",
      "low": "215.20",
      "close": "215.60",
      "average": "216.6586",
      "volume": "126575",
      "turnover": "27429447.1",
      "trades": "566"
    },
    {
      "date": "2023-11-06",
      "bid": "215.00",
      "ask": "215.20",
      "open": "216.00",
      "high": "217.60",
      "low": "214.00",
      "close": "215.80",
      "average": "215.7105",
      "volume": "248300",
      "turnover": "53572246.5",
      "trades": "926"
    },
    {
      "date": "2023-11-07",
      "bid": "217.60",
      "ask": "217.80",
      "open": "216.00",
      "high": "218.60",
      "low": "215.60",
      "close": "217.40",
      "average": "217.2799",
      "volume": "189867",
      "turnover": "41254501.79",
      "trades": "632"
    },
    {
      "date": "2023-11-08",
      "bid": "215.40",
      "ask": "215.60",
      "open": "217.40",
      "high": "218.00",
      "low": "213.40",
      "close": "216.00",
      "average": "215.8568",
      "volume": "282678",
      "turnover": "61018047.6",
      "trades": "702"
    },
    {
      "date": "2023-11-09",
      "bid": "221.00",
      "ask": "221.40",
      "open": "216.20",
      "high": "221.60",
      "low": "215.80",
      "close": "221.00",
      "average": "219.0872",
      "volume": "335939",
      "turnover": "73594590.8",
      "trades": "910"
    },
    {
      "date": "2023-11-10",
      "bid": "219.20",
      "ask": "219.40",
      "open": "221.00",
      "high": "221.40",
      "low": "218.60",
      "close": "219.20",
      "average": "219.5396",
      "volume": "198618",
      "turnover": "43604488",
      "trades": "858"
    },
    {
      "date": "2023-11-13",
      "bid": "218.80",
      "ask": "219.00",
      "open": "219.40",
      "high": "221.40",
      "low": "218.00",
      "close": "220.00",
      "average": "219.519",
      "volume": "258397",
      "turnover": "56715608.1",
      "trades": "1038"
    },
    {
      "date": "2023-11-14",
      "bid": "221.40",
      "ask": "221.60",
      "open": "220.20",
      "high": "222.20",
      "low": "218.00",
      "close": "221.60",
      "average": "220.3292",
      "volume": "522503",
      "turnover": "115123368.2",
      "trades": "1119"
    },
    {
      "date": "2023-11-15",
      "bid": "221.40",
      "ask": "221.80",
      "open": "221.60",
      "high": "225.20",
      "low": "221.00",
      "close": "222.40",
      "average": "222.8917",
      "volume": "246599",
      "turnover": "54979406.5",
      "trades": "1137"
    },
    {
      "date": "2023-11-16",
      "bid": "218.80",
      "ask": "219.20",
      "open": "222.40",
      "high": "223.20",
      "low": "218.80",
      "close": "219.60",
      "average": "219.8472",
      "volume": "235308",
      "turnover": "51737566.1",
      "trades": "767"
    },
    {
      "date": "2023-11-17",
      "bid": "218.60",
      "ask": "219.00",
      "open": "221.00",
      "high": "221.00",
      "low": "218.00",
      "close": "219.60",
      "average": "219.5875",
      "volume": "251702",
      "turnover": "55268772",
      "trades": "997"
    },
    {
      "date": "2023-11-20",
      "bid": "221.20",
      "ask": "221.60",
      "open": "220.00",
      "high": "222.20",
      "low": "218.20",
      "close": "221.20",
      "average": "220.6883",
      "volume": "148014",
      "turnover": "32659034.4",
      "trades": "724"
    },
    {
      "date": "2023-11-21",
      "bid": "216.20",
      "ask": "216.60",
      "open": "214.20",
      "high": "218.80",
      "low": "213.40",
      "close": "215.80",
      "average": "216.0912",
      "volume": "318122",
      "turnover": "68773362.09",
      "trades": "1569"
    },
    {
      "date": "2023-11-22",
      "bid": "215.00",
      "ask": "215.40",
      "open": "215.00",
      "high": "216.80",
      "low": "214.00",
      "close": "215.20",
      "average": "215.1391",
      "volume": "295754",
      "turnover": "63628308.1",
      "trades": "873"
    },
    {
      "date": "2023-11-23",
      "bid": "216.20",
      "ask": "216.60",
      "open": "215.20",
      "high": "216.60",
      "low": "214.20",
      "close": "216.20",
      "average": "216.0346",
      "volume": "142171",
      "turnover": "30713893.4",
      "trades": "547"
    },
    {
      "date": "2023-11-24",
      "bid": "214.60",
      "ask": "214.80",
      "open": "216.20",
      "high": "216.80",
      "low": "213.80",
      "close": "214.80",
      "average": "214.8289",
      "volume": "150721",
      "turnover": "32380324.4",
      "trades": "692"
    },
    {
      "date": "2023-11-27",
      "bid": "213.80",
      "ask": "214.40",
      "open": "214.80",
      "high": "215.60",
      "low": "213.40",
      "close": "213.80",
      "average": "213.9116",
      "volume": "135128",
      "turnover": "28908707.2",
      "trades": "618"
    },
    {
      "date": "2023-11-28",
      "bid": "213.20",
      "ask": "213.40",
      "open": "213.20",
      "high": "213.80",
      "low": "210.40",
      "close": "213.40",
      "average": "212.4833",
      "volume": "259065",
      "turnover": "55047280.3",
      "trades": "991"
    },
    {
      "date": "2023-11-29",
      "bid": "210.80",
      "ask": "211.20",
      "open": "212.60",
      "high": "213.60",
      "low": "210.20",
      "close": "210.60",
      "average": "211.4508",
      "volume": "296111",
      "turnover": "62610417.7",
      "trades": "1107"
    },
    {
      "date": "2023-11-30",
      "bid": "213.40",
      "ask": "213.80",
      "open": "212.80",
      "high": "214.20",
      "low": "210.60",
      "close": "213.00",
      "average": "212.7005",
      "volume": "504750",
      "turnover": "107360817.1",
      "trades": "838"
    },
    {
      "date": "2023-12-01",
      "bid": "218.20",
      "ask": "218.60",
      "open": "213.00",
      "high": "218.80",
      "low": "213.00",
      "close": "218.40",
      "average": "217.4072",
      "volume": "251804",
      "turnover": "54744678.4",
      "trades": "1147"
    },
    {
      "date": "2023-12-04",
      "bid": "217.40",
      "ask": "217.80",
      "open": "218.40",
      "high": "222.40",
      "low": "217.00",
      "close": "217.60",
      "average": "219.1854",
      "volume": "197965",
      "turnover": "43398093.9",
      "trades": "965"
    },
    {
      "date": "2023-12-05",
      "bid": "216.80",
      "ask": "217.00",
      "open": "217.60",
      "high": "218.80",
      "low": "215.80",
      "close": "217.20",
      "average": "217.2118",
      "volume": "196678",
      "turnover": "42719162.1",
      "trades": "867"
    },
    {
      "date": "2023-12-06",
      "bid": "216.40",
      "ask": "216.80",
      "open": "218.00",
      "high": "218.20",
      "low": "215.00",
      "close": "216.60",
      "average": "216.4272",
      "volume": "173449",
      "turnover": "37538831.79",
      "trades": "961"
    },
    {
      "date": "2023-12-07",
      "bid": "217.20",
      "ask": "217.60",
      "open": "216.40",
      "high": "218.00",
      "low": "215.60",
      "close": "217.20",
      "average": "217.1854",
      "volume": "171618",
      "turnover": "37267808.6",
      "trades": "611"
    },
    {
      "date": "2023-12-08",
      "bid": "219.80",
      "ask": "220.20",
      "open": "217.40",
      "high": "221.00",
      "low": "216.40",
      "close": "219.80",
      "average": "219.2627",
      "volume": "185866",
      "turnover": "40755249.6",
      "trades": "698"
    },
    {
      "date": "2023-12-11",
      "bid": "218.20",
      "ask": "218.40",
      "open": "219.00",
      "high": "219.60",
      "low": "217.00",
      "close": "219.00",
      "average": "218.7408",
      "volume": "189960",
      "turnover": "41550592",
      "trades": "819"
    },
    {
      "date": "2023-12-12",
      "bid": "220.20",
      "ask": "220.40",
      "open": "218.40",
      "high": "221.80",
      "low": "218.20",
      "close": "220.00",
      "average": "220.1217",
      "volume": "336561",
      "turnover": "74084384.59",
      "trades": "915"
    },
    {
      "date": "2023-12-13",
      "bid": "221.00",
      "ask": "221.40",
      "open": "220.40",
      "high": "223.40",
      "low": "218.40",
      "close": "221.00",
      "average": "220.8346",
      "volume": "407398",
      "turnover": "89974960.1",
      "trades": "969"
    },
    {
      "date": "2023-12-14",
      "bid": "223.40",
      "ask": "223.80",
      "open": "223.20",
      "high": "226.60",
      "low": "222.60",
      "close": "223.20",
      "average": "224.1318",
      "volume": "361577",
      "turnover": "81040732.5",
      "trades": "1377"
    },
    {
      "date": "2023-12-15",
      "bid": "221.80",
      "ask": "222.00",
      "open": "223.20",
      "high": "224.60",
      "low": "221.00",
      "close": "221.80",
      "average": "221.9915",
      "volume": "451206",
      "turnover": "100163684.2",
      "trades": "2283"
    },
    {
      "date": "2023-12-18",
      "bid": "220.60",
      "ask": "221.20",
      "open": "221.80",
      "high": "223.00",
      "low": "220.00",
      "close": "220.80",
      "average": "221.1401",
      "volume": "279163",
      "turnover": "61669838.2",
      "trades": "663"
    },
    {
      "date": "2023-12-19",
      "bid": "222.40",
      "ask": "222.60",
      "open": "220.80",
      "high": "224.60",
      "low": "220.60",
      "close": "222.60",
      "average": "223.1437",
      "volume": "178899",
      "turnover": "39920057",
      "trades": "722"
    },
    {
      "date": "2023-12-20",
      "bid": "223.20",
      "ask": "223.60",
      "open": "222.60",
      "high": "223.40",
      "low": "220.40",
      "close": "223.40",
      "average": "222.5384",
      "volume": "163773",
      "turnover": "36444923.79",
      "trades": "806"
    },
    {
      "date": "2023-12-21",
      "bid": "225.00",
      "ask": "225.40",
      "open": "223.20",
      "high": "225.40",
      "low": "221.60",
      "close": "225.20",
      "average": "224.1132",
      "volume": "283667",
      "turnover": "63572770.9",
      "trades": "1136"
    },
    {
      "date": "2023-12-22",
      "bid": "224.40",
      "ask": "224.80",
      "open": "225.00",
      "high": "225.40",
      "low": "222.60",
      "close": "225.40",
      "average": "224.378",
      "volume": "153925",
      "turnover": "34537389.79",
      "trades": "670"
    },
    {
      "date": "2023-12-27",
      "bid": "223.80",
      "ask": "224.20",
      "open": "225.60",
      "high": "226.20",
      "low": "223.00",
      "close": "224.40",
      "average": "224.5797",
      "volume": "217717",
      "turnover": "48894869.6",
      "trades": "1143"
    },
    {
      "date": "2023-12-28",
      "bid": "226.20",
      "ask": "226.60",
      "open": "224.20",
      "high": "227.00",
      "low": "224.20",
      "close": "226.60",
      "average": "226.1295",
      "volume": "110235",
      "turnover": "24927533",
      "trades": "660"
    },
    {
      "date": "2023-12-29",
      "bid": "224.00",
      "ask": "224.40",
      "open": "227.00",
      "high": "227.60",
      "low": "224.00",
      "close": "224.80",
      "average": "225.2218",
      "volume": "175844",
      "turnover": "39604359.79",
      "trades": "878"
    },
    {
      "date": "2024-01-02",
      "bid": "225.20",
      "ask": "225.60",
      "open": "225.60",
      "high": "226.80",
      "low": "222.80",
      "close": "225.60",
      "average": "225.0801",
      "volume": "99034",
      "turnover": "22290553.8",
      "trades": "679"
    },
    {
      "date": "2024-01-03",
      "bid": "224.60",
      "ask": "225.00",
      "open": "225.60",
      "high": "227.00",
      "low": "224.00",
      "close": "225.20",
      "average": "225.3622",
      "volume": "230477",
      "turnover": "51930700",
      "trades": "1089"
    },
    {
      "date": "2024-01-04",
      "bid": "225.00",
      "ask": "225.80",
      "open": "225.40",
      "high": "227.40",
      "low": "224.40",
      "close": "226.20",
      "average": "225.6122",
      "volume": "204574",
      "turnover": "46153925.3",
      "trades": "904"
    },
    {
      "date": "2024-01-05",
      "bid": "223.00",
      "ask": "224.00",
      "open": "225.20",
      "high": "225.20",
      "low": "222.20",
      "close": "223.00",
      "average": "223.3768",
      "volume": "85182",
      "turnover": "19027467.8",
      "trades": "583"
    },
    {
      "date": "2024-01-08",
      "bid": "229.60",
      "ask": "229.80",
      "open": "223.40",
      "high": "229.80",
      "low": "223.20",
      "close": "229.80",
      "average": "227.4894",
      "volume": "438917",
      "turnover": "99857521.9",
      "trades": "1245"
    },
    {
      "date": "2024-01-09",
      "bid": "228.20",
      "ask": "228.80",
      "open": "230.00",
      "high": "230.60",
      "low": "226.00",
      "close": "228.00",
      "average": "228.2746",
      "volume": "279249",
      "turnover": "63712485.8",
      "trades": "1077"
    },
    {
      "date": "2024-01-10",
      "bid": "228.00",
      "ask": "228.40",
      "open": "228.00",
      "high": "228.80",
      "low": "225.40",
      "close": "228.40",
      "average": "227.7975",
      "volume": "189107",
      "turnover": "43077846.5",
      "trades": "840"
    },
    {
      "date": "2024-01-11",
      "bid": "226.60",
      "ask": "227.00",
      "open": "229.60",
      "high": "229.80",
      "low": "226.60",
      "close": "226.60",
      "average": "227.5667",
      "volume": "147883",
      "turnover": "33653340.5",
      "trades": "793"
    },
    {
      "date": "2024-01-12",
      "bid": "228.80",
      "ask": "229.40",
      "open": "227.60",
      "high": "229.80",
      "low": "226.80",
      "close": "229.80",
      "average": "229.1944",
      "volume": "132864",
      "turnover": "30451681.4",
      "trades": "667"
    },
    {
      "date": "2024-01-15",
      "bid": "227.40",
      "ask": "227.60",
      "open": "230.00",
      "high": "230.80",
      "low": "227.00",
      "close": "228.00",
      "average": "228.1821",
      "volume": "131585",
      "turnover": "30022356.6",
      "trades": "905"
    },
    {
      "date": "2024-01-16",
      "bid": "229.40",
      "ask": "229.80",
      "open": "228.00",
      "high": "229.80",
      "low": "227.00",
      "close": "229.80",
      "average": "228.9933",
      "volume": "142703",
      "turnover": "32673892.1",
      "trades": "730"
    },
    {
      "date": "2024-01-17",
      "bid": "227.40",
      "ask": "227.80",
      "open": "226.80",
      "high": "229.60",
      "low": "226.00",
      "close": "228.00",
      "average": "227.3331",
      "volume": "164122",
      "turnover": "37310360.7",
      "trades": "791"
    },
    {
      "date": "2024-01-18",
      "bid": "227.60",
      "ask": "227.80",
      "open": "228.00",
      "high": "228.80",
      "low": "225.60",
      "close": "228.40",
      "average": "227.7105",
      "volume": "163827",
      "turnover": "37304662.6",
      "trades": "895"
    },
    {
      "date": "2024-01-19",
      "bid": "229.40",
      "ask": "230.00",
      "open": "228.00",
      "high": "230.60",
      "low": "228.00",
      "close": "229.80",
      "average": "229.5163",
      "volume": "262208",
      "turnover": "60189920.15",
      "trades": "972"
    },
    {
      "date": "2024-01-22",
      "bid": "229.00",
      "ask": "229.20",
      "open": "231.20",
      "high": "233.20",
      "low": "228.80",
      "close": "229.40",
      "average": "230.8522",
      "volume": "319695",
      "turnover": "73802403",
      "trades": "1357"
    },
    {
      "date": "2024-01-23",
      "bid": "227.40",
      "ask": "227.60",
      "open": "230.00",
      "high": "230.40",
      "low": "227.00",
      "close": "227.00",
      "average": "227.8989",
      "volume": "164536",
      "turnover": "37497995.79",
      "trades": "791"
    },
    {
      "date": "2024-01-24",
      "bid": "225.40",
      "ask": "225.80",
      "open": "228.00",
      "high": "229.20",
      "low": "225.20",
      "close": "226.20",
      "average": "226.7252",
      "volume": "280572",
      "turnover": "63613810.5",
      "trades": "851"
    },
    {
      "date": "2024-01-25",
      "bid": "225.60",
      "ask": "226.00",
      "open": "226.00",
      "high": "227.00",
      "low": "224.40",
      "close": "226.00",
      "average": "226.1582",
      "volume": "437523",
      "turnover": "98949979.4",
      "trades": "1310"
    },
    {
      "date": "2024-01-26",
      "bid": "229.20",
      "ask": "229.60",
      "open": "227.40",
      "high": "229.60",
      "low": "226.00",
      "close": "229.60",
      "average": "227.3502",
      "volume": "371563",
      "turnover": "84478516.5",
      "trades": "901"
    },
    {
      "date": "2024-01-29",
      "bid": "232.60",
      "ask": "233.00",
      "open": "229.60",
      "high": "235.40",
      "low": "229.20",
      "close": "233.40",
      "average": "232.9197",
      "volume": "229400",
      "turnover": "53430690.9",
      "trades": "1160"
    },
    {
      "date": "2024-01-30",
      "bid": "233.20",
      "ask": "233.40",
      "open": "233.00",
      "high": "235.20",
      "low": "232.00",
      "close": "233.60",
      "average": "233.5091",
      "volume": "232554",
      "turnover": "54292830.1",
      "trades": "1413"
    },
    {
      "date": "2024-01-31",
      "bid": "235.00",
      "ask": "235.40",
      "open": "234.00",
      "high": "236.20",
      "low": "233.60",
      "close": "235.00",
      "average": "235.0628",
      "volume": "272542",
      "turnover": "64065897",
      "trades": "1250"
    },
    {
      "date": "2024-02-01",
      "bid": "234.40",
      "ask": "234.60",
      "open": "235.00",
      "high": "237.60",
      "low": "233.60",
      "close": "234.40",
      "average": "234.8006",
      "volume": "193378",
      "turnover": "45405440.4",
      "trades": "794"
    },
    {
      "date": "2024-02-02",
      "bid": "231.40",
      "ask": "231.80",
      "open": "236.00",
      "high": "237.00",
      "low": "231.40",
      "close": "231.60",
      "average": "233.2772",
      "volume": "160078",
      "turnover": "37384469.79",
      "trades": "804"
    },
    {
      "date": "2024-02-05",
      "bid": "232.00",
      "ask": "232.40",
      "open": "231.80",
      "high": "234.20",
      "low": "231.80",
      "close": "232.80",
      "average": "232.9584",
      "volume": "189060",
      "turnover": "44043716.8",
      "trades": "871"
    },
    {
      "date": "2024-02-06",
      "bid": "234.00",
      "ask": "234.20",
      "open": "234.00",
      "high": "234.80",
      "low": "231.40",
      "close": "234.80",
      "average": "233.5252",
      "volume": "226499",
      "turnover": "52893083.3",
      "trades": "1323"
    },
    {
      "date": "2024-02-07",
      "bid": "242.80",
      "ask": "243.20",
      "open": "242.00",
      "high": "252.20",
      "low": "237.00",
      "close": "243.00",
      "average": "244.5263",
      "volume": "546838",
      "turnover": "133647979.8",
      "trades": "2849"
    },
    {
      "date": "2024-02-08",
      "bid": "238.20",
      "ask": "238.40",
      "open": "238.00",
      "high": "241.20",
      "low": "231.80",
      "close": "238.20",
      "average": "236.5463",
      "volume": "480445",
      "turnover": "113660152",
      "trades": "2832"
    },
    {
      "date": "2024-02-09",
      "bid": "233.40",
      "ask": "233.60",
      "open": "238.00",
      "high": "238.00",
      "low": "231.20",
      "close": "233.20",
      "average": "233.1572",
      "volume": "280801",
      "turnover": "65470322.2",
      "trades": "1873"
    },
    {
      "date": "2024-02-12",
      "bid": "236.00",
      "ask": "236.40",
      "open": "234.00",
      "high": "236.80",
      "low": "234.00",
      "close": "236.40",
      "average": "235.667",
      "volume": "285355",
      "turnover": "67263866",
      "trades": "1491"
    },
    {
      "date": "2024-02-13",
      "bid": "234.00",
      "ask": "234.40",
      "open": "236.60",
      "high": "237.80",
      "low": "233.00",
      "close": "234.80",
      "average": "234.7768",
      "volume": "248877",
      "turnover": "58430569.6",
      "trades": "1253"
    },
    {
      "date": "2024-02-14",
      "bid": "235.60",
      "ask": "236.00",
      "open": "234.80",
      "high": "238.40",
      "low": "234.20",
      "close": "236.20",
      "average": "236.5352",
      "volume": "228399",
      "turnover": "54024909.73",
      "trades": "1035"
    },
    {
      "date": "2024-02-15",
      "bid": "236.80",
      "ask": "237.20",
      "open": "238.60",
      "high": "238.60",
      "low": "233.60",
      "close": "237.20",
      "average": "236.4484",
      "volume": "230856",
      "turnover": "54576649.9",
      "trades": "993"
    },
    {
      "date": "2024-02-16",
      "bid": "235.80",
      "ask": "236.20",
      "open": "237.20",
      "high": "238.60",
      "low": "235.80",
      "close": "235.80",
      "average": "236.58",
      "volume": "165080",
      "turnover": "39055446.7",
      "trades": "1014"
    },
    {
      "date": "2024-02-19",
      "bid": "235.80",
      "ask": "236.20",
      "open": "235.40",
      "high": "237.00",
      "low": "235.00",
      "close": "236.60",
      "average": "236.3261",
      "volume": "262573",
      "turnover": "62053340.37",
      "trades": "1076"
    },
    {
      "date": "2024-02-20",
      "bid": "238.00",
      "ask": "238.20",
      "open": "236.60",
      "high": "239.60",
      "low": "235.00",
      "close": "238.60",
      "average": "238.5805",
      "volume": "325260",
      "turnover": "77600635.59",
      "trades": "984"
    },
    {
      "date": "2024-02-21",
      "bid": "236.00",
      "ask": "236.20",
      "open": "238.00",
      "high": "238.40",
      "low": "235.60",
      "close": "236.00",
      "average": "236.4039",
      "volume": "169770",
      "turnover": "40134263.79",
      "trades": "734"
    },
    {
      "date": "2024-02-22",
      "bid": "234.80",
      "ask": "235.20",
      "open": "237.80",
      "high": "238.20",
      "low": "233.60",
      "close": "234.60",
      "average": "234.9642",
      "volume": "193245",
      "turnover": "45409924.6",
      "trades": "1000"
    },
    {
      "date": "2024-02-23",
      "bid": "232.40",
      "ask": "232.80",
      "open": "234.80",
      "high": "235.20",
      "low": "232.20",
      "close": "232.60",
      "average": "232.9744",
      "volume": "236437",
      "turnover": "55084827",
      "trades": "1286"
    },
    {
      "date": "2024-02-26",
      "bid": "232.60",
      "ask": "232.80",
      "open": "232.60",
      "high": "233.40",
      "low": "230.60",
      "close": "232.40",
      "average": "232.3496",
      "volume": "171406",
      "turnover": "39826122.4",
      "trades": "946"
    },
    {
      "date": "2024-02-27",
      "bid": "229.40",
      "ask": "229.80",
      "open": "232.40",
      "high": "232.80",
      "low": "229.00",
      "close": "229.40",
      "average": "229.7256",
      "volume": "204895",
      "turnover": "47069618.4",
      "trades": "1114"
    },
    {
      "date": "2024-02-28",
      "bid": "228.40",
      "ask": "228.80",
      "open": "229.00",
      "high": "229.60",
      "low": "227.60",
      "close": "228.80",
      "average": "228.7813",
      "volume": "231509",
      "turnover": "52968244.1",
      "trades": "1037"
    },
    {
      "date": "2024-02-29",
      "bid": "228.40",
      "ask": "228.80",
      "open": "228.80",
      "high": "230.60",
      "low": "227.80",
      "close": "228.40",
      "average": "228.589",
      "volume": "250093",
      "turnover": "57168732.4",
      "trades": "1027"
    },
    {
      "date": "2024-03-01",
      "bid": "226.60",
      "ask": "227.00",
      "open": "228.80",
      "high": "229.60",
      "low": "225.80",
      "close": "226.20",
      "average": "226.8119",
      "volume": "249431",
      "turnover": "56573481.6",
      "trades": "1383"
    },
    {
      "date": "2024-03-04",
      "bid": "227.80",
      "ask": "228.00",
      "open": "226.20",
      "high": "228.40",
      "low": "226.20",
      "close": "227.60",
      "average": "227.6712",
      "volume": "262868",
      "turnover": "59847470.4",
      "trades": "1075"
    },
    {
      "date": "2024-03-05",
      "bid": "226.00",
      "ask": "226.20",
      "open": "227.80",
      "high": "229.40",
      "low": "225.80",
      "close": "226.20",
      "average": "227.6872",
      "volume": "930797",
      "turnover": "211931550.9",
      "trades": "1607"
    },
    {
      "date": "2024-03-06",
      "bid": "226.00",
      "ask": "226.40",
      "open": "226.80",
      "high": "227.80",
      "low": "225.60",
      "close": "226.00",
      "average": "226.4978",
      "volume": "240388",
      "turnover": "54447383.5",
      "trades": "1178"
    },
    {
      "date": "2024-03-07",
      "bid": "226.80",
      "ask": "227.00",
      "open": "225.40",
      "high": "228.40",
      "low": "224.80",
      "close": "227.00",
      "average": "226.8308",
      "volume": "257635",
      "turnover": "58439649.3",
      "trades": "1087"
    },
    {
      "date": "2024-03-08",
      "bid": "226.80",
      "ask": "227.00",
      "open": "227.60",
      "high": "227.60",
      "low": "225.40",
      "close": "226.80",
      "average": "226.615",
      "volume": "152764",
      "turnover": "34619015.79",
      "trades": "1057"
    },
    {
      "date": "2024-03-11",
      "bid": "229.40",
      "ask": "229.60",
      "open": "227.00",
      "high": "230.00",
      "low": "225.80",
      "close": "230.00",
      "average": "228.6343",
      "volume": "384572",
      "turnover": "87924574.6",
      "trades": "1067"
    },
    {
      "date": "2024-03-12",
      "bid": "235.40",
      "ask": "235.80",
      "open": "231.60",
      "high": "236.20",
      "low": "231.60",
      "close": "236.20",
      "average": "234.2705",
      "volume": "535719",
      "turnover": "125503305.1",
      "trades": "1278"
    },
    {
      "date": "2024-03-13",
      "bid": "236.20",
      "ask": "236.40",
      "open": "236.60",
      "high": "238.00",
      "low": "235.40",
      "close": "236.20",
      "average": "236.4397",
      "volume": "457671",
      "turnover": "108271897.5",
      "trades": "1216"
    },
    {
      "date": "2024-03-14",
      "bid": "235.00",
      "ask": "235.20",
      "open": "237.00",
      "high": "239.00",
      "low": "234.40",
      "close": "235.20",
      "average": "236.7778",
      "volume": "339582",
      "turnover": "80404365",
      "trades": "1023"
    },
    {
      "date": "2024-03-15",
      "bid": "240.80",
      "ask": "241.00",
      "open": "235.40",
      "high": "241.60",
      "low": "235.20",
      "close": "240.60",
      "average": "237.0272",
      "volume": "2381594",
      "turnover": "564504277.4",
      "trades": "2099"
    },
    {
      "date": "2024-03-18",
      "bid": "242.60",
      "ask": "242.80",
      "open": "241.00",
      "high": "245.60",
      "low": "240.60",
      "close": "242.60",
      "average": "243.6013",
      "volume": "331420",
      "turnover": "80735808.3",
      "trades": "1386"
    },
    {
      "date": "2024-03-19",
      "bid": "245.40",
      "ask": "245.60",
      "open": "243.40",
      "high": "245.60",
      "low": "242.60",
      "close": "245.40",
      "average": "244.5193",
      "volume": "325940",
      "turnover": "79692834.09",
      "trades": "1086"
    },
    {
      "date": "2024-03-20",
      "bid": "247.40",
      "ask": "247.60",
      "open": "245.40",
      "high": "249.40",
      "low": "245.00",
      "close": "247.60",
      "average": "247.6475",
      "volume": "361929",
      "turnover": "89639186.2",
      "trades": "1584"
    },
    {
      "date": "2024-03-21",
      "bid": "246.20",
      "ask": "246.60",
      "open": "248.80",
      "high": "250.80",
      "low": "244.00",
      "close": "246.20",
      "average": "247.0467",
      "volume": "237062",
      "turnover": "58565383.4",
      "trades": "1125"
    },
    {
      "date": "2024-03-22",
      "bid": "247.60",
      "ask": "248.00",
      "open": "246.00",
      "high": "248.20",
      "low": "244.60",
      "close": "247.60",
      "average": "246.6429",
      "volume": "243967",
      "turnover": "60172666.3",
      "trades": "1037"
    },
    {
      "date": "2024-03-25",
      "bid": "246.00",
      "ask": "246.40",
      "open": "247.60",
      "high": "249.20",
      "low": "245.80",
      "close": "246.60",
      "average": "246.5979",
      "volume": "306631",
      "turnover": "75614327",
      "trades": "1111"
    },
    {
      "date": "2024-03-26",
      "bid": "247.60",
      "ask": "247.80",
      "open": "246.00",
      "high": "248.00",
      "low": "245.00",
      "close": "247.20",
      "average": "247.0686",
      "volume": "510565",
      "turnover": "126144871.3",
      "trades": "1294"
    },
    {
      "date": "2024-03-27",
      "bid": "251.20",
      "ask": "251.40",
      "open": "248.00",
      "high": "253.40",
      "low": "248.00",
      "close": "251.40",
      "average": "251.4606",
      "volume": "284063",
      "turnover": "71430835.8",
      "trades": "1223"
    },
    {
      "date": "2024-03-28",
      "bid": "253.40",
      "ask": "253.80",
      "open": "252.00",
      "high": "254.40",
      "low": "251.60",
      "close": "254.40",
      "average": "253.9468",
      "volume": "199770",
      "turnover": "50729345.1",
      "trades": "694"
    },
    {
      "date": "2024-04-02",
      "bid": "255.00",
      "ask": "255.20",
      "open": "254.80",
      "high": "257.60",
      "low": "254.60",
      "close": "255.20",
      "average": "255.8326",
      "volume": "248428",
      "turnover": "63555403.6",
      "trades": "1496"
    },
    {
      "date": "2024-04-03",
      "bid": "256.20",
      "ask": "256.60",
      "open": "255.40",
      "high": "256.60",
      "low": "252.40",
      "close": "256.60",
      "average": "255.4382",
      "volume": "279886",
      "turnover": "71493585.2",
      "trades": "1243"
    },
    {
      "date": "2024-04-04",
      "bid": "257.00",
      "ask": "257.40",
      "open": "256.20",
      "high": "257.60",
      "low": "255.00",
      "close": "257.40",
      "average": "256.9216",
      "volume": "408581",
      "turnover": "104971186.9",
      "trades": "1132"
    },
    {
      "date": "2024-04-05",
      "bid": "257.60",
      "ask": "257.80",
      "open": "256.40",
      "high": "258.40",
      "low": "254.60",
      "close": "257.60",
      "average": "257.2086",
      "volume": "181294",
      "turnover": "46630220.6",
      "trades": "1017"
    },
    {
      "date": "2024-04-08",
      "bid": "260.00",
      "ask": "260.20",
      "open": "258.40",
      "high": "261.00",
      "low": "258.00",
      "close": "259.80",
      "average": "259.7975",
      "volume": "252154",
      "turnover": "65510076.5",
      "trades": "1152"
    },
    {
      "date": "2024-04-09",
      "bid": "254.80",
      "ask": "255.00",
      "open": "260.00",
      "high": "260.80",
      "low": "253.20",
      "close": "255.00",
      "average": "255.6939",
      "volume": "288006",
      "turnover": "73643247",
      "trades": "1494"
    },
    {
      "date": "2024-04-10",
      "bid": "256.20",
      "ask": "256.60",
      "open": "256.00",
      "high": "257.20",
      "low": "254.60",
      "close": "256.60",
      "average": "255.9038",
      "volume": "232436",
      "turnover": "59481170.4",
      "trades": "951"
    },
    {
      "date": "2024-04-11",
      "bid": "258.20",
      "ask": "258.60",
      "open": "256.60",
      "high": "259.00",
      "low": "256.20",
      "close": "258.60",
      "average": "258.0483",
      "volume": "173678",
      "turnover": "44816503.3",
      "trades": "969"
    },
    {
      "date": "2024-04-12",
      "bid": "254.60",
      "ask": "255.00",
      "open": "260.00",
      "high": "262.80",
      "low": "254.40",
      "close": "254.60",
      "average": "256.4275",
      "volume": "211372",
      "turnover": "54202605.5",
      "trades": "1164"
    },
    {
      "date": "2024-04-15",
      "bid": "253.20",
      "ask": "253.40",
      "open": "254.60",
      "high": "255.80",
      "low": "253.00",
      "close": "253.80",
      "average": "254.0874",
      "volume": "236790",
      "turnover": "60164614.2",
      "trades": "1232"
    },
    {
      "date": "2024-04-16",
      "bid": "251.00",
      "ask": "251.20",
      "open": "253.20",
      "high": "253.40",
      "low": "250.80",
      "close": "251.80",
      "average": "251.9533",
      "volume": "259552",
      "turnover": "65394787.4",
      "trades": "1642"
    },
    {
      "date": "2024-04-17",
      "bid": "255.40",
      "ask": "255.80",
      "open": "251.80",
      "high": "256.40",
      "low": "251.80",
      "close": "255.60",
      "average": "255.0175",
      "volume": "273491",
      "turnover": "69762700.59",
      "trades": "925"
    },
    {
      "date": "2024-04-18",
      "bid": "253.60",
      "ask": "254.00",
      "open": "257.00",
      "high": "257.00",
      "low": "252.60",
      "close": "254.80",
      "average": "254.4095",
      "volume": "246577",
      "turnover": "62732124.2",
      "trades": "1144"
    },
    {
      "date": "2024-04-19",
      "bid": "254.80",
      "ask": "255.00",
      "open": "253.60",
      "high": "255.40",
      "low": "252.40",
      "close": "254.80",
      "average": "254.4086",
      "volume": "410773",
      "turnover": "104503363.8",
      "trades": "990"
    },
    {
      "date": "2024-04-22",
      "bid": "258.40",
      "ask": "258.80",
      "open": "257.00",
      "high": "259.20",
      "low": "255.60",
      "close": "258.80",
      "average": "258.2564",
      "volume": "166811",
      "turnover": "43092183.2",
      "trades": "1115"
    },
    {
      "date": "2024-04-23",
      "bid": "252.20",
      "ask": "252.80",
      "open": "261.00",
      "high": "262.00",
      "low": "242.60",
      "close": "252.20",
      "average": "251.8314",
      "volume": "997398",
      "turnover": "251170438.3",
      "trades": "4424"
    },
    {
      "date": "2024-04-24",
      "bid": "249.40",
      "ask": "249.80",
      "open": "254.00",
      "high": "257.60",
      "low": "248.80",
      "close": "250.00",
      "average": "251.1333",
      "volume": "334154",
      "turnover": "83917165.8",
      "trades": "1619"
    },
    {
      "date": "2024-04-25",
      "bid": "265.60",
      "ask": "266.00",
      "open": "261.20",
      "high": "271.60",
      "low": "257.00",
      "close": "267.60",
      "average": "263.6917",
      "volume": "822952",
      "turnover": "217012781.7",
      "trades": "3539"
    },
    {
      "date": "2024-04-26",
      "bid": "280.40",
      "ask": "280.80",
      "open": "275.60",
      "high": "280.80",
      "low": "267.20",
      "close": "280.80",
      "average": "276.4505",
      "volume": "597853",
      "turnover": "165236141.19",
      "trades": "3251"
    },
    {
      "date": "2024-04-29",
      "bid": "281.40",
      "ask": "281.80",
      "open": "282.20",
      "high": "283.80",
      "low": "278.40",
      "close": "281.80",
      "average": "281.1751",
      "volume": "351942",
      "turnover": "98952968",
      "trades": "1728"
    },
    {
      "date": "2024-04-30",
      "bid": "283.20",
      "ask": "283.80",
      "open": "282.80",
      "high": "284.60",
      "low": "280.40",
      "close": "284.60",
      "average": "283.2565",
      "volume": "332646",
      "turnover": "94221251.1",
      "trades": "1425"
    },
    {
      "date": "2024-05-02",
      "bid": "285.00",
      "ask": "285.60",
      "open": "284.60",
      "high": "287.40",
      "low": "283.80",
      "close": "284.80",
      "average": "285.5179",
      "volume": "308239",
      "turnover": "88011309.4",
      "trades": "1499"
    },
    {
      "date": "2024-05-03",
      "bid": "283.80",
      "ask": "284.00",
      "open": "285.40",
      "high": "287.80",
      "low": "283.60",
      "close": "284.40",
      "average": "284.5805",
      "volume": "372591",
      "turnover": "106032917.7",
      "trades": "1249"
    },
    {
      "date": "2024-05-06",
      "bid": "282.60",
      "ask": "283.00",
      "open": "284.40",
      "high": "286.40",
      "low": "281.80",
      "close": "283.60",
      "average": "284.1432",
      "volume": "257115",
      "turnover": "73057395.4",
      "trades": "840"
    },
    {
      "date": "2024-05-07",
      "bid": "283.00",
      "ask": "283.60",
      "open": "284.40",
      "high": "286.00",
      "low": "281.60",
      "close": "283.80",
      "average": "283.5311",
      "volume": "304136",
      "turnover": "86172019.6",
      "trades": "949"
    },
    {
      "date": "2024-05-08",
      "bid": "289.80",
      "ask": "290.20",
      "open": "284.00",
      "high": "290.60",
      "low": "283.00",
      "close": "290.40",
      "average": "288.5958",
      "volume": "210401",
      "turnover": "60717310.4",
      "trades": "686"
    },
    {
      "date": "2024-05-10",
      "bid": "292.60",
      "ask": "292.80",
      "open": "289.20",
      "high": "293.60",
      "low": "288.40",
      "close": "292.60",
      "average": "291.4798",
      "volume": "441034",
      "turnover": "128591012.4",
      "trades": "2008"
    },
    {
      "date": "2024-05-13",
      "bid": "289.80",
      "ask": "290.00",
      "open": "292.60",
      "high": "292.60",
      "low": "288.00",
      "close": "288.40",
      "average": "288.9926",
      "volume": "325497",
      "turnover": "94066225.5",
      "trades": "945"
    },
    {
      "date": "2024-05-14",
      "bid": "289.20",
      "ask": "289.60",
      "open": "288.40",
      "high": "290.60",
      "low": "286.80",
      "close": "289.20",
      "average": "288.5856",
      "volume": "266042",
      "turnover": "76775489.2",
      "trades": "835"
    },
    {
      "date": "2024-05-15",
      "bid": "286.80",
      "ask": "287.20",
      "open": "290.20",
      "high": "292.00",
      "low": "285.80",
      "close": "287.40",
      "average": "287.7806",
      "volume": "326210",
      "turnover": "93876901.7",
      "trades": "1590"
    },
    {
      "date": "2024-05-16",
      "bid": "284.80",
      "ask": "285.20",
      "open": "286.60",
      "high": "287.80",
      "low": "283.20",
      "close": "285.00",
      "average": "284.8333",
      "volume": "309179",
      "turnover": "88064788.6",
      "trades": "1142"
    },
    {
      "date": "2024-05-17",
      "bid": "286.80",
      "ask": "287.20",
      "open": "285.00",
      "high": "287.60",
      "low": "283.00",
      "close": "287.20",
      "average": "286.7045",
      "volume": "313458",
      "turnover": "89636086",
      "trades": "1205"
    },
    {
      "date": "2024-05-20",
      "bid": "287.80",
      "ask": "288.00",
      "open": "292.40",
      "high": "292.80",
      "low": "287.00",
      "close": "288.00",
      "average": "288.4604",
      "volume": "223699",
      "turnover": "64528608.3",
      "trades": "1219"
    },
    {
      "date": "2024-05-21",
      "bid": "292.80",
      "ask": "293.00",
      "open": "288.20",
      "high": "293.60",
      "low": "288.00",
      "close": "293.60",
      "average": "292.5469",
      "volume": "302361",
      "turnover": "88454756.3",
      "trades": "1270"
    },
    {
      "date": "2024-05-22",
      "bid": "290.00",
      "ask": "290.40",
      "open": "292.80",
      "high": "293.00",
      "low": "289.80",
      "close": "290.60",
      "average": "290.7718",
      "volume": "343477",
      "turnover": "99873102.1",
      "trades": "965"
    },
    {
      "date": "2024-05-23",
      "bid": "291.20",
      "ask": "291.80",
      "open": "290.20",
      "high": "292.40",
      "low": "289.40",
      "close": "291.20",
      "average": "291.0009",
      "volume": "134735",
      "turnover": "39208332",
      "trades": "868"
    },
    {
      "date": "2024-05-24",
      "bid": "290.20",
      "ask": "290.40",
      "open": "290.20",
      "high": "291.80",
      "low": "289.40",
      "close": "290.60",
      "average": "290.5411",
      "volume": "115759",
      "turnover": "33632747.4",
      "trades": "941"
    },
    {
      "date": "2024-05-27",
      "bid": "289.00",
      "ask": "289.60",
      "open": "290.60",
      "high": "290.60",
      "low": "287.80",
      "close": "289.60",
      "average": "289.372",
      "volume": "104403",
      "turnover": "30211307.6",
      "trades": "709"
    },
    {
      "date": "2024-05-28",
      "bid": "288.80",
      "ask": "289.20",
      "open": "289.60",
      "high": "291.40",
      "low": "288.00",
      "close": "288.60",
      "average": "288.9551",
      "volume": "301278",
      "turnover": "87055482.2",
      "trades": "1374"
    },
    {
      "date": "2024-05-29",
      "bid": "289.00",
      "ask": "289.40",
      "open": "288.60",
      "high": "290.80",
      "low": "288.00",
      "close": "289.00",
      "average": "289.2112",
      "volume": "196233",
      "turnover": "56753754.5",
      "trades": "915"
    },
    {
      "date": "2024-05-30",
      "bid": "290.40",
      "ask": "290.60",
      "open": "288.20",
      "high": "290.60",
      "low": "286.00",
      "close": "289.80",
      "average": "288.2936",
      "volume": "302090",
      "turnover": "87092717.6",
      "trades": "1454"
    },
    {
      "date": "2024-05-31",
      "bid": "292.80",
      "ask": "293.00",
      "open": "289.80",
      "high": "294.40",
      "low": "289.40",
      "close": "294.40",
      "average": "293.9924",
      "volume": "829469",
      "turnover": "243855424.2",
      "trades": "1331"
    },
    {
      "date": "2024-06-03",
      "bid": "290.80",
      "ask": "291.00",
      "open": "294.40",
      "high": "295.40",
      "low": "288.40",
      "close": "291.40",
      "average": "291.1582",
      "volume": "217079",
      "turnover": "63204237",
      "trades": "1221"
    },
    {
      "date": "2024-06-04",
      "bid": "290.40",
      "ask": "290.60",
      "open": "290.60",
      "high": "292.00",
      "low": "289.40",
      "close": "290.60",
      "average": "290.6582",
      "volume": "201093",
      "turnover": "58449426.4",
      "trades": "1086"
    },
    {
      "date": "2024-06-05",
      "bid": "293.80",
      "ask": "294.00",
      "open": "291.80",
      "high": "294.40",
      "low": "291.00",
      "close": "293.40",
      "average": "293.2539",
      "volume": "207877",
      "turnover": "60960643.3",
      "trades": "958"
    },
    {
      "date": "2024-06-07",
      "bid": "294.20",
      "ask": "294.80",
      "open": "293.40",
      "high": "294.80",
      "low": "292.40",
      "close": "294.40",
      "average": "294.1185",
      "volume": "151438",
      "turnover": "44534341.2",
      "trades": "769"
    },
    {
      "date": "2024-06-10",
      "bid": "293.60",
      "ask": "294.00",
      "open": "293.60",
      "high": "295.20",
      "low": "291.80",
      "close": "292.60",
      "average": "293.1372",
      "volume": "207397",
      "turnover": "60794483.6",
      "trades": "1140"
    },
    {
      "date": "2024-06-11",
      "bid": "301.20",
      "ask": "301.80",
      "open": "297.00",
      "high": "301.60",
      "low": "296.60",
      "close": "301.20",
      "average": "300.2096",
      "volume": "399579",
      "turnover": "119955947.3",
      "trades": "1927"
    },
    {
      "date": "2024-06-12",
      "bid": "307.60",
      "ask": "307.80",
      "open": "301.80",
      "high": "308.20",
      "low": "300.20",
      "close": "307.20",
      "average": "305.9439",
      "volume": "624502",
      "turnover": "190546929.7",
      "trades": "1973"
    },
    {
      "date": "2024-06-13",
      "bid": "307.40",
      "ask": "307.80",
      "open": "306.80",
      "high": "309.00",
      "low": "305.00",
      "close": "308.40",
      "average": "307.8601",
      "volume": "350341",
      "turnover": "107859907.8",
      "trades": "1673"
    },
    {
      "date": "2024-06-14",
      "bid": "308.00",
      "ask": "308.40",
      "open": "308.40",
      "high": "309.60",
      "low": "305.60",
      "close": "309.00",
      "average": "308.6165",
      "volume": "441467",
      "turnover": "136245067.5",
      "trades": "1427"
    },
    {
      "date": "2024-06-17",
      "bid": "308.60",
      "ask": "309.00",
      "open": "309.80",
      "high": "312.80",
      "low": "306.20",
      "close": "309.60",
      "average": "309.6952",
      "volume": "609367",
      "turnover": "188632200.97",
      "trades": "2257"
    },
    {
      "date": "2024-06-18",
      "bid": "307.60",
      "ask": "307.80",
      "open": "310.60",
      "high": "312.20",
      "low": "301.40",
      "close": "308.20",
      "average": "306.0851",
      "volume": "508286",
      "turnover": "155586993",
      "trades": "3890"
    },
    {
      "date": "2024-06-19",
      "bid": "302.80",
      "ask": "303.20",
      "open": "308.80",
      "high": "308.80",
      "low": "300.40",
      "close": "304.00",
      "average": "303.9157",
      "volume": "433161",
      "turnover": "131655702",
      "trades": "1454"
    },
    {
      "date": "2024-06-20",
      "bid": "304.00",
      "ask": "304.40",
      "open": "304.00",
      "high": "305.40",
      "low": "300.80",
      "close": "305.40",
      "average": "304.9193",
      "volume": "711663",
      "turnover": "216890511.7",
      "trades": "2000"
    },
    {
      "date": "2024-06-24",
      "bid": "307.80",
      "ask": "308.20",
      "open": "304.40",
      "high": "310.80",
      "low": "304.40",
      "close": "309.00",
      "average": "308.2623",
      "volume": "330375",
      "turnover": "101832691.5",
      "trades": "1761"
    },
    {
      "date": "2024-06-25",
      "bid": "302.80",
      "ask": "303.00",
      "open": "309.00",
      "high": "310.00",
      "low": "301.80",
      "close": "303.80",
      "average": "304.5044",
      "volume": "412601",
      "turnover": "125642145.6",
      "trades": "2782"
    },
    {
      "date": "2024-06-26",
      "bid": "305.00",
      "ask": "305.40",
      "open": "304.00",
      "high": "310.60",
      "low": "304.00",
      "close": "305.00",
      "average": "306.4057",
      "volume": "393416",
      "turnover": "120534108.52",
      "trades": "1843"
    },
    {
      "date": "2024-06-27",
      "bid": "308.40",
      "ask": "308.60",
      "open": "305.00",
      "high": "309.20",
      "low": "303.60",
      "close": "308.60",
      "average": "307.9833",
      "volume": "194686",
      "turnover": "59934350.8",
      "trades": "836"
    },
    {
      "date": "2024-06-28",
      "bid": "310.40",
      "ask": "310.80",
      "open": "309.20",
      "high": "311.40",
      "low": "305.00",
      "close": "310.60",
      "average": "309.699",
      "volume": "363582",
      "turnover": "112590504.7",
      "trades": "1682"
    },
    {
      "date": "2024-07-01",
      "bid": "309.20",
      "ask": "309.60",
      "open": "312.60",
      "high": "312.80",
      "low": "306.20",
      "close": "309.60",
      "average": "309.1205",
      "volume": "286713",
      "turnover": "88627331.7",
      "trades": "1401"
    },
    {
      "date": "2024-07-02",
      "bid": "310.60",
      "ask": "311.00",
      "open": "308.80",
      "high": "311.00",
      "low": "307.40",
      "close": "311.00",
      "average": "310.2794",
      "volume": "182696",
      "turnover": "56681644",
      "trades": "1001"
    },
    {
      "date": "2024-07-03",
      "bid": "314.60",
      "ask": "315.00",
      "open": "312.60",
      "high": "314.80",
      "low": "311.20",
      "close": "313.80",
      "average": "313.3485",
      "volume": "440268",
      "turnover": "137954841.1",
      "trades": "1283"
    },
    {
      "date": "2024-07-04",
      "bid": "321.60",
      "ask": "322.00",
      "open": "322.00",
      "high": "322.00",
      "low": "316.80",
      "close": "320.80",
      "average": "320.2751",
      "volume": "570472",
      "turnover": "182605403.8",
      "trades": "2286"
    },
    {
      "date": "2024-07-05",
      "bid": "324.80",
      "ask": "325.20",
      "open": "321.00",
      "high": "326.60",
      "low": "320.40",
      "close": "324.80",
      "average": "324.6045",
      "volume": "572528",
      "turnover": "185836317.3",
      "trades": "3392"
    },
    {
      "date": "2024-07-08",
      "bid": "324.00",
      "ask": "324.40",
      "open": "323.60",
      "high": "327.60",
      "low": "321.80",
      "close": "325.20",
      "average": "324.9407",
      "volume": "341130",
      "turnover": "110846514.8",
      "trades": "1712"
    },
    {
      "date": "2024-07-09",
      "bid": "324.40",
      "ask": "324.80",
      "open": "325.00",
      "high": "327.40",
      "low": "322.80",
      "close": "325.60",
      "average": "325.1758",
      "volume": "335207",
      "turnover": "108952828.08",
      "trades": "1358"
    },
    {
      "date": "2024-07-10",
      "bid": "316.00",
      "ask": "316.80",
      "open": "321.00",
      "high": "321.00",
      "low": "313.80",
      "close": "316.40",
      "average": "316.7604",
      "volume": "554382",
      "turnover": "175450973.5",
      "trades": "2539"
    },
    {
      "date": "2024-07-11",
      "bid": "306.40",
      "ask": "306.80",
      "open": "317.00",
      "high": "318.40",
      "low": "304.80",
      "close": "306.00",
      "average": "308.1148",
      "volume": "469493",
      "turnover": "144693835.69",
      "trades": "3517"
    },
    {
      "date": "2024-07-12",
      "bid": "308.80",
      "ask": "309.20",
      "open": "306.00",
      "high": "310.20",
      "low": "305.60",
      "close": "308.80",
      "average": "308.3057",
      "volume": "283678",
      "turnover": "87444019.1",
      "trades": "1377"
    },
    {
      "date": "2024-07-15",
      "bid": "308.00",
      "ask": "308.40",
      "open": "308.40",
      "high": "309.00",
      "low": "305.20",
      "close": "307.00",
      "average": "307.1703",
      "volume": "292695",
      "turnover": "89917233.2",
      "trades": "1550"
    },
    {
      "date": "2024-07-16",
      "bid": "309.20",
      "ask": "309.60",
      "open": "307.00",
      "high": "310.20",
      "low": "305.80",
      "close": "308.80",
      "average": "308.5617",
      "volume": "225258",
      "turnover": "69500470.59",
      "trades": "1306"
    },
    {
      "date": "2024-07-17",
      "bid": "304.20",
      "ask": "304.60",
      "open": "307.00",
      "high": "307.60",
      "low": "302.40",
      "close": "304.60",
      "average": "304.6211",
      "volume": "394916",
      "turnover": "120295752.9",
      "trades": "2513"
    },
    {
      "date": "2024-07-18",
      "bid": "296.60",
      "ask": "297.00",
      "open": "296.00",
      "high": "300.80",
      "low": "289.80",
      "close": "296.00",
      "average": "295.9214",
      "volume": "524294",
      "turnover": "155163948.69",
      "trades": "3705"
    },
    {
      "date": "2024-07-19",
      "bid": "295.80",
      "ask": "296.20",
      "open": "295.20",
      "high": "298.40",
      "low": "293.40",
      "close": "296.60",
      "average": "296.5006",
      "volume": "229665",
      "turnover": "68095730.9",
      "trades": "1582"
    },
    {
      "date": "2024-07-22",
      "bid": "301.00",
      "ask": "301.40",
      "open": "298.40",
      "high": "301.60",
      "low": "297.40",
      "close": "300.00",
      "average": "299.8609",
      "volume": "342898",
      "turnover": "102822656.4",
      "trades": "1496"
    },
    {
      "date": "2024-07-23",
      "bid": "300.40",
      "ask": "300.80",
      "open": "300.60",
      "high": "302.40",
      "low": "297.40",
      "close": "299.60",
      "average": "299.9868",
      "volume": "160593",
      "turnover": "48175957.3",
      "trades": "902"
    },
    {
      "date": "2024-07-24",
      "bid": "301.00",
      "ask": "301.40",
      "open": "297.60",
      "high": "302.40",
      "low": "297.60",
      "close": "299.80",
      "average": "300.1862",
      "volume": "241335",
      "turnover": "72446827.4",
      "trades": "1161"
    },
    {
      "date": "2024-07-25",
      "bid": "300.20",
      "ask": "300.40",
      "open": "299.80",
      "high": "301.00",
      "low": "297.40",
      "close": "300.80",
      "average": "300.1829",
      "volume": "237469",
      "turnover": "71266564.3",
      "trades": "1706"
    },
    {
      "date": "2024-07-26",
      "bid": "305.80",
      "ask": "306.20",
      "open": "300.40",
      "high": "306.20",
      "low": "300.40",
      "close": "305.60",
      "average": "304.7411",
      "volume": "211385",
      "turnover": "64384121.3",
      "trades": "1209"
    },
    {
      "date": "2024-07-29",
      "bid": "305.80",
      "ask": "306.20",
      "open": "306.00",
      "high": "308.80",
      "low": "303.40",
      "close": "305.40",
      "average": "305.7211",
      "volume": "178689",
      "turnover": "54641854.1",
      "trades": "1432"
    },
    {
      "date": "2024-07-30",
      "bid": "309.00",
      "ask": "309.40",
      "open": "306.20",
      "high": "309.40",
      "low": "306.20",
      "close": "308.20",
      "average": "307.9701",
      "volume": "138877",
      "turnover": "42765169.29",
      "trades": "877"
    },
    {
      "date": "2024-07-31",
      "bid": "309.00",
      "ask": "309.20",
      "open": "310.00",
      "high": "312.60",
      "low": "308.00",
      "close": "308.00",
      "average": "308.9414",
      "volume": "243225",
      "turnover": "75155807",
      "trades": "1164"
    },
    {
      "date": "2024-08-01",
      "bid": "304.60",
      "ask": "304.80",
      "open": "307.60",
      "high": "309.60",
      "low": "304.20",
      "close": "304.20",
      "average": "305.1431",
      "volume": "161818",
      "turnover": "49403899.4",
      "trades": "926"
    },
    {
      "date": "2024-08-02",
      "bid": "299.80",
      "ask": "300.20",
      "open": "302.00",
      "high": "303.60",
      "low": "299.00",
      "close": "299.00",
      "average": "299.6436",
      "volume": "266843",
      "turnover": "79958970.59",
      "trades": "1464"
    },
    {
      "date": "2024-08-05",
      "bid": "292.20",
      "ask": "292.60",
      "open": "290.80",
      "high": "296.20",
      "low": "287.00",
      "close": "292.00",
      "average": "292.2986",
      "volume": "397954",
      "turnover": "116331066.3",
      "trades": "2513"
    },
    {
      "date": "2024-08-06",
      "bid": "292.80",
      "ask": "293.20",
      "open": "292.80",
      "high": "295.00",
      "low": "286.60",
      "close": "292.40",
      "average": "291.6432",
      "volume": "247668",
      "turnover": "72239916.2",
      "trades": "1652"
    },
    {
      "date": "2024-08-07",
      "bid": "296.40",
      "ask": "296.80",
      "open": "293.80",
      "high": "297.60",
      "low": "292.80",
      "close": "295.60",
      "average": "295.641",
      "volume": "194330",
      "turnover": "57452077.7",
      "trades": "1327"
    },
    {
      "date": "2024-08-08",
      "bid": "296.20",
      "ask": "296.80",
      "open": "295.00",
      "high": "297.20",
      "low": "292.00",
      "close": "295.40",
      "average": "294.543",
      "volume": "217184",
      "turnover": "63972975.93",
      "trades": "1310"
    },
    {
      "date": "2024-08-09",
      "bid": "298.40",
      "ask": "299.00",
      "open": "298.00",
      "high": "301.40",
      "low": "297.00",
      "close": "298.00",
      "average": "298.5365",
      "volume": "160370",
      "turnover": "47887679.9",
      "trades": "1286"
    },
    {
      "date": "2024-08-12",
      "bid": "298.60",
      "ask": "299.00",
      "open": "298.80",
      "high": "300.00",
      "low": "296.40",
      "close": "300.00",
      "average": "299.197",
      "volume": "146424",
      "turnover": "43803171.2",
      "trades": "1111"
    },
    {
      "date": "2024-08-13",
      "bid": "301.00",
      "ask": "301.60",
      "open": "300.20",
      "high": "303.00",
      "low": "299.40",
      "close": "300.80",
      "average": "300.7812",
      "volume": "234648",
      "turnover": "70585931.7",
      "trades": "1378"
    },
    {
      "date": "2024-08-14",
      "bid": "306.00",
      "ask": "306.20",
      "open": "302.00",
      "high": "307.00",
      "low": "301.20",
      "close": "307.00",
      "average": "305.6175",
      "volume": "253223",
      "turnover": "77352282.9",
      "trades": "1153"
    },
    {
      "date": "2024-08-15",
      "bid": "309.40",
      "ask": "309.80",
      "open": "307.60",
      "high": "309.80",
      "low": "305.80",
      "close": "309.40",
      "average": "308.9491",
      "volume": "158901",
      "turnover": "49073068.6",
      "trades": "1048"
    },
    {
      "date": "2024-08-16",
      "bid": "307.60",
      "ask": "308.60",
      "open": "309.60",
      "high": "311.00",
      "low": "306.20",
      "close": "308.60",
      "average": "308.569",
      "volume": "157468",
      "turnover": "48586626.3",
      "trades": "1292"
    },
    {
      "date": "2024-08-19",
      "bid": "306.00",
      "ask": "306.40",
      "open": "308.60",
      "high": "308.80",
      "low": "304.20",
      "close": "306.20",
      "average": "306.1105",
      "volume": "135140",
      "turnover": "41362087.29",
      "trades": "1032"
    },
    {
      "date": "2024-08-20",
      "bid": "307.00",
      "ask": "307.40",
      "open": "307.60",
      "high": "307.80",
      "low": "305.20",
      "close": "306.60",
      "average": "306.5858",
      "volume": "118469",
      "turnover": "36319002.7",
      "trades": "1108"
    },
    {
      "date": "2024-08-21",
      "bid": "305.00",
      "ask": "305.40",
      "open": "307.20",
      "high": "307.40",
      "low": "304.60",
      "close": "304.60",
      "average": "305.0276",
      "volume": "179764",
      "turnover": "54838822.2",
      "trades": "1344"
    },
    {
      "date": "2024-08-22",
      "bid": "308.60",
      "ask": "308.80",
      "open": "304.60",
      "high": "308.80",
      "low": "303.60",
      "close": "308.20",
      "average": "307.6228",
      "volume": "135650",
      "turnover": "41719016.4",
      "trades": "1268"
    },
    {
      "date": "2024-08-23",
      "bid": "312.80",
      "ask": "313.20",
      "open": "310.00",
      "high": "314.20",
      "low": "308.00",
      "close": "312.40",
      "average": "312.469",
      "volume": "165685",
      "turnover": "51774893.4",
      "trades": "1250"
    },
    {
      "date": "2024-08-26",
      "bid": "311.60",
      "ask": "312.00",
      "open": "312.00",
      "high": "313.60",
      "low": "310.80",
      "close": "311.00",
      "average": "311.5388",
      "volume": "114185",
      "turnover": "35576348.79",
      "trades": "1070"
    },
    {
      "date": "2024-08-27",
      "bid": "313.20",
      "ask": "313.60",
      "open": "311.00",
      "high": "316.00",
      "low": "311.00",
      "close": "312.60",
      "average": "313.1012",
      "volume": "147343",
      "turnover": "46133312.3",
      "trades": "1196"
    },
    {
      "date": "2024-08-28",
      "bid": "316.60",
      "ask": "317.00",
      "open": "312.00",
      "high": "318.20",
      "low": "312.00",
      "close": "317.20",
      "average": "316.1233",
      "volume": "215712",
      "turnover": "68189377.3",
      "trades": "1290"
    },
    {
      "date": "2024-08-29",
      "bid": "314.20",
      "ask": "314.60",
      "open": "317.20",
      "high": "317.40",
      "low": "312.60",
      "close": "315.00",
      "average": "314.8333",
      "volume": "235598",
      "turnover": "74159668",
      "trades": "1452"
    },
    {
      "date": "2024-08-30",
      "bid": "315.60",
      "ask": "316.00",
      "open": "314.80",
      "high": "319.40",
      "low": "314.80",
      "close": "317.20",
      "average": "317.1103",
      "volume": "487613",
      "turnover": "154634295.69",
      "trades": "2086"
    },
    {
      "date": "2024-09-02",
      "bid": "322.20",
      "ask": "323.60",
      "open": "317.20",
      "high": "324.00",
      "low": "314.00",
      "close": "323.60",
      "average": "318.9537",
      "volume": "482230",
      "turnover": "153802101.5",
      "trades": "1612"
    },
    {
      "date": "2024-09-03",
      "bid": "317.60",
      "ask": "318.40",
      "open": "323.60",
      "high": "324.40",
      "low": "317.40",
      "close": "318.20",
      "average": "319.3357",
      "volume": "230493",
      "turnover": "73613652.7",
      "trades": "1721"
    },
    {
      "date": "2024-09-04",
      "bid": "318.20",
      "ask": "318.60",
      "open": "316.40",
      "high": "319.40",
      "low": "314.60",
      "close": "319.00",
      "average": "318.2059",
      "volume": "237463",
      "turnover": "75550631.4",
      "trades": "1908"
    },
    {
      "date": "2024-09-05",
      "bid": "315.80",
      "ask": "316.20",
      "open": "319.00",
      "high": "319.00",
      "low": "313.00",
      "close": "315.40",
      "average": "315.8415",
      "volume": "160642",
      "turnover": "50738031.9",
      "trades": "1475"
    },
    {
      "date": "2024-09-06",
      "bid": "316.00",
      "ask": "316.40",
      "open": "314.20",
      "high": "319.40",
      "low": "312.40",
      "close": "316.20",
      "average": "317.4172",
      "volume": "575718",
      "turnover": "182837014.5",
      "trades": "1308"
    },
    {
      "date": "2024-09-09",
      "bid": "325.60",
      "ask": "325.80",
      "open": "317.00",
      "high": "326.80",
      "low": "317.00",
      "close": "326.80",
      "average": "325.2299",
      "volume": "340836",
      "turnover": "110837695.3",
      "trades": "1962"
    },
    {
      "date": "2024-09-10",
      "bid": "331.20",
      "ask": "331.60",
      "open": "328.80",
      "high": "333.60",
      "low": "325.80",
      "close": "333.60",
      "average": "331.3362",
      "volume": "430842",
      "turnover": "142708303.9",
      "trades": "2418"
    },
    {
      "date": "2024-09-11",
      "bid": "330.60",
      "ask": "331.00",
      "open": "333.40",
      "high": "334.80",
      "low": "329.60",
      "close": "332.60",
      "average": "332.4881",
      "volume": "349852",
      "turnover": "116357850.6",
      "trades": "2162"
    },
    {
      "date": "2024-09-12",
      "bid": "330.40",
      "ask": "330.60",
      "open": "334.00",
      "high": "335.60",
      "low": "328.40",
      "close": "331.40",
      "average": "331.2189",
      "volume": "229860",
      "turnover": "76132893.59",
      "trades": "1649"
    },
    {
      "date": "2024-09-13",
      "bid": "331.40",
      "ask": "331.80",
      "open": "332.40",
      "high": "333.20",
      "low": "330.40",
      "close": "331.60",
      "average": "331.7122",
      "volume": "219957",
      "turnover": "72965190.5",
      "trades": "1348"
    },
    {
      "date": "2024-09-16",
      "bid": "331.20",
      "ask": "331.60",
      "open": "332.00",
      "high": "334.00",
      "low": "331.00",
      "close": "331.40",
      "average": "332.0769",
      "volume": "157186",
      "turnover": "52215075.9",
      "trades": "1547"
    },
    {
      "date": "2024-09-17",
      "bid": "323.00",
      "ask": "323.80",
      "open": "332.00",
      "high": "332.80",
      "low": "322.60",
      "close": "323.00",
      "average": "324.4995",
      "volume": "285529",
      "turnover": "92641766.9",
      "trades": "2092"
    },
    {
      "date": "2024-09-18",
      "bid": "315.80",
      "ask": "316.20",
      "open": "321.60",
      "high": "323.00",
      "low": "315.60",
      "close": "316.40",
      "average": "317.0786",
      "volume": "399074",
      "turnover": "126562496.6",
      "trades": "2612"
    },
    {
      "date": "2024-09-19",
      "bid": "324.40",
      "ask": "324.80",
      "open": "319.40",
      "high": "325.20",
      "low": "319.40",
      "close": "325.20",
      "average": "323.5282",
      "volume": "305083",
      "turnover": "98692224.9",
      "trades": "1799"
    },
    {
      "date": "2024-09-20",
      "bid": "329.60",
      "ask": "330.00",
      "open": "324.80",
      "high": "332.80",
      "low": "324.60",
      "close": "330.00",
      "average": "329.9293",
      "volume": "2405390",
      "turnover": "793603752.7",
      "trades": "3391"
    },
    {
      "date": "2024-09-23",
      "bid": "328.80",
      "ask": "329.20",
      "open": "332.00",
      "high": "333.20",
      "low": "328.80",
      "close": "330.00",
      "average": "330.3478",
      "volume": "297332",
      "turnover": "98235561.9",
      "trades": "1725"
    },
    {
      "date": "2024-09-24",
      "bid": "330.80",
      "ask": "331.20",
      "open": "331.00",
      "high": "332.20",
      "low": "322.80",
      "close": "332.20",
      "average": "330.7726",
      "volume": "417841",
      "turnover": "138161822.6",
      "trades": "1772"
    },
    {
      "date": "2024-09-25",
      "bid": "332.80",
      "ask": "333.00",
      "open": "331.00",
      "high": "334.00",
      "low": "330.40",
      "close": "332.20",
      "average": "332.2755",
      "volume": "221400",
      "turnover": "73563544.09",
      "trades": "1199"
    },
    {
      "date": "2024-09-26",
      "bid": "330.80",
      "ask": "331.00",
      "open": "333.20",
      "high": "334.00",
      "low": "329.40",
      "close": "331.00",
      "average": "331.1395",
      "volume": "415569",
      "turnover": "137620263.69",
      "trades": "2577"
    },
    {
      "date": "2024-09-27",
      "bid": "330.20",
      "ask": "331.20",
      "open": "329.20",
      "high": "331.20",
      "low": "326.40",
      "close": "329.40",
      "average": "329.1806",
      "volume": "253284",
      "turnover": "83374230.2",
      "trades": "1838"
    },
    {
      "date": "2024-09-30",
      "bid": "332.40",
      "ask": "334.00",
      "open": "329.00",
      "high": "334.00",
      "low": "329.00",
      "close": "333.00",
      "average": "332.6509",
      "volume": "289262",
      "turnover": "96221067.3",
      "trades": "1363"
    },
    {
      "date": "2024-10-01",
      "bid": "329.00",
      "ask": "329.40",
      "open": "333.80",
      "high": "335.80",
      "low": "328.00",
      "close": "329.00",
      "average": "331.0493",
      "volume": "170178",
      "turnover": "56339396.5",
      "trades": "1607"
    },
    {
      "date": "2024-10-02",
      "bid": "328.20",
      "ask": "328.40",
      "open": "329.00",
      "high": "330.80",
      "low": "325.60",
      "close": "329.00",
      "average": "328.3588",
      "volume": "163908",
      "turnover": "53819842",
      "trades": "1507"
    },
    {
      "date": "2024-10-03",
      "bid": "330.40",
      "ask": "331.00",
      "open": "330.00",
      "high": "335.00",
      "low": "329.60",
      "close": "330.80",
      "average": "331.5425",
      "volume": "282555",
      "turnover": "93701848.9",
      "trades": "2123"
    },
    {
      "date": "2024-10-04",
      "bid": "328.20",
      "ask": "328.80",
      "open": "330.40",
      "high": "331.00",
      "low": "327.00",
      "close": "328.80",
      "average": "328.4959",
      "volume": "273305",
      "turnover": "89777714.8",
      "trades": "1743"
    },
    {
      "date": "2024-10-07",
      "bid": "329.20",
      "ask": "329.60",
      "open": "329.00",
      "high": "331.80",
      "low": "328.00",
      "close": "329.60",
      "average": "329.427",
      "volume": "242419",
      "turnover": "79860474.7",
      "trades": "1217"
    },
    {
      "date": "2024-10-08",
      "bid": "329.80",
      "ask": "330.20",
      "open": "329.60",
      "high": "330.60",
      "low": "326.60",
      "close": "330.60",
      "average": "329.7055",
      "volume": "233386",
      "turnover": "76930635.4",
      "trades": "1364"
    },
    {
      "date": "2024-10-09",
      "bid": "334.00",
      "ask": "334.40",
      "open": "331.20",
      "high": "336.40",
      "low": "330.20",
      "close": "334.00",
      "average": "333.967",
      "volume": "227067",
      "turnover": "75831621.9",
      "trades": "1773"
    },
    {
      "date": "2024-10-10",
      "bid": "335.20",
      "ask": "335.60",
      "open": "334.00",
      "high": "337.80",
      "low": "326.60",
      "close": "336.20",
      "average": "333.4382",
      "volume": "413999",
      "turnover": "138025590.9",
      "trades": "2577"
    },
    {
      "date": "2024-10-11",
      "bid": "337.20",
      "ask": "338.00",
      "open": "336.20",
      "high": "339.80",
      "low": "336.20",
      "close": "338.00",
      "average": "337.962",
      "volume": "264534",
      "turnover": "89402655.8",
      "trades": "1320"
    },
    {
      "date": "2024-10-14",
      "bid": "338.20",
      "ask": "338.40",
      "open": "339.00",
      "high": "339.60",
      "low": "335.60",
      "close": "339.60",
      "average": "338.9123",
      "volume": "241035",
      "turnover": "81683569.8",
      "trades": "1616"
    },
    {
      "date": "2024-10-15",
      "bid": "340.40",
      "ask": "341.20",
      "open": "340.00",
      "high": "343.60",
      "low": "338.60",
      "close": "340.00",
      "average": "340.4989",
      "volume": "271104",
      "turnover": "92334131.1",
      "trades": "1937"
    },
    {
      "date": "2024-10-16",
      "bid": "337.20",
      "ask": "337.40",
      "open": "339.60",
      "high": "340.20",
      "low": "335.00",
      "close": "338.00",
      "average": "337.8119",
      "volume": "216066",
      "turnover": "72988487.59",
      "trades": "1416"
    },
    {
      "date": "2024-10-17",
      "bid": "338.40",
      "ask": "338.80",
      "open": "338.00",
      "high": "339.60",
      "low": "336.00",
      "close": "338.80",
      "average": "338.3763",
      "volume": "199196",
      "turnover": "67402440.7",
      "trades": "1123"
    },
    {
      "date": "2024-10-18",
      "bid": "336.40",
      "ask": "336.80",
      "open": "338.00",
      "high": "338.00",
      "low": "334.00",
      "close": "337.20",
      "average": "336.4565",
      "volume": "248027",
      "turnover": "83410123.2",
      "trades": "1777"
    },
    {
      "date": "2024-10-21",
      "bid": "334.20",
      "ask": "334.60",
      "open": "336.60",
      "high": "338.20",
      "low": "333.60",
      "close": "334.80",
      "average": "335.1563",
      "volume": "225092",
      "turnover": "75413748.3",
      "trades": "1661"
    },
    {
      "date": "2024-10-22",
      "bid": "332.00",
      "ask": "332.40",
      "open": "333.20",
      "high": "334.80",
      "low": "328.40",
      "close": "332.00",
      "average": "332.0703",
      "volume": "299729",
      "turnover": "99525073.35",
      "trades": "1493"
    },
    {
      "date": "2024-10-23",
      "bid": "330.60",
      "ask": "331.00",
      "open": "332.00",
      "high": "333.00",
      "low": "329.00",
      "close": "330.80",
      "average": "330.9605",
      "volume": "225964",
      "turnover": "74782785.59",
      "trades": "1744"
    },
    {
      "date": "2024-10-24",
      "bid": "314.80",
      "ask": "315.20",
      "open": "326.40",
      "high": "339.80",
      "low": "312.00",
      "close": "312.60",
      "average": "320.357",
      "volume": "847744",
      "turnover": "271675418.2",
      "trades": "5358"
    },
    {
      "date": "2024-10-25",
      "bid": "318.20",
      "ask": "318.60",
      "open": "311.40",
      "high": "321.40",
      "low": "310.40",
      "close": "318.80",
      "average": "318.3471",
      "volume": "383536",
      "turnover": "122092757.8",
      "trades": "3608"
    },
    {
      "date": "2024-10-28",
      "bid": "313.80",
      "ask": "314.40",
      "open": "319.40",
      "high": "321.20",
      "low": "313.20",
      "close": "314.00",
      "average": "314.6181",
      "volume": "313759",
      "turnover": "98740369.4",
      "trades": "2445"
    },
    {
      "date": "2024-10-29",
      "bid": "313.00",
      "ask": "313.40",
      "open": "314.00",
      "high": "319.40",
      "low": "312.40",
      "close": "313.00",
      "average": "314.7667",
      "volume": "255882",
      "turnover": "80553505.4",
      "trades": "2042"
    },
    {
      "date": "2024-10-30",
      "bid": "305.80",
      "ask": "306.20",
      "open": "313.00",
      "high": "313.00",
      "low": "305.00",
      "close": "305.00",
      "average": "305.9486",
      "volume": "394712",
      "turnover": "120788665.9",
      "trades": "2284"
    },
    {
      "date": "2024-10-31",
      "bid": "305.20",
      "ask": "305.60",
      "open": "304.20",
      "high": "306.00",
      "low": "301.40",
      "close": "305.00",
      "average": "304.5455",
      "volume": "465252",
      "turnover": "141684725.19",
      "trades": "2344"
    },
    {
      "date": "2024-11-01",
      "bid": "305.20",
      "ask": "305.40",
      "open": "305.00",
      "high": "307.20",
      "low": "303.40",
      "close": "304.40",
      "average": "304.6566",
      "volume": "186281",
      "turnover": "56758588.9",
      "trades": "1023"
    },
    {
      "date": "2024-11-04",
      "bid": "300.40",
      "ask": "300.60",
      "open": "304.20",
      "high": "305.80",
      "low": "300.00",
      "close": "301.20",
      "average": "301.6206",
      "volume": "380434",
      "turnover": "114730033.7",
      "trades": "2591"
    },
    {
      "date": "2024-11-05",
      "bid": "300.60",
      "ask": "301.00",
      "open": "301.20",
      "high": "302.20",
      "low": "299.40",
      "close": "301.20",
      "average": "300.9128",
      "volume": "276325",
      "turnover": "83150351.9",
      "trades": "1801"
    },
    {
      "date": "2024-11-06",
      "bid": "295.00",
      "ask": "295.20",
      "open": "300.60",
      "high": "305.40",
      "low": "293.40",
      "close": "293.40",
      "average": "295.8136",
      "volume": "348335",
      "turnover": "103102167.2",
      "trades": "2600"
    },
    {
      "date": "2024-11-07",
      "bid": "288.80",
      "ask": "289.00",
      "open": "293.80",
      "high": "295.20",
      "low": "288.40",
      "close": "288.40",
      "average": "290.321",
      "volume": "461208",
      "turnover": "133901749.1",
      "trades": "2752"
    },
    {
      "date": "2024-11-08",
      "bid": "285.40",
      "ask": "285.60",
      "open": "288.40",
      "high": "289.80",
      "low": "284.20",
      "close": "286.20",
      "average": "286.1765",
      "volume": "515015",
      "turnover": "147374631.5",
      "trades": "3577"
    },
    {
      "date": "2024-11-11",
      "bid": "287.80",
      "ask": "288.00",
      "open": "287.60",
      "high": "291.00",
      "low": "286.60",
      "close": "288.80",
      "average": "288.6838",
      "volume": "507001",
      "turnover": "146350313.6",
      "trades": "2674"
    },
    {
      "date": "2024-11-12",
      "bid": "290.40",
      "ask": "290.60",
      "open": "289.60",
      "high": "291.20",
      "low": "287.60",
      "close": "291.20",
      "average": "290.3825",
      "volume": "326469",
      "turnover": "94763210.6",
      "trades": "2088"
    },
    {
      "date": "2024-11-13",
      "bid": "286.00",
      "ask": "286.40",
      "open": "290.60",
      "high": "291.20",
      "low": "284.40",
      "close": "287.80",
      "average": "287.3711",
      "volume": "291121",
      "turnover": "83656798.59",
      "trades": "2237"
    },
    {
      "date": "2024-11-14",
      "bid": "288.20",
      "ask": "288.60",
      "open": "287.80",
      "high": "289.20",
      "low": "286.20",
      "close": "288.60",
      "average": "288.2244",
      "volume": "174438",
      "turnover": "50276809.4",
      "trades": "1575"
    },
    {
      "date": "2024-11-15",
      "bid": "280.20",
      "ask": "280.40",
      "open": "286.40",
      "high": "286.40",
      "low": "280.00",
      "close": "280.40",
      "average": "281.3491",
      "volume": "336313",
      "turnover": "94621850.9",
      "trades": "2145"
    },
    {
      "date": "2024-11-18",
      "bid": "278.00",
      "ask": "278.20",
      "open": "280.40",
      "high": "281.20",
      "low": "276.20",
      "close": "278.00",
      "average": "277.9261",
      "volume": "392123",
      "turnover": "110085669.9",
      "trades": "1973"
    },
    {
      "date": "2024-11-19",
      "bid": "277.00",
      "ask": "277.40",
      "open": "278.00",
      "high": "279.60",
      "low": "274.80",
      "close": "277.00",
      "average": "276.6948",
      "volume": "229683",
      "turnover": "63553001",
      "trades": "1724"
    },
    {
      "date": "2024-11-20",
      "bid": "277.80",
      "ask": "278.20",
      "open": "277.40",
      "high": "279.80",
      "low": "276.20",
      "close": "277.40",
      "average": "277.6192",
      "volume": "260001",
      "turnover": "72183750.3",
      "trades": "1649"
    },
    {
      "date": "2024-11-21",
      "bid": "279.00",
      "ask": "279.40",
      "open": "277.40",
      "high": "279.80",
      "low": "276.40",
      "close": "279.60",
      "average": "278.4649",
      "volume": "329953",
      "turnover": "91851620.6",
      "trades": "2179"
    },
    {
      "date": "2024-11-22",
      "bid": "283.00",
      "ask": "283.20",
      "open": "281.00",
      "high": "284.40",
      "low": "281.00",
      "close": "282.20",
      "average": "282.3899",
      "volume": "227640",
      "turnover": "64288444.9",
      "trades": "1555"
    },
    {
      "date": "2024-11-25",
      "bid": "285.00",
      "ask": "285.20",
      "open": "283.80",
      "high": "286.40",
      "low": "282.00",
      "close": "283.60",
      "average": "283.7293",
      "volume": "557833",
      "turnover": "158275871.69",
      "trades": "2206"
    },
    {
      "date": "2024-11-26",
      "bid": "287.40",
      "ask": "287.60",
      "open": "295.00",
      "high": "305.60",
      "low": "287.40",
      "close": "288.80",
      "average": "292.4709",
      "volume": "711422",
      "turnover": "208029182.7",
      "trades": "5654"
    },
    {
      "date": "2024-11-27",
      "bid": "296.80",
      "ask": "297.20",
      "open": "294.20",
      "high": "298.80",
      "low": "290.40",
      "close": "296.40",
      "average": "296.2421",
      "volume": "640530",
      "turnover": "189742253.9",
      "trades": "4222"
    },
    {
      "date": "2024-11-28",
      "bid": "295.40",
      "ask": "295.60",
      "open": "296.40",
      "high": "297.80",
      "low": "294.20",
      "close": "294.20",
      "average": "295.1875",
      "volume": "550667",
      "turnover": "162664484.69",
      "trades": "2864"
    },
    {
      "date": "2024-11-29",
      "bid": "294.80",
      "ask": "295.20",
      "open": "294.00",
      "high": "295.80",
      "low": "293.40",
      "close": "295.20",
      "average": "295.0464",
      "volume": "418386",
      "turnover": "123442666.7",
      "trades": "1756"
    },
    {
      "date": "2024-12-02",
      "bid": "299.80",
      "ask": "300.20",
      "open": "294.80",
      "high": "301.80",
      "low": "294.00",
      "close": "299.60",
      "average": "298.772",
      "volume": "509181",
      "turnover": "152130118.8",
      "trades": "2662"
    },
    {
      "date": "2024-12-03",
      "bid": "306.00",
      "ask": "306.40",
      "open": "299.60",
      "high": "306.40",
      "low": "299.60",
      "close": "306.00",
      "average": "304.1438",
      "volume": "510966",
      "turnover": "155407251.9",
      "trades": "2292"
    },
    {
      "date": "2024-12-04",
      "bid": "306.80",
      "ask": "307.20",
      "open": "305.40",
      "high": "308.60",
      "low": "304.40",
      "close": "306.80",
      "average": "306.584",
      "volume": "449406",
      "turnover": "137780739.4",
      "trades": "2564"
    },
    {
      "date": "2024-12-05",
      "bid": "302.20",
      "ask": "302.60",
      "open": "305.20",
      "high": "306.80",
      "low": "301.40",
      "close": "301.80",
      "average": "302.7082",
      "volume": "459070",
      "turnover": "138971028.19",
      "trades": "1773"
    },
    {
      "date": "2024-12-06",
      "bid": "300.20",
      "ask": "300.60",
      "open": "302.20",
      "high": "303.20",
      "low": "299.60",
      "close": "300.60",
      "average": "300.8804",
      "volume": "273653",
      "turnover": "82343794",
      "trades": "1140"
    },
    {
      "date": "2024-12-09",
      "bid": "299.80",
      "ask": "300.20",
      "open": "299.60",
      "high": "301.00",
      "low": "296.60",
      "close": "300.20",
      "average": "299.7338",
      "volume": "263385",
      "turnover": "78927525.8",
      "trades": "1932"
    },
    {
      "date": "2024-12-10",
      "bid": "303.60",
      "ask": "304.20",
      "open": "300.00",
      "high": "304.20",
      "low": "299.80",
      "close": "304.00",
      "average": "303.2756",
      "volume": "296437",
      "turnover": "89897363.9",
      "trades": "1623"
    },
    {
      "date": "2024-12-11",
      "bid": "314.00",
      "ask": "314.40",
      "open": "304.20",
      "high": "314.20",
      "low": "304.20",
      "close": "314.00",
      "average": "312.2187",
      "volume": "413960",
      "turnover": "129182783.9",
      "trades": "2209"
    },
    {
      "date": "2024-12-12",
      "bid": "314.80",
      "ask": "315.40",
      "open": "314.20",
      "high": "317.20",
      "low": "314.20",
      "close": "315.40",
      "average": "315.2747",
      "volume": "636011",
      "turnover": "200530066.35",
      "trades": "2372"
    },
    {
      "date": "2024-12-13",
      "bid": "317.80",
      "ask": "318.00",
      "open": "315.40",
      "high": "319.40",
      "low": "315.40",
      "close": "318.60",
      "average": "318.2924",
      "volume": "370785",
      "turnover": "118018572.1",
      "trades": "1693"
    },
    {
      "date": "2024-12-16",
      "bid": "312.40",
      "ask": "312.80",
      "open": "319.20",
      "high": "319.40",
      "low": "310.80",
      "close": "313.00",
      "average": "314.0661",
      "volume": "399690",
      "turnover": "125536430.1",
      "trades": "2149"
    },
    {
      "date": "2024-12-17",
      "bid": "315.40",
      "ask": "315.80",
      "open": "313.00",
      "high": "317.80",
      "low": "310.60",
      "close": "316.40",
      "average": "316.5435",
      "volume": "751876",
      "turnover": "237952677.1",
      "trades": "2124"
    },
    {
      "date": "2024-12-18",
      "bid": "313.00",
      "ask": "313.40",
      "open": "315.80",
      "high": "319.00",
      "low": "312.00",
      "close": "314.20",
      "average": "314.557",
      "volume": "363016",
      "turnover": "114170861",
      "trades": "1876"
    },
    {
      "date": "2024-12-19",
      "bid": "315.00",
      "ask": "315.20",
      "open": "312.80",
      "high": "315.80",
      "low": "311.40",
      "close": "315.00",
      "average": "314.3317",
      "volume": "300760",
      "turnover": "94482605.57",
      "trades": "1745"
    },
    {
      "date": "2024-12-20",
      "bid": "314.80",
      "ask": "315.20",
      "open": "314.00",
      "high": "316.60",
      "low": "312.80",
      "close": "316.00",
      "average": "315.6533",
      "volume": "527131",
      "turnover": "166312327.3",
      "trades": "2967"
    },
    {
      "date": "2024-12-23",
      "bid": "315.80",
      "ask": "316.20",
      "open": "315.20",
      "high": "317.60",
      "low": "314.60",
      "close": "316.00",
      "average": "316.2728",
      "volume": "186830",
      "turnover": "59095191.2",
      "trades": "1434"
    },
    {
      "date": "2024-12-27",
      "bid": "318.00",
      "ask": "318.20",
      "open": "315.60",
      "high": "320.00",
      "low": "314.80",
      "close": "318.40",
      "average": "318.2624",
      "volume": "301388",
      "turnover": "95008274.5",
      "trades": "1686"
    },
    {
      "date": "2024-12-30",
      "bid": "314.60",
      "ask": "315.00",
      "open": "319.00",
      "high": "319.80",
      "low": "314.40",
      "close": "315.60",
      "average": "316.3025",
      "volume": "236151",
      "turnover": "74727600.2",
      "trades": "1606"
    },
    {
      "date": "2025-01-02",
      "bid": "320.40",
      "ask": "320.80",
      "open": "315.60",
      "high": "321.20",
      "low": "315.40",
      "close": "320.20",
      "average": "319.4357",
      "volume": "175565",
      "turnover": "56080980.4",
      "trades": "1430"
    },
    {
      "date": "2025-01-03",
      "bid": "316.40",
      "ask": "316.80",
      "open": "321.00",
      "high": "322.40",
      "low": "315.60",
      "close": "316.00",
      "average": "318.5862",
      "volume": "296198",
      "turnover": "94374272.1",
      "trades": "1954"
    },
    {
      "date": "2025-01-07",
      "bid": "314.80",
      "ask": "315.20",
      "open": "316.00",
      "high": "317.00",
      "low": "314.40",
      "close": "314.60",
      "average": "315.0791",
      "volume": "285276",
      "turnover": "89885715.7",
      "trades": "2702"
    },
    {
      "date": "2025-01-08",
      "bid": "306.80",
      "ask": "307.20",
      "open": "315.00",
      "high": "316.60",
      "low": "304.60",
      "close": "307.00",
      "average": "307.9908",
      "volume": "383122",
      "turnover": "118036433.7",
      "trades": "3920"
    },
    {
      "date": "2025-01-09",
      "bid": "307.40",
      "ask": "307.80",
      "open": "308.60",
      "high": "310.20",
      "low": "305.00",
      "close": "307.00",
      "average": "307.2587",
      "volume": "233421",
      "turnover": "71715264.4",
      "trades": "1750"
    },
    {
      "date": "2025-01-10",
      "bid": "301.40",
      "ask": "301.80",
      "open": "308.20",
      "high": "308.80",
      "low": "300.80",
      "close": "301.40",
      "average": "302.5427",
      "volume": "257663",
      "turnover": "77967772.5",
      "trades": "1997"
    },
    {
      "date": "2025-01-13",
      "bid": "301.20",
      "ask": "301.40",
      "open": "300.60",
      "high": "303.40",
      "low": "297.20",
      "close": "301.20",
      "average": "301.7644",
      "volume": "504731",
      "turnover": "152289979",
      "trades": "2174"
    },
    {
      "date": "2025-01-14",
      "bid": "302.00",
      "ask": "302.40",
      "open": "301.60",
      "high": "303.40",
      "low": "301.00",
      "close": "302.40",
      "average": "302.3228",
      "volume": "239635",
      "turnover": "72446762.09",
      "trades": "1419"
    },
    {
      "date": "2025-01-15",
      "bid": "302.60",
      "ask": "303.00",
      "open": "302.40",
      "high": "304.00",
      "low": "301.20",
      "close": "303.00",
      "average": "302.5694",
      "volume": "272860",
      "turnover": "82556579.3",
      "trades": "1979"
    },
    {
      "date": "2025-01-16",
      "bid": "304.80",
      "ask": "305.20",
      "open": "303.60",
      "high": "306.80",
      "low": "303.40",
      "close": "305.20",
      "average": "305.1269",
      "volume": "191219",
      "turnover": "58345813.5",
      "trades": "1633"
    },
    {
      "date": "2025-01-17",
      "bid": "309.00",
      "ask": "309.40",
      "open": "306.20",
      "high": "310.40",
      "low": "306.20",
      "close": "309.40",
      "average": "308.5836",
      "volume": "272793",
      "turnover": "84199778.8",
      "trades": "2244"
    },
    {
      "date": "2025-01-20",
      "bid": "313.20",
      "ask": "313.60",
      "open": "309.00",
      "high": "313.60",
      "low": "308.60",
      "close": "312.60",
      "average": "311.7682",
      "volume": "166369",
      "turnover": "51866077.1",
      "trades": "1463"
    },
    {
      "date": "2025-01-21",
      "bid": "311.80",
      "ask": "312.20",
      "open": "313.20",
      "high": "314.00",
      "low": "311.00",
      "close": "313.20",
      "average": "312.9164",
      "volume": "200049",
      "turnover": "62598047.8",
      "trades": "1702"
    },
    {
      "date": "2025-01-22",
      "bid": "312.80",
      "ask": "313.20",
      "open": "319.60",
      "high": "322.00",
      "low": "311.80",
      "close": "313.60",
      "average": "315.0235",
      "volume": "315446",
      "turnover": "99377294.5",
      "trades": "3657"
    },
    {
      "date": "2025-01-23",
      "bid": "314.00",
      "ask": "314.40",
      "open": "313.40",
      "high": "315.00",
      "low": "311.20",
      "close": "315.00",
      "average": "314.2392",
      "volume": "196588",
      "turnover": "61773997.9",
      "trades": "1373"
    },
    {
      "date": "2025-01-24",
      "bid": "312.40",
      "ask": "312.60",
      "open": "314.80",
      "high": "315.60",
      "low": "310.40",
      "close": "313.00",
      "average": "312.7375",
      "volume": "204550",
      "turnover": "63963550.5",
      "trades": "1831"
    },
    {
      "date": "2025-01-27",
      "bid": "316.80",
      "ask": "317.20",
      "open": "312.00",
      "high": "318.60",
      "low": "311.60",
      "close": "317.80",
      "average": "317.2028",
      "volume": "304392",
      "turnover": "96540997.44",
      "trades": "1800"
    },
    {
      "date": "2025-01-28",
      "bid": "317.40",
      "ask": "318.00",
      "open": "318.40",
      "high": "320.60",
      "low": "315.80",
      "close": "318.40",
      "average": "318.1616",
      "volume": "209435",
      "turnover": "66632432",
      "trades": "1409"
    },
    {
      "date": "2025-01-29",
      "bid": "320.20",
      "ask": "320.40",
      "open": "319.00",
      "high": "321.80",
      "low": "317.80",
      "close": "320.80",
      "average": "320.4296",
      "volume": "189605",
      "turnover": "60753723.3",
      "trades": "1359"
    },
    {
      "date": "2025-01-30",
      "bid": "323.20",
      "ask": "323.60",
      "open": "321.60",
      "high": "324.00",
      "low": "321.20",
      "close": "324.00",
      "average": "323.1068",
      "volume": "187159",
      "turnover": "60471927.7",
      "trades": "1239"
    },
    {
      "date": "2025-01-31",
      "bid": "321.80",
      "ask": "323.00",
      "open": "325.00",
      "high": "325.00",
      "low": "321.40",
      "close": "323.00",
      "average": "323.0824",
      "volume": "293527",
      "turnover": "94832292.8",
      "trades": "1823"
    },
    {
      "date": "2025-02-03",
      "bid": "322.40",
      "ask": "322.80",
      "open": "319.80",
      "high": "323.40",
      "low": "318.80",
      "close": "323.40",
      "average": "322.1962",
      "volume": "353982",
      "turnover": "113999686.5",
      "trades": "1794"
    },
    {
      "date": "2025-02-04",
      "bid": "317.80",
      "ask": "318.40",
      "open": "322.60",
      "high": "323.20",
      "low": "316.20",
      "close": "318.40",
      "average": "318.2716",
      "volume": "281398",
      "turnover": "89567471.1",
      "trades": "2282"
    },
    {
      "date": "2025-02-05",
      "bid": "297.20",
      "ask": "297.60",
      "open": "299.80",
      "high": "320.00",
      "low": "294.00",
      "close": "295.40",
      "average": "298.5708",
      "volume": "1638903",
      "turnover": "489578270.63",
      "trades": "11264"
    },
    {
      "date": "2025-02-06",
      "bid": "305.20",
      "ask": "305.60",
      "open": "297.60",
      "high": "308.80",
      "low": "297.60",
      "close": "305.00",
      "average": "304.3711",
      "volume": "921715",
      "turnover": "280586416.5",
      "trades": "4048"
    },
    {
      "date": "2025-02-07",
      "bid": "305.20",
      "ask": "305.40",
      "open": "304.20",
      "high": "308.00",
      "low": "303.60",
      "close": "305.60",
      "average": "305.8202",
      "volume": "415892",
      "turnover": "127192040.6",
      "trades": "2446"
    },
    {
      "date": "2025-02-10",
      "bid": "306.00",
      "ask": "306.60",
      "open": "306.40",
      "high": "308.20",
      "low": "304.20",
      "close": "305.40",
      "average": "306.0167",
      "volume": "284337",
      "turnover": "87010419.7",
      "trades": "2080"
    },
    {
      "date": "2025-02-11",
      "bid": "301.80",
      "ask": "302.20",
      "open": "305.00",
      "high": "306.20",
      "low": "300.20",
      "close": "302.40",
      "average": "301.9766",
      "volume": "559297",
      "turnover": "168911881.3",
      "trades": "2510"
    },
    {
      "date": "2025-02-12",
      "bid": "305.00",
      "ask": "305.40",
      "open": "302.20",
      "high": "306.20",
      "low": "302.00",
      "close": "304.20",
      "average": "304.4584",
      "volume": "547169",
      "turnover": "166583129.4",
      "trades": "1955"
    },
    {
      "date": "2025-02-13",
      "bid": "306.60",
      "ask": "307.00",
      "open": "305.00",
      "high": "308.20",
      "low": "303.80",
      "close": "306.60",
      "average": "306.4738",
      "volume": "184029",
      "turnover": "56398282.8",
      "trades": "1532"
    },
    {
      "date": "2025-02-14",
      "bid": "307.40",
      "ask": "307.80",
      "open": "307.00",
      "high": "308.20",
      "low": "303.80",
      "close": "307.60",
      "average": "307.0125",
      "volume": "339414",
      "turnover": "104203178.8",
      "trades": "2605"
    },
    {
      "date": "2025-02-17",
      "bid": "312.40",
      "ask": "312.80",
      "open": "307.60",
      "high": "312.80",
      "low": "304.60",
      "close": "312.40",
      "average": "310.2216",
      "volume": "244888",
      "turnover": "75986374",
      "trades": "1962"
    },
    {
      "date": "2025-02-18",
      "bid": "311.00",
      "ask": "311.40",
      "open": "312.40",
      "high": "316.00",
      "low": "311.00",
      "close": "311.00",
      "average": "312.2057",
      "volume": "267462",
      "turnover": "83518629.09",
      "trades": "1789"
    },
    {
      "date": "2025-02-19",
      "bid": "304.60",
      "ask": "304.80",
      "open": "310.40",
      "high": "311.20",
      "low": "304.00",
      "close": "304.60",
      "average": "305.7884",
      "volume": "259248",
      "turnover": "79265319.09",
      "trades": "2043"
    },
    {
      "date": "2025-02-20",
      "bid": "302.20",
      "ask": "302.40",
      "open": "304.60",
      "high": "306.40",
      "low": "301.20",
      "close": "301.60",
      "average": "302.1238",
      "volume": "247293",
      "turnover": "74713961.3",
      "trades": "1507"
    },
    {
      "date": "2025-02-21",
      "bid": "304.40",
      "ask": "304.60",
      "open": "301.60",
      "high": "309.00",
      "low": "301.60",
      "close": "305.00",
      "average": "305.5356",
      "volume": "259731",
      "turnover": "79370825.7",
      "trades": "1663"
    },
    {
      "date": "2025-02-24",
      "bid": "307.60",
      "ask": "308.00",
      "open": "305.20",
      "high": "309.00",
      "low": "304.80",
      "close": "307.20",
      "average": "307.21",
      "volume": "191749",
      "turnover": "58913024.6",
      "trades": "1590"
    },
    {
      "date": "2025-02-25",
      "bid": "306.20",
      "ask": "306.60",
      "open": "306.40",
      "high": "308.60",
      "low": "304.80",
      "close": "304.80",
      "average": "305.6561",
      "volume": "284934",
      "turnover": "87110335.2",
      "trades": "1650"
    },
    {
      "date": "2025-02-26",
      "bid": "304.80",
      "ask": "305.60",
      "open": "306.40",
      "high": "309.20",
      "low": "304.20",
      "close": "304.20",
      "average": "304.9722",
      "volume": "248394",
      "turnover": "75763942.7",
      "trades": "1521"
    },
    {
      "date": "2025-02-27",
      "bid": "302.60",
      "ask": "303.00",
      "open": "303.00",
      "high": "305.40",
      "low": "300.60",
      "close": "302.40",
      "average": "302.4641",
      "volume": "203937",
      "turnover": "61679934.8",
      "trades": "1493"
    },
    {
      "date": "2025-02-28",
      "bid": "302.00",
      "ask": "302.40",
      "open": "300.80",
      "high": "303.20",
      "low": "300.20",
      "close": "300.80",
      "average": "300.8994",
      "volume": "465557",
      "turnover": "140090078.5",
      "trades": "1477"
    },
    {
      "date": "2025-03-03",
      "bid": "302.60",
      "ask": "303.00",
      "open": "301.00",
      "high": "304.20",
      "low": "299.40",
      "close": "301.80",
      "average": "301.8452",
      "volume": "313022",
      "turnover": "94494922.3",
      "trades": "2311"
    },
    {
      "date": "2025-03-04",
      "bid": "296.00",
      "ask": "296.40",
      "open": "300.60",
      "high": "302.60",
      "low": "296.00",
      "close": "297.00",
      "average": "298.3504",
      "volume": "399289",
      "turnover": "119126033.2",
      "trades": "2763"
    },
    {
      "date": "2025-03-05",
      "bid": "292.80",
      "ask": "293.40",
      "open": "296.40",
      "high": "296.80",
      "low": "291.60",
      "close": "293.40",
      "average": "293.5058",
      "volume": "435104",
      "turnover": "127711816.1",
      "trades": "3126"
    },
    {
      "date": "2025-03-06",
      "bid": "287.20",
      "ask": "287.40",
      "open": "293.40",
      "high": "295.00",
      "low": "283.40",
      "close": "287.20",
      "average": "286.9445",
      "volume": "415924",
      "turnover": "119275047.51",
      "trades": "3256"
    },
    {
      "date": "2025-03-07",
      "bid": "289.60",
      "ask": "289.80",
      "open": "286.60",
      "high": "290.20",
      "low": "283.60",
      "close": "290.20",
      "average": "288.4572",
      "volume": "374570",
      "turnover": "108046913",
      "trades": "2458"
    },
    {
      "date": "2025-03-10",
      "bid": "293.00",
      "ask": "293.60",
      "open": "289.40",
      "high": "294.80",
      "low": "288.40",
      "close": "292.80",
      "average": "292.5904",
      "volume": "296864",
      "turnover": "86826322.3",
      "trades": "2395"
    },
    {
      "date": "2025-03-11",
      "bid": "283.00",
      "ask": "283.40",
      "open": "291.00",
      "high": "292.00",
      "low": "282.60",
      "close": "282.60",
      "average": "284.4009",
      "volume": "245078",
      "turnover": "69713312.3",
      "trades": "1952"
    },
    {
      "date": "2025-03-12",
      "bid": "281.80",
      "ask": "282.20",
      "open": "282.60",
      "high": "285.00",
      "low": "281.20",
      "close": "281.80",
      "average": "282.3185",
      "volume": "307377",
      "turnover": "86788143.7",
      "trades": "1966"
    },
    {
      "date": "2025-03-13",
      "bid": "280.00",
      "ask": "280.60",
      "open": "280.60",
      "high": "283.20",
      "low": "278.20",
      "close": "281.40",
      "average": "281.3094",
      "volume": "251915",
      "turnover": "70869190",
      "trades": "1792"
    },
    {
      "date": "2025-03-14",
      "bid": "281.40",
      "ask": "281.80",
      "open": "281.00",
      "high": "284.40",
      "low": "280.60",
      "close": "281.40",
      "average": "281.8057",
      "volume": "226116",
      "turnover": "63725175.8",
      "trades": "1967"
    },
    {
      "date": "2025-03-17",
      "bid": "281.40",
      "ask": "281.80",
      "open": "281.40",
      "high": "282.60",
      "low": "279.20",
      "close": "282.60",
      "average": "281.322",
      "volume": "281931",
      "turnover": "79301294.4",
      "trades": "1809"
    },
    {
      "date": "2025-03-18",
      "bid": "278.00",
      "ask": "278.40",
      "open": "282.60",
      "high": "283.80",
      "low": "277.60",
      "close": "277.60",
      "average": "278.8087",
      "volume": "322949",
      "turnover": "90067569.2",
      "trades": "2243"
    },
    {
      "date": "2025-03-19",
      "bid": "281.00",
      "ask": "281.20",
      "open": "277.60",
      "high": "281.80",
      "low": "276.80",
      "close": "280.80",
      "average": "280.5203",
      "volume": "397653",
      "turnover": "111546455.5",
      "trades": "1934"
    },
    {
      "date": "2025-03-20",
      "bid": "283.40",
      "ask": "284.00",
      "open": "281.20",
      "high": "284.60",
      "low": "281.20",
      "close": "283.80",
      "average": "283.3842",
      "volume": "198235",
      "turnover": "56174981.6",
      "trades": "1739"
    },
    {
      "date": "2025-03-21",
      "bid": "282.40",
      "ask": "282.60",
      "open": "283.80",
      "high": "283.80",
      "low": "281.20",
      "close": "283.00",
      "average": "282.8204",
      "volume": "482544",
      "turnover": "136466562.1",
      "trades": "1782"
    },
    {
      "date": "2025-03-24",
      "bid": "281.20",
      "ask": "281.40",
      "open": "282.40",
      "high": "283.80",
      "low": "278.20",
      "close": "280.80",
      "average": "280.5744",
      "volume": "266837",
      "turnover": "75021399.5",
      "trades": "1969"
    },
    {
      "date": "2025-03-25",
      "bid": "280.20",
      "ask": "280.60",
      "open": "281.20",
      "high": "281.80",
      "low": "279.40",
      "close": "280.80",
      "average": "280.7619",
      "volume": "204307",
      "turnover": "57362082.2",
      "trades": "1029"
    },
    {
      "date": "2025-03-26",
      "bid": "277.80",
      "ask": "278.40",
      "open": "280.80",
      "high": "281.00",
      "low": "276.80",
      "close": "278.60",
      "average": "278.6417",
      "volume": "294052",
      "turnover": "81927822.64",
      "trades": "2553"
    },
    {
      "date": "2025-03-27",
      "bid": "279.80",
      "ask": "280.20",
      "open": "277.00",
      "high": "280.20",
      "low": "275.60",
      "close": "279.40",
      "average": "278.6677",
      "volume": "207418",
      "turnover": "57794384.3",
      "trades": "1416"
    },
    {
      "date": "2025-03-28",
      "bid": "281.00",
      "ask": "281.40",
      "open": "278.80",
      "high": "283.80",
      "low": "278.20",
      "close": "282.00",
      "average": "281.6693",
      "volume": "210693",
      "turnover": "59342583.6",
      "trades": "1810"
    },
    {
      "date": "2025-03-31",
      "bid": "280.20",
      "ask": "280.60",
      "open": "280.00",
      "high": "281.80",
      "low": "277.40",
      "close": "280.00",
      "average": "279.9503",
      "volume": "175321",
      "turnover": "49086304.9",
      "trades": "1436"
    },
    {
      "date": "2025-04-01",
      "bid": "279.60",
      "ask": "279.80",
      "open": "279.60",
      "high": "282.80",
      "low": "279.00",
      "close": "279.60",
      "average": "280.1936",
      "volume": "257508",
      "turnover": "72155158.8",
      "trades": "1689"
    },
    {
      "date": "2025-04-02",
      "bid": "278.80",
      "ask": "279.20",
      "open": "277.00",
      "high": "279.40",
      "low": "274.80",
      "close": "279.40",
      "average": "277.9378",
      "volume": "291163",
      "turnover": "80913395.2",
      "trades": "1574"
    },
    {
      "date": "2025-04-03",
      "bid": "285.80",
      "ask": "286.20",
      "open": "276.20",
      "high": "287.20",
      "low": "274.60",
      "close": "286.80",
      "average": "285.0657",
      "volume": "320869",
      "turnover": "91377652.5",
      "trades": "2400"
    },
    {
      "date": "2025-04-04",
      "bid": "281.40",
      "ask": "281.80",
      "open": "287.00",
      "high": "298.00",
      "low": "279.20",
      "close": "282.00",
      "average": "288.998",
      "volume": "591182",
      "turnover": "170970736.8",
      "trades": "4050"
    },
    {
      "date": "2025-04-07",
      "bid": "273.60",
      "ask": "274.20",
      "open": "270.00",
      "high": "284.20",
      "low": "266.80",
      "close": "271.40",
      "average": "273.3371",
      "volume": "529560",
      "turnover": "144834207.3",
      "trades": "3987"
    },
    {
      "date": "2025-04-08",
      "bid": "278.00",
      "ask": "278.40",
      "open": "273.60",
      "high": "279.80",
      "low": "271.20",
      "close": "277.00",
      "average": "276.2611",
      "volume": "362702",
      "turnover": "100222446.3",
      "trades": "2506"
    },
    {
      "date": "2025-04-09",
      "bid": "263.40",
      "ask": "264.00",
      "open": "272.20",
      "high": "275.60",
      "low": "262.20",
      "close": "264.00",
      "average": "265.1516",
      "volume": "454955",
      "turnover": "120639547.85",
      "trades": "2951"
    },
    {
      "date": "2025-04-10",
      "bid": "265.80",
      "ask": "266.00",
      "open": "279.40",
      "high": "279.40",
      "low": "265.40",
      "close": "266.80",
      "average": "268.0688",
      "volume": "424260",
      "turnover": "113717720.6",
      "trades": "2583"
    },
    {
      "date": "2025-04-11",
      "bid": "269.80",
      "ask": "270.20",
      "open": "268.20",
      "high": "270.40",
      "low": "264.80",
      "close": "270.20",
      "average": "268.6978",
      "volume": "294827",
      "turnover": "79229821.08",
      "trades": "2253"
    },
    {
      "date": "2025-04-14",
      "bid": "266.60",
      "ask": "267.00",
      "open": "273.60",
      "high": "273.60",
      "low": "266.00",
      "close": "268.00",
      "average": "268.1003",
      "volume": "471148",
      "turnover": "126230899",
      "trades": "2203"
    },
    {
      "date": "2025-04-15",
      "bid": "272.20",
      "ask": "272.80",
      "open": "269.60",
      "high": "273.20",
      "low": "268.60",
      "close": "273.20",
      "average": "272.5038",
      "volume": "280429",
      "turnover": "76303536.59",
      "trades": "1380"
    },
    {
      "date": "2025-04-16",
      "bid": "269.20",
      "ask": "269.40",
      "open": "272.60",
      "high": "272.80",
      "low": "266.60",
      "close": "270.00",
      "average": "269.4274",
      "volume": "399309",
      "turnover": "107560758.9",
      "trades": "2602"
    },
    {
      "date": "2025-04-17",
      "bid": "270.20",
      "ask": "270.80",
      "open": "267.80",
      "high": "271.60",
      "low": "265.40",
      "close": "270.00",
      "average": "269.776",
      "volume": "137773",
      "turnover": "37311675.2",
      "trades": "1438"
    },
    {
      "date": "2025-04-22",
      "bid": "266.40",
      "ask": "267.00",
      "open": "269.80",
      "high": "269.80",
      "low": "264.40",
      "close": "267.00",
      "average": "266.6766",
      "volume": "465737",
      "turnover": "124196352.9",
      "trades": "3270"
    },
    {
      "date": "2025-04-23",
      "bid": "271.20",
      "ask": "271.60",
      "open": "267.40",
      "high": "272.40",
      "low": "266.40",
      "close": "272.40",
      "average": "271.054",
      "volume": "562398",
      "turnover": "152404536.56",
      "trades": "3367"
    },
    {
      "date": "2025-04-24",
      "bid": "255.40",
      "ask": "256.00",
      "open": "260.00",
      "high": "274.40",
      "low": "254.80",
      "close": "254.80",
      "average": "259.5526",
      "volume": "1133220",
      "turnover": "293961167.54",
      "trades": "6836"
    },
    {
      "date": "2025-04-25",
      "bid": "249.20",
      "ask": "249.60",
      "open": "251.20",
      "high": "253.60",
      "low": "246.00",
      "close": "249.00",
      "average": "249.4094",
      "volume": "998253",
      "turnover": "249019584.8",
      "trades": "6011"
    },
    {
      "date": "2025-04-28",
      "bid": "247.40",
      "ask": "247.80",
      "open": "249.60",
      "high": "251.80",
      "low": "247.20",
      "close": "247.60",
      "average": "248.8846",
      "volume": "468633",
      "turnover": "116615702.9",
      "trades": "2704"
    },
    {
      "date": "2025-04-29",
      "bid": "246.40",
      "ask": "246.60",
      "open": "247.60",
      "high": "250.40",
      "low": "245.40",
      "close": "246.60",
      "average": "247.1161",
      "volume": "678028",
      "turnover": "167539579.6",
      "trades": "2335"
    },
    {
      "date": "2025-04-30",
      "bid": "251.00",
      "ask": "251.40",
      "open": "246.40",
      "high": "252.40",
      "low": "246.40",
      "close": "252.40",
      "average": "249.9887",
      "volume": "580180",
      "turnover": "145034781",
      "trades": "1476"
    },
    {
      "date": "2025-05-02",
      "bid": "248.20",
      "ask": "248.60",
      "open": "252.40",
      "high": "252.60",
      "low": "247.20",
      "close": "247.40",
      "average": "248.3955",
      "volume": "679527",
      "turnover": "168899408.5",
      "trades": "3792"
    },
    {
      "date": "2025-05-05",
      "bid": "249.60",
      "ask": "250.00",
      "open": "250.00",
      "high": "251.00",
      "low": "248.60",
      "close": "249.60",
      "average": "249.9273",
      "volume": "540020",
      "turnover": "134971423.1",
      "trades": "1738"
    },
    {
      "date": "2025-05-06",
      "bid": "247.40",
      "ask": "247.80",
      "open": "249.20",
      "high": "249.40",
      "low": "246.00",
      "close": "247.40",
      "average": "247.5138",
      "volume": "358338",
      "turnover": "88691042.6",
      "trades": "1858"
    },
    {
      "date": "2025-05-07",
      "bid": "248.60",
      "ask": "249.00",
      "open": "247.00",
      "high": "249.60",
      "low": "246.80",
      "close": "248.20",
      "average": "248.3162",
      "volume": "353258",
      "turnover": "87718758.7",
      "trades": "1722"
    },
    {
      "date": "2025-05-08",
      "bid": "247.00",
      "ask": "247.20",
      "open": "249.20",
      "high": "250.00",
      "low": "246.80",
      "close": "247.00",
      "average": "247.5612",
      "volume": "614773",
      "turnover": "152200841.6",
      "trades": "2710"
    },
    {
      "date": "2025-05-09",
      "bid": "244.40",
      "ask": "244.80",
      "open": "243.00",
      "high": "246.40",
      "low": "242.20",
      "close": "245.40",
      "average": "245.1432",
      "volume": "401497",
      "turnover": "98423938.2",
      "trades": "2064"
    },
    {
      "date": "2025-05-12",
      "bid": "245.60",
      "ask": "246.00",
      "open": "245.40",
      "high": "246.80",
      "low": "242.60",
      "close": "246.80",
      "average": "245.6456",
      "volume": "569947",
      "turnover": "139984273.9",
      "trades": "3373"
    },
    {
      "date": "2025-05-13",
      "bid": "251.40",
      "ask": "251.80",
      "open": "246.60",
      "high": "253.80",
      "low": "245.20",
      "close": "251.40",
      "average": "250.7948",
      "volume": "1090752",
      "turnover": "273582528.5",
      "trades": "3356"
    },
    {
      "date": "2025-05-14",
      "bid": "255.20",
      "ask": "255.60",
      "open": "251.80",
      "high": "257.20",
      "low": "250.40",
      "close": "254.40",
      "average": "254.893",
      "volume": "782749",
      "turnover": "199574898",
      "trades": "3538"
    },
    {
      "date": "2025-05-15",
      "bid": "255.40",
      "ask": "255.80",
      "open": "255.00",
      "high": "257.20",
      "low": "252.40",
      "close": "255.80",
      "average": "255.0317",
      "volume": "324857",
      "turnover": "82848508",
      "trades": "2292"
    },
    {
      "date": "2025-05-16",
      "bid": "257.80",
      "ask": "258.00",
      "open": "256.00",
      "high": "261.00",
      "low": "256.00",
      "close": "257.40",
      "average": "258.3479",
      "volume": "921367",
      "turnover": "238039854.1",
      "trades": "3242"
    },
    {
      "date": "2025-05-19",
      "bid": "262.00",
      "ask": "262.20",
      "open": "257.40",
      "high": "262.40",
      "low": "255.20",
      "close": "262.00",
      "average": "260.7279",
      "volume": "402546",
      "turnover": "104954125",
      "trades": "2258"
    },
    {
      "date": "2025-05-20",
      "bid": "263.20",
      "ask": "263.60",
      "open": "262.00",
      "high": "264.00",
      "low": "260.00",
      "close": "263.60",
      "average": "262.9843",
      "volume": "440894",
      "turnover": "115948215.7",
      "trades": "2194"
    },
    {
      "date": "2025-05-21",
      "bid": "265.80",
      "ask": "266.20",
      "open": "262.60",
      "high": "266.20",
      "low": "262.60",
      "close": "265.20",
      "average": "264.8333",
      "volume": "340265",
      "turnover": "90113528.2",
      "trades": "1789"
    },
    {
      "date": "2025-05-22",
      "bid": "261.40",
      "ask": "261.60",
      "open": "265.00",
      "high": "267.40",
      "low": "259.40",
      "close": "262.00",
      "average": "262.0612",
      "volume": "452064",
      "turnover": "118472038.6",
      "trades": "2282"
    },
    {
      "date": "2025-05-23",
      "bid": "261.20",
      "ask": "262.40",
      "open": "263.40",
      "high": "264.00",
      "low": "258.80",
      "close": "261.20",
      "average": "261.1767",
      "volume": "402604",
      "turnover": "105156686.85",
      "trades": "2384"
    },
    {
      "date": "2025-05-26",
      "bid": "263.00",
      "ask": "263.40",
      "open": "262.40",
      "high": "264.40",
      "low": "262.40",
      "close": "262.80",
      "average": "263.2731",
      "volume": "170447",
      "turnover": "44874103.4",
      "trades": "1142"
    },
    {
      "date": "2025-05-27",
      "bid": "266.20",
      "ask": "266.60",
      "open": "264.20",
      "high": "269.20",
      "low": "264.00",
      "close": "265.40",
      "average": "266.4958",
      "volume": "565019",
      "turnover": "150586152",
      "trades": "3379"
    },
    {
      "date": "2025-05-28",
      "bid": "262.20",
      "ask": "262.60",
      "open": "265.40",
      "high": "266.80",
      "low": "262.20",
      "close": "262.60",
      "average": "263.677",
      "volume": "182565",
      "turnover": "48138254.8",
      "trades": "1185"
    },
    {
      "date": "2025-05-30",
      "bid": "267.60",
      "ask": "268.00",
      "open": "262.60",
      "high": "269.60",
      "low": "262.60",
      "close": "267.60",
      "average": "267.1464",
      "volume": "680309",
      "turnover": "181744612.5",
      "trades": "1863"
    },
    {
      "date": "2025-06-02",
      "bid": "265.00",
      "ask": "265.40",
      "open": "269.20",
      "high": "271.40",
      "low": "264.00",
      "close": "265.80",
      "average": "267.0917",
      "volume": "976336",
      "turnover": "260775199.9",
      "trades": "7756"
    },
    {
      "date": "2025-06-03",
      "bid": "264.40",
      "ask": "264.80",
      "open": "268.20",
      "high": "270.80",
      "low": "263.20",
      "close": "265.20",
      "average": "266.145",
      "volume": "537604",
      "turnover": "143061234.6",
      "trades": "3660"
    },
    {
      "date": "2025-06-04",
      "bid": "269.00",
      "ask": "269.20",
      "open": "266.00",
      "high": "270.60",
      "low": "265.80",
      "close": "269.20",
      "average": "269.1849",
      "volume": "514472",
      "turnover": "138487855.5",
      "trades": "3170"
    },
    {
      "date": "2025-06-05",
      "bid": "267.20",
      "ask": "267.60",
      "open": "269.20",
      "high": "270.40",
      "low": "266.60",
      "close": "267.60",
      "average": "268.391",
      "volume": "317249",
      "turnover": "85144500.9",
      "trades": "1841"
    },
    {
      "date": "2025-06-09",
      "bid": "268.80",
      "ask": "269.20",
      "open": "268.00",
      "high": "270.20",
      "low": "267.00",
      "close": "269.40",
      "average": "268.9794",
      "volume": "369340",
      "turnover": "99336630.8",
      "trades": "2380"
    },
    {
      "date": "2025-06-10",
      "bid": "268.40",
      "ask": "268.80",
      "open": "269.40",
      "high": "271.80",
      "low": "268.00",
      "close": "268.80",
      "average": "269.2183",
      "volume": "312540",
      "turnover": "84141528.8",
      "trades": "1633"
    },
    {
      "date": "2025-06-11",
      "bid": "265.80",
      "ask": "266.60",
      "open": "268.80",
      "high": "268.80",
      "low": "265.60",
      "close": "265.60",
      "average": "266.3824",
      "volume": "265361",
      "turnover": "70709864.8",
      "trades": "1639"
    },
    {
      "date": "2025-06-12",
      "bid": "265.60",
      "ask": "266.00",
      "open": "265.20",
      "high": "267.60",
      "low": "263.40",
      "close": "265.60",
      "average": "265.5427",
      "volume": "355130",
      "turnover": "94301138.8",
      "trades": "1845"
    },
    {
      "date": "2025-06-13",
      "bid": "263.40",
      "ask": "263.80",
      "open": "263.60",
      "high": "265.60",
      "low": "262.20",
      "close": "263.20",
      "average": "263.5603",
      "volume": "403003",
      "turnover": "106216009.4",
      "trades": "1415"
    },
    {
      "date": "2025-06-16",
      "bid": "261.40",
      "ask": "261.80",
      "open": "261.60",
      "high": "263.40",
      "low": "260.60",
      "close": "261.20",
      "average": "261.5703",
      "volume": "301393",
      "turnover": "78834992.8",
      "trades": "1726"
    },
    {
      "date": "2025-06-17",
      "bid": "260.60",
      "ask": "260.80",
      "open": "260.20",
      "high": "262.20",
      "low": "259.40",
      "close": "260.00",
      "average": "260.6425",
      "volume": "418297",
      "turnover": "109025976.8",
      "trades": "2085"
    },
    {
      "date": "2025-06-18",
      "bid": "252.20",
      "ask": "252.60",
      "open": "259.00",
      "high": "259.80",
      "low": "251.60",
      "close": "252.80",
      "average": "253.0045",
      "volume": "727249",
      "turnover": "183997216.5",
      "trades": "3390"
    },
    {
      "date": "2025-06-19",
      "bid": "254.40",
      "ask": "254.60",
      "open": "250.00",
      "high": "257.20",
      "low": "250.00",
      "close": "253.40",
      "average": "253.6536",
      "volume": "906517",
      "turnover": "229919898",
      "trades": "2468"
    },
    {
      "date": "2025-06-23",
      "bid": "254.60",
      "ask": "255.00",
      "open": "253.20",
      "high": "255.80",
      "low": "251.00",
      "close": "254.80",
      "average": "254.177",
      "volume": "367608",
      "turnover": "93636421.7",
      "trades": "2025"
    },
    {
      "date": "2025-06-24",
      "bid": "252.80",
      "ask": "253.00",
      "open": "258.60",
      "high": "259.60",
      "low": "252.00",
      "close": "252.00",
      "average": "253.3623",
      "volume": "364928",
      "turnover": "92459321.6",
      "trades": "2032"
    },
    {
      "date": "2025-06-25",
      "bid": "247.60",
      "ask": "248.00",
      "open": "252.80",
      "high": "254.00",
      "low": "247.40",
      "close": "247.40",
      "average": "249.5315",
      "volume": "465933",
      "turnover": "116265381.5",
      "trades": "3062"
    },
    {
      "date": "2025-06-26",
      "bid": "248.00",
      "ask": "248.20",
      "open": "247.60",
      "high": "248.80",
      "low": "247.00",
      "close": "247.80",
      "average": "247.8854",
      "volume": "376255",
      "turnover": "93268380.8",
      "trades": "2826"
    },
    {
      "date": "2025-06-27",
      "bid": "252.00",
      "ask": "252.20",
      "open": "249.00",
      "high": "253.20",
      "low": "248.80",
      "close": "252.60",
      "average": "252.1136",
      "volume": "295785",
      "turnover": "74571400.7",
      "trades": "2326"
    },
    {
      "date": "2025-06-30",
      "bid": "248.00",
      "ask": "248.40",
      "open": "253.00",
      "high": "254.00",
      "low": "248.00",
      "close": "248.20",
      "average": "249.5195",
      "volume": "546448",
      "turnover": "136325123.4",
      "trades": "2866"
    },
    {
      "date": "2025-07-01",
      "bid": "252.00",
      "ask": "252.40",
      "open": "248.20",
      "high": "252.60",
      "low": "247.60",
      "close": "252.40",
      "average": "250.9626",
      "volume": "389161",
      "turnover": "97664832.4",
      "trades": "2362"
    },
    {
      "date": "2025-07-02",
      "bid": "254.20",
      "ask": "254.60",
      "open": "253.00",
      "high": "255.20",
      "low": "251.80",
      "close": "254.00",
      "average": "254.0368",
      "volume": "287314",
      "turnover": "72988317",
      "trades": "2070"
    },
    {
      "date": "2025-07-03",
      "bid": "256.20",
      "ask": "256.40",
      "open": "254.80",
      "high": "259.00",
      "low": "254.80",
      "close": "256.40",
      "average": "257.2624",
      "volume": "280792",
      "turnover": "72237309.8",
      "trades": "2261"
    },
    {
      "date": "2025-07-04",
      "bid": "256.00",
      "ask": "256.20",
      "open": "256.40",
      "high": "257.00",
      "low": "254.80",
      "close": "255.40",
      "average": "255.5958",
      "volume": "225990",
      "turnover": "57762072.8",
      "trades": "1523"
    },
    {
      "date": "2025-07-07",
      "bid": "249.40",
      "ask": "249.80",
      "open": "255.00",
      "high": "255.00",
      "low": "249.20",
      "close": "249.80",
      "average": "250.942",
      "volume": "374305",
      "turnover": "93928858.2",
      "trades": "3301"
    },
    {
      "date": "2025-07-08",
      "bid": "247.40",
      "ask": "247.80",
      "open": "249.00",
      "high": "249.80",
      "low": "246.60",
      "close": "248.60",
      "average": "248.1965",
      "volume": "481584",
      "turnover": "119527508.7",
      "trades": "2872"
    },
    {
      "date": "2025-07-09",
      "bid": "249.00",
      "ask": "249.60",
      "open": "249.40",
      "high": "251.80",
      "low": "247.80",
      "close": "249.20",
      "average": "249.6732",
      "volume": "237910",
      "turnover": "59399918.2",
      "trades": "1649"
    },
    {
      "date": "2025-07-10",
      "bid": "247.20",
      "ask": "247.40",
      "open": "250.60",
      "high": "251.00",
      "low": "245.00",
      "close": "248.00",
      "average": "247.5108",
      "volume": "651543",
      "turnover": "161263805.19",
      "trades": "3940"
    },
    {
      "date": "2025-07-11",
      "bid": "242.40",
      "ask": "243.00",
      "open": "247.80",
      "high": "247.80",
      "low": "242.40",
      "close": "242.40",
      "average": "243.637",
      "volume": "619449",
      "turnover": "150908458.63",
      "trades": "2675"
    },
    {
      "date": "2025-07-14",
      "bid": "243.20",
      "ask": "243.60",
      "open": "242.00",
      "high": "244.60",
      "low": "241.80",
      "close": "243.60",
      "average": "243.5353",
      "volume": "365310",
      "turnover": "88965815.6",
      "trades": "1853"
    },
    {
      "date": "2025-07-15",
      "bid": "244.40",
      "ask": "244.80",
      "open": "244.00",
      "high": "245.60",
      "low": "243.00",
      "close": "245.00",
      "average": "244.9752",
      "volume": "310606",
      "turnover": "76090591.8",
      "trades": "1440"
    },
    {
      "date": "2025-07-16",
      "bid": "242.80",
      "ask": "243.40",
      "open": "244.80",
      "high": "245.80",
      "low": "241.80",
      "close": "241.80",
      "average": "242.8075",
      "volume": "621201",
      "turnover": "150821057.5",
      "trades": "2100"
    },
    {
      "date": "2025-07-17",
      "bid": "262.80",
      "ask": "263.20",
      "open": "250.00",
      "high": "272.00",
      "low": "250.00",
      "close": "263.20",
      "average": "265.2994",
      "volume": "1340922",
      "turnover": "355859195.4",
      "trades": "8273"
    },
    {
      "date": "2025-07-18",
      "bid": "259.40",
      "ask": "259.60",
      "open": "265.40",
      "high": "265.80",
      "low": "257.40",
      "close": "258.60",
      "average": "259.7229",
      "volume": "771333",
      "turnover": "200333265.9",
      "trades": "4640"
    },
    {
      "date": "2025-07-21",
      "bid": "256.40",
      "ask": "256.60",
      "open": "259.20",
      "high": "259.40",
      "low": "256.20",
      "close": "257.00",
      "average": "257.4477",
      "volume": "399686",
      "turnover": "102913459.8",
      "trades": "2209"
    },
    {
      "date": "2025-07-22",
      "bid": "254.60",
      "ask": "254.80",
      "open": "257.00",
      "high": "257.80",
      "low": "254.40",
      "close": "255.40",
      "average": "255.711",
      "volume": "315889",
      "turnover": "80778013",
      "trades": "1801"
    },
    {
      "date": "2025-07-23",
      "bid": "258.00",
      "ask": "258.20",
      "open": "256.60",
      "high": "259.60",
      "low": "256.00",
      "close": "258.60",
      "average": "258.4455",
      "volume": "352891",
      "turnover": "91203178.4",
      "trades": "1875"
    },
    {
      "date": "2025-07-24",
      "bid": "262.80",
      "ask": "263.20",
      "open": "259.40",
      "high": "264.60",
      "low": "257.20",
      "close": "263.40",
      "average": "262.7667",
      "volume": "326243",
      "turnover": "85725783.59",
      "trades": "2209"
    },
    {
      "date": "2025-07-25",
      "bid": "261.00",
      "ask": "261.40",
      "open": "263.40",
      "high": "263.60",
      "low": "259.00",
      "close": "261.20",
      "average": "260.8911",
      "volume": "228563",
      "turnover": "59630032.1",
      "trades": "1856"
    },
    {
      "date": "2025-07-28",
      "bid": "260.00",
      "ask": "260.20",
      "open": "263.80",
      "high": "264.00",
      "low": "258.80",
      "close": "260.60",
      "average": "261.1592",
      "volume": "278731",
      "turnover": "72793100.8",
      "trades": "1878"
    },
    {
      "date": "2025-07-29",
      "bid": "260.20",
      "ask": "260.60",
      "open": "260.40",
      "high": "284.00",
      "low": "259.20",
      "close": "284.00",
      "average": "264.0705",
      "volume": "167944",
      "turnover": "44348590.8",
      "trades": "1600"
    },
    {
      "date": "2025-07-30",
      "bid": "252.40",
      "ask": "252.60",
      "open": "261.80",
      "high": "263.00",
      "low": "251.40",
      "close": "251.40",
      "average": "253.8212",
      "volume": "382180",
      "turnover": "97005205.1",
      "trades": "2548"
    },
    {
      "date": "2025-07-31",
      "bid": "253.00",
      "ask": "253.20",
      "open": "252.00",
      "high": "255.40",
      "low": "251.40",
      "close": "252.60",
      "average": "253.4076",
      "volume": "396211",
      "turnover": "100411344.5",
      "trades": "1771"
    },
    {
      "date": "2025-08-01",
      "bid": "249.20",
      "ask": "249.40",
      "open": "251.60",
      "high": "252.00",
      "low": "248.60",
      "close": "249.20",
      "average": "249.677",
      "volume": "253687",
      "turnover": "63339800.6",
      "trades": "1923"
    },
    {
      "date": "2025-08-04",
      "bid": "250.60",
      "ask": "250.80",
      "open": "249.80",
      "high": "251.20",
      "low": "248.20",
      "close": "251.00",
      "average": "249.9568",
      "volume": "291703",
      "turnover": "72913144.8",
      "trades": "1513"
    },
    {
      "date": "2025-08-05",
      "bid": "252.20",
      "ask": "252.60",
      "open": "251.40",
      "high": "252.80",
      "low": "249.20",
      "close": "252.20",
      "average": "251.8034",
      "volume": "339545",
      "turnover": "85497479",
      "trades": "1546"
    },
    {
      "date": "2025-08-06",
      "bid": "249.00",
      "ask": "249.40",
      "open": "252.40",
      "high": "252.60",
      "low": "248.20",
      "close": "249.80",
      "average": "249.7447",
      "volume": "263689",
      "turnover": "65854942",
      "trades": "1671"
    },
    {
      "date": "2025-08-07",
      "bid": "251.60",
      "ask": "252.00",
      "open": "249.40",
      "high": "252.60",
      "low": "248.40",
      "close": "252.40",
      "average": "251.4452",
      "volume": "365599",
      "turnover": "91928040.6",
      "trades": "1579"
    },
    {
      "date": "2025-08-08",
      "bid": "251.60",
      "ask": "252.00",
      "open": "252.40",
      "high": "255.20",
      "low": "251.20",
      "close": "251.80",
      "average": "252.4985",
      "volume": "262928",
      "turnover": "66388899.2",
      "trades": "1534"
    },
    {
      "date": "2025-08-11",
      "bid": "251.60",
      "ask": "252.00",
      "open": "252.00",
      "high": "253.60",
      "low": "250.80",
      "close": "251.60",
      "average": "251.9232",
      "volume": "296086",
      "turnover": "74591366.59",
      "trades": "2130"
    },
    {
      "date": "2025-08-12",
      "bid": "253.60",
      "ask": "254.00",
      "open": "253.00",
      "high": "255.60",
      "low": "252.00",
      "close": "253.40",
      "average": "253.5904",
      "volume": "257802",
      "turnover": "65371146.5",
      "trades": "1745"
    },
    {
      "date": "2025-08-13",
      "bid": "255.40",
      "ask": "255.80",
      "open": "254.00",
      "high": "256.80",
      "low": "253.60",
      "close": "256.40",
      "average": "255.6579",
      "volume": "268232",
      "turnover": "68575876.5",
      "trades": "1705"
    },
    {
      "date": "2025-08-14",
      "bid": "255.80",
      "ask": "256.00",
      "open": "256.20",
      "high": "258.60",
      "low": "255.20",
      "close": "255.80",
      "average": "256.3913",
      "volume": "217297",
      "turnover": "55712935.4",
      "trades": "1389"
    },
    {
      "date": "2025-08-15",
      "bid": "256.40",
      "ask": "256.60",
      "open": "256.00",
      "high": "257.40",
      "low": "255.00",
      "close": "255.80",
      "average": "256.0031",
      "volume": "297179",
      "turnover": "76077758.09",
      "trades": "1546"
    },
    {
      "date": "2025-08-18",
      "bid": "258.40",
      "ask": "258.60",
      "open": "256.00",
      "high": "259.20",
      "low": "255.80",
      "close": "258.40",
      "average": "258.05",
      "volume": "366228",
      "turnover": "94474717.6",
      "trades": "1746"
    },
    {
      "date": "2025-08-19",
      "bid": "265.00",
      "ask": "265.20",
      "open": "259.60",
      "high": "265.20",
      "low": "259.60",
      "close": "264.00",
      "average": "263.519",
      "volume": "445750",
      "turnover": "117463612.7",
      "trades": "2883"
    },
    {
      "date": "2025-08-20",
      "bid": "270.40",
      "ask": "270.60",
      "open": "264.80",
      "high": "270.60",
      "low": "264.20",
      "close": "270.20",
      "average": "269.0575",
      "volume": "316396",
      "turnover": "85122735.2",
      "trades": "2141"
    },
    {
      "date": "2025-08-21",
      "bid": "272.00",
      "ask": "272.40",
      "open": "270.80",
      "high": "273.00",
      "low": "268.60",
      "close": "272.20",
      "average": "271.8682",
      "volume": "328142",
      "turnover": "89211297",
      "trades": "2647"
    },
    {
      "date": "2025-08-22",
      "bid": "275.40",
      "ask": "275.60",
      "open": "272.60",
      "high": "275.80",
      "low": "272.60",
      "close": "275.80",
      "average": "274.824",
      "volume": "421752",
      "turnover": "115907366.5",
      "trades": "2459"
    },
    {
      "date": "2025-08-25",
      "bid": "275.60",
      "ask": "276.00",
      "open": "276.20",
      "high": "277.40",
      "low": "274.00",
      "close": "275.40",
      "average": "275.745",
      "volume": "316103",
      "turnover": "87160753.2",
      "trades": "1900"
    },
    {
      "date": "2025-08-26",
      "bid": "270.60",
      "ask": "271.00",
      "open": "275.00",
      "high": "275.80",
      "low": "270.60",
      "close": "271.00",
      "average": "272.4983",
      "volume": "507338",
      "turnover": "138248850.69",
      "trades": "1741"
    },
    {
      "date": "2025-08-27",
      "bid": "272.60",
      "ask": "273.00",
      "open": "271.00",
      "high": "273.80",
      "low": "270.40",
      "close": "273.00",
      "average": "272.6735",
      "volume": "279575",
      "turnover": "76232565.2",
      "trades": "1868"
    },
    {
      "date": "2025-08-28",
      "bid": "270.60",
      "ask": "270.80",
      "open": "273.60",
      "high": "275.00",
      "low": "270.40",
      "close": "271.20",
      "average": "273.4503",
      "volume": "717926",
      "turnover": "196317231.4",
      "trades": "1622"
    },
    {
      "date": "2025-08-29",
      "bid": "272.00",
      "ask": "272.40",
      "open": "271.00",
      "high": "273.40",
      "low": "270.20",
      "close": "271.80",
      "average": "271.7079",
      "volume": "211496",
      "turnover": "57464960.3",
      "trades": "1572"
    },
    {
      "date": "2025-09-01",
      "bid": "269.40",
      "ask": "269.80",
      "open": "272.00",
      "high": "273.00",
      "low": "269.40",
      "close": "270.00",
      "average": "270.6442",
      "volume": "123989",
      "turnover": "33556583.1",
      "trades": "1082"
    },
    {
      "date": "2025-09-02",
      "bid": "262.80",
      "ask": "263.20",
      "open": "268.60",
      "high": "268.60",
      "low": "261.80",
      "close": "263.00",
      "average": "264.3548",
      "volume": "410773",
      "turnover": "108587136.12",
      "trades": "3239"
    },
    {
      "date": "2025-09-03",
      "bid": "262.40",
      "ask": "262.80",
      "open": "263.40",
      "high": "264.80",
      "low": "261.60",
      "close": "263.20",
      "average": "263.2064",
      "volume": "285916",
      "turnover": "75254911.8",
      "trades": "1460"
    },
    {
      "date": "2025-09-04",
      "bid": "264.20",
      "ask": "264.60",
      "open": "263.60",
      "high": "267.40",
      "low": "262.60",
      "close": "264.00",
      "average": "265.0084",
      "volume": "235394",
      "turnover": "62381314",
      "trades": "1770"
    },
    {
      "date": "2025-09-05",
      "bid": "261.00",
      "ask": "261.20",
      "open": "264.60",
      "high": "265.60",
      "low": "260.00",
      "close": "262.40",
      "average": "261.9277",
      "volume": "354663",
      "turnover": "92899708.5",
      "trades": "2873"
    },
    {
      "date": "2025-09-08",
      "bid": "261.80",
      "ask": "262.40",
      "open": "262.40",
      "high": "263.60",
      "low": "258.40",
      "close": "261.80",
      "average": "261.5565",
      "volume": "235491",
      "turnover": "61592109.2",
      "trades": "1706"
    },
    {
      "date": "2025-09-09",
      "bid": "258.80",
      "ask": "259.20",
      "open": "261.80",
      "high": "262.60",
      "low": "258.00",
      "close": "259.20",
      "average": "259.3377",
      "volume": "211000",
      "turnover": "54722656",
      "trades": "1640"
    },
    {
      "date": "2025-09-10",
      "bid": "256.40",
      "ask": "256.60",
      "open": "259.20",
      "high": "260.20",
      "low": "255.80",
      "close": "256.40",
      "average": "256.8413",
      "volume": "257116",
      "turnover": "66039171.3",
      "trades": "1945"
    },
    {
      "date": "2025-09-11",
      "bid": "258.40",
      "ask": "258.60",
      "open": "256.20",
      "high": "260.00",
      "low": "255.80",
      "close": "258.20",
      "average": "258.3214",
      "volume": "207594",
      "turnover": "53626539.9",
      "trades": "1693"
    },
    {
      "date": "2025-09-12",
      "bid": "257.40",
      "ask": "257.80",
      "open": "258.60",
      "high": "259.60",
      "low": "256.60",
      "close": "258.00",
      "average": "258.0642",
      "volume": "225588",
      "turnover": "58214952",
      "trades": "1574"
    },
    {
      "date": "2025-09-15",
      "bid": "254.20",
      "ask": "254.60",
      "open": "259.00",
      "high": "260.00",
      "low": "254.20",
      "close": "254.60",
      "average": "256.1612",
      "volume": "235952",
      "turnover": "60441293.2",
      "trades": "1634"
    },
    {
      "date": "2025-09-16",
      "bid": "252.60",
      "ask": "252.80",
      "open": "254.20",
      "high": "254.20",
      "low": "251.60",
      "close": "252.60",
      "average": "252.6938",
      "volume": "421999",
      "turnover": "106644417.6",
      "trades": "2096"
    },
    {
      "date": "2025-09-17",
      "bid": "252.40",
      "ask": "252.80",
      "open": "252.60",
      "high": "254.20",
      "low": "251.00",
      "close": "252.60",
      "average": "252.6004",
      "volume": "208336",
      "turnover": "52625004.5",
      "trades": "1192"
    },
    {
      "date": "2025-09-18",
      "bid": "253.80",
      "ask": "254.20",
      "open": "251.80",
      "high": "254.40",
      "low": "251.60",
      "close": "254.40",
      "average": "253.3529",
      "volume": "247264",
      "turnover": "62643511.8",
      "trades": "1894"
    },
    {
      "date": "2025-09-19",
      "bid": "250.60",
      "ask": "251.00",
      "open": "253.80",
      "high": "255.40",
      "low": "250.00",
      "close": "250.20",
      "average": "250.7001",
      "volume": "902759",
      "turnover": "226322923.8",
      "trades": "3572"
    },
    {
      "date": "2025-09-22",
      "bid": "245.40",
      "ask": "245.80",
      "open": "250.20",
      "high": "252.20",
      "low": "245.00",
      "close": "245.00",
      "average": "247.1131",
      "volume": "552988",
      "turnover": "137015966.19",
      "trades": "3681"
    },
    {
      "date": "2025-09-23",
      "bid": "246.40",
      "ask": "246.80",
      "open": "245.00",
      "high": "248.40",
      "low": "244.20",
      "close": "246.00",
      "average": "246.1475",
      "volume": "274220",
      "turnover": "67498656.59",
      "trades": "2110"
    },
    {
      "date": "2025-09-24",
      "bid": "243.40",
      "ask": "243.80",
      "open": "245.60",
      "high": "245.60",
      "low": "241.80",
      "close": "242.80",
      "average": "243.693",
      "volume": "501807",
      "turnover": "122261770.9",
      "trades": "2576"
    },
    {
      "date": "2025-09-25",
      "bid": "241.60",
      "ask": "241.80",
      "open": "243.40",
      "high": "245.80",
      "low": "241.40",
      "close": "241.60",
      "average": "242.4543",
      "volume": "295215",
      "turnover": "71583177.3",
      "trades": "1949"
    },
    {
      "date": "2025-09-26",
      "bid": "243.00",
      "ask": "243.40",
      "open": "242.20",
      "high": "243.60",
      "low": "241.40",
      "close": "242.60",
      "average": "242.5516",
      "volume": "251939",
      "turnover": "61108501.2",
      "trades": "1495"
    },
    {
      "date": "2025-09-29",
      "bid": "243.00",
      "ask": "243.60",
      "open": "243.00",
      "high": "247.00",
      "low": "242.00",
      "close": "243.00",
      "average": "243.8226",
      "volume": "338593",
      "turnover": "82559428.09",
      "trades": "2226"
    },
    {
      "date": "2025-09-30",
      "bid": "244.20",
      "ask": "245.20",
      "open": "243.00",
      "high": "246.20",
      "low": "240.80",
      "close": "244.60",
      "average": "243.6676",
      "volume": "381936",
      "turnover": "93039512.6",
      "trades": "2277"
    },
    {
      "date": "2025-10-01",
      "bid": "244.00",
      "ask": "244.20",
      "open": "243.80",
      "high": "246.60",
      "low": "243.20",
      "close": "243.40",
      "average": "244.1602",
      "volume": "356871",
      "turnover": "87154599.7",
      "trades": "2044"
    },
    {
      "date": "2025-10-02",
      "bid": "248.00",
      "ask": "248.40",
      "open": "248.60",
      "high": "251.80",
      "low": "247.20",
      "close": "248.00",
      "average": "248.6422",
      "volume": "520257",
      "turnover": "129372974.7",
      "trades": "3095"
    },
    {
      "date": "2025-10-03",
      "bid": "246.40",
      "ask": "246.80",
      "open": "248.40",
      "high": "251.20",
      "low": "244.80",
      "close": "246.80",
      "average": "247.2528",
      "volume": "665475",
      "turnover": "164607693.3",
      "trades": "2883"
    },
    {
      "date": "2025-10-06",
      "bid": "246.40",
      "ask": "246.80",
      "open": "247.20",
      "high": "247.60",
      "low": "245.00",
      "close": "246.00",
      "average": "246.191",
      "volume": "393304",
      "turnover": "96819735.4",
      "trades": "1977"
    },
    {
      "date": "2025-10-07",
      "bid": "247.40",
      "ask": "247.80",
      "open": "246.00",
      "high": "248.40",
      "low": "246.00",
      "close": "247.20",
      "average": "247.4419",
      "volume": "204192",
      "turnover": "50525793.7",
      "trades": "1580"
    },
    {
      "date": "2025-10-08",
      "bid": "246.40",
      "ask": "246.60",
      "open": "247.20",
      "high": "247.80",
      "low": "245.20",
      "close": "246.00",
      "average": "245.9378",
      "volume": "386068",
      "turnover": "94952282.4",
      "trades": "1891"
    },
    {
      "date": "2025-10-09",
      "bid": "248.40",
      "ask": "249.00",
      "open": "246.40",
      "high": "249.00",
      "low": "245.20",
      "close": "248.80",
      "average": "248.0375",
      "volume": "256066",
      "turnover": "63486656.5",
      "trades": "1891"
    },
    {
      "date": "2025-10-10",
      "bid": "248.00",
      "ask": "248.40",
      "open": "249.60",
      "high": "252.00",
      "low": "247.80",
      "close": "247.80",
      "average": "249.5547",
      "volume": "335541",
      "turnover": "83747352.2",
      "trades": "2164"
    },
    {
      "date": "2025-10-13",
      "bid": "248.60",
      "ask": "249.00",
      "open": "249.00",
      "high": "250.00",
      "low": "247.20",
      "close": "249.60",
      "average": "248.868",
      "volume": "219263",
      "turnover": "54556260.4",
      "trades": "1485"
    },
    {
      "date": "2025-10-14",
      "bid": "247.80",
      "ask": "248.20",
      "open": "249.00",
      "high": "252.00",
      "low": "247.40",
      "close": "248.20",
      "average": "248.8911",
      "volume": "292947",
      "turnover": "72911674.3",
      "trades": "1467"
    },
    {
      "date": "2025-10-15",
      "bid": "250.40",
      "ask": "250.60",
      "open": "248.60",
      "high": "250.60",
      "low": "248.00",
      "close": "249.40",
      "average": "249.2099",
      "volume": "471317",
      "turnover": "117452949.82",
      "trades": "1782"
    },
    {
      "date": "2025-10-16",
      "bid": "256.00",
      "ask": "256.20",
      "open": "251.00",
      "high": "256.40",
      "low": "248.80",
      "close": "256.00",
      "average": "253.7908",
      "volume": "407709",
      "turnover": "103457549.3",
      "trades": "2620"
    },
    {
      "date": "2025-10-17",
      "bid": "257.00",
      "ask": "257.40",
      "open": "256.20",
      "high": "257.60",
      "low": "254.80",
      "close": "257.20",
      "average": "256.5862",
      "volume": "320554",
      "turnover": "82248969.9",
      "trades": "2714"
    },
    {
      "date": "2025-10-20",
      "bid": "259.80",
      "ask": "260.20",
      "open": "257.40",
      "high": "260.80",
      "low": "255.60",
      "close": "260.80",
      "average": "259.3781",
      "volume": "933311",
      "turnover": "240993071.5",
      "trades": "2602"
    },
    {
      "date": "2025-10-21",
      "bid": "263.20",
      "ask": "263.60",
      "open": "260.20",
      "high": "264.00",
      "low": "258.80",
      "close": "263.60",
      "average": "261.9116",
      "volume": "556569",
      "turnover": "145771880.4",
      "trades": "2272"
    },
    {
      "date": "2025-10-22",
      "bid": "266.00",
      "ask": "266.80",
      "open": "263.60",
      "high": "267.20",
      "low": "262.80",
      "close": "266.00",
      "average": "264.8808",
      "volume": "973408",
      "turnover": "257675348.6",
      "trades": "3166"
    },
    {
      "date": "2025-10-23",
      "bid": "271.80",
      "ask": "272.20",
      "open": "258.60",
      "high": "272.40",
      "low": "255.60",
      "close": "271.80",
      "average": "266.8116",
      "volume": "1155638",
      "turnover": "308072528.2",
      "trades": "6288"
    },
    {
      "date": "2025-10-24",
      "bid": "274.80",
      "ask": "275.20",
      "open": "274.00",
      "high": "275.80",
      "low": "271.00",
      "close": "274.20",
      "average": "274.1565",
      "volume": "487442",
      "turnover": "133632706.4",
      "trades": "3432"
    },
    {
      "date": "2025-10-27",
      "bid": "272.40",
      "ask": "272.80",
      "open": "274.60",
      "high": "275.20",
      "low": "270.60",
      "close": "272.40",
      "average": "272.2242",
      "volume": "342889",
      "turnover": "93341316.1",
      "trades": "2500"
    },
    {
      "date": "2025-10-28",
      "bid": "270.80",
      "ask": "271.20",
      "open": "272.40",
      "high": "273.40",
      "low": "269.40",
      "close": "271.20",
      "average": "271.1543",
      "volume": "254760",
      "turnover": "69079033.09",
      "trades": "1589"
    },
    {
      "date": "2025-10-29",
      "bid": "267.40",
      "ask": "267.60",
      "open": "271.20",
      "high": "271.20",
      "low": "266.80",
      "close": "267.40",
      "average": "268.2137",
      "volume": "272539",
      "turnover": "73099952.5",
      "trades": "1586"
    },
    {
      "date": "2025-10-30",
      "bid": "266.80",
      "ask": "267.20",
      "open": "268.00",
      "high": "269.40",
      "low": "266.80",
      "close": "267.00",
      "average": "267.4524",
      "volume": "196541",
      "turnover": "52569021.3",
      "trades": "1306"
    },
    {
      "date": "2025-10-31",
      "bid": "266.40",
      "ask": "266.80",
      "open": "267.80",
      "high": "268.40",
      "low": "265.20",
      "close": "265.40",
      "average": "265.7813",
      "volume": "133820",
      "turnover": "35566864.6",
      "trades": "777"
    },
    {
      "date": "2025-11-03",
      "bid": "269.20",
      "ask": "269.40",
      "open": "265.60",
      "high": "271.20",
      "low": "264.00",
      "close": "269.40",
      "average": "269.437",
      "volume": "635230",
      "turnover": "171154520.8",
      "trades": "3184"
    },
    {
      "date": "2025-11-04",
      "bid": "265.60",
      "ask": "265.80",
      "open": "269.00",
      "high": "269.20",
      "low": "264.40",
      "close": "265.80",
      "average": "266.2746",
      "volume": "447192",
      "turnover": "119075509.43",
      "trades": "2184"
    },
    {
      "date": "2025-11-05",
      "bid": "265.20",
      "ask": "265.40",
      "open": "265.60",
      "high": "267.60",
      "low": "263.00",
      "close": "264.80",
      "average": "264.5929",
      "volume": "488379",
      "turnover": "129221817.8",
      "trades": "1854"
    },
    {
      "date": "2025-11-06",
      "bid": "262.00",
      "ask": "262.40",
      "open": "264.80",
      "high": "265.60",
      "low": "261.00",
      "close": "262.80",
      "average": "262.9168",
      "volume": "364133",
      "turnover": "95733776.3",
      "trades": "2220"
    },
    {
      "date": "2025-11-07",
      "bid": "264.00",
      "ask": "264.40",
      "open": "263.40",
      "high": "264.60",
      "low": "260.20",
      "close": "264.60",
      "average": "263.0914",
      "volume": "383589",
      "turnover": "100855442",
      "trades": "1502"
    },
    {
      "date": "2025-11-10",
      "bid": "265.00",
      "ask": "265.40",
      "open": "265.20",
      "high": "267.60",
      "low": "264.60",
      "close": "264.60",
      "average": "265.7133",
      "volume": "316644",
      "turnover": "84141987.59",
      "trades": "1990"
    },
    {
      "date": "2025-11-11",
      "bid": "272.00",
      "ask": "272.40",
      "open": "266.20",
      "high": "273.20",
      "low": "266.20",
      "close": "272.20",
      "average": "271.2935",
      "volume": "528244",
      "turnover": "143308948.5",
      "trades": "2541"
    },
    {
      "date": "2025-11-12",
      "bid": "273.60",
      "ask": "274.00",
      "open": "272.40",
      "high": "274.60",
      "low": "271.20",
      "close": "273.80",
      "average": "273.1347",
      "volume": "407783",
      "turnover": "111379162.2",
      "trades": "2126"
    },
    {
      "date": "2025-11-13",
      "bid": "268.40",
      "ask": "268.80",
      "open": "274.00",
      "high": "274.40",
      "low": "267.80",
      "close": "269.00",
      "average": "270.2052",
      "volume": "484009",
      "turnover": "130785491.5",
      "trades": "2408"
    },
    {
      "date": "2025-11-14",
      "bid": "267.20",
      "ask": "267.60",
      "open": "269.00",
      "high": "270.80",
      "low": "266.40",
      "close": "266.80",
      "average": "267.5051",
      "volume": "240800",
      "turnover": "64418777",
      "trades": "1563"
    },
    {
      "date": "2025-11-17",
      "bid": "263.20",
      "ask": "263.60",
      "open": "267.20",
      "high": "268.20",
      "low": "263.00",
      "close": "263.00",
      "average": "264.2278",
      "volume": "288395",
      "turnover": "76203653.3",
      "trades": "1705"
    },
    {
      "date": "2025-11-18",
      "bid": "258.80",
      "ask": "259.00",
      "open": "262.00",
      "high": "262.00",
      "low": "258.20",
      "close": "259.00",
      "average": "259.5625",
      "volume": "244684",
      "turnover": "63511525.8",
      "trades": "2102"
    },
    {
      "date": "2025-11-19",
      "bid": "262.20",
      "ask": "262.80",
      "open": "259.60",
      "high": "264.00",
      "low": "259.00",
      "close": "262.60",
      "average": "262.1206",
      "volume": "253735",
      "turnover": "66503188.6",
      "trades": "1537"
    },
    {
      "date": "2025-11-20",
      "bid": "257.00",
      "ask": "257.20",
      "open": "263.60",
      "high": "264.20",
      "low": "255.40",
      "close": "257.20",
      "average": "259.9726",
      "volume": "661349",
      "turnover": "171917694.6",
      "trades": "2550"
    },
    {
      "date": "2025-11-21",
      "bid": "259.00",
      "ask": "259.20",
      "open": "256.80",
      "high": "260.00",
      "low": "256.00",
      "close": "259.00",
      "average": "258.4781",
      "volume": "474047",
      "turnover": "122530001.4",
      "trades": "1909"
    },
    {
      "date": "2025-11-24",
      "bid": "260.20",
      "ask": "260.40",
      "open": "260.20",
      "high": "261.80",
      "low": "258.40",
      "close": "260.80",
      "average": "260.583",
      "volume": "814715",
      "turnover": "212302036.6",
      "trades": "2110"
    },
    {
      "date": "2025-11-25",
      "bid": "264.00",
      "ask": "264.40",
      "open": "262.40",
      "high": "265.80",
      "low": "261.20",
      "close": "264.20",
      "average": "263.6447",
      "volume": "223412",
      "turnover": "58901394.8",
      "trades": "1895"
    },
    {
      "date": "2025-11-26",
      "bid": "267.20",
      "ask": "267.40",
      "open": "265.00",
      "high": "268.00",
      "low": "262.00",
      "close": "266.40",
      "average": "265.9731",
      "volume": "338967",
      "turnover": "90165598.1",
      "trades": "2155"
    },
    {
      "date": "2025-11-27",
      "bid": "266.40",
      "ask": "266.60",
      "open": "267.80",
      "high": "268.80",
      "low": "266.00",
      "close": "266.40",
      "average": "266.6718",
      "volume": "156928",
      "turnover": "41848237.4",
      "trades": "1172"
    },
    {
      "date": "2025-11-28",
      "bid": "266.00",
      "ask": "266.20",
      "open": "267.20",
      "high": "267.40",
      "low": "264.00",
      "close": "265.60",
      "average": "265.377",
      "volume": "509604",
      "turnover": "135239508.5",
      "trades": "1718"
    },
    {
      "date": "2025-12-01",
      "bid": "265.80",
      "ask": "266.00",
      "open": "265.60",
      "high": "266.20",
      "low": "261.40",
      "close": "265.60",
      "average": "264.6031",
      "volume": "641382",
      "turnover": "169851600.19",
      "trades": "2648"
    },
    {
      "date": "2025-12-02",
      "bid": "264.60",
      "ask": "264.80",
      "open": "266.20",
      "high": "268.00",
      "low": "264.00",
      "close": "264.40",
      "average": "266.3501",
      "volume": "715035",
      "turnover": "190449827.5",
      "trades": "2037"
    },
    {
      "date": "2025-12-03",
      "bid": "265.60",
      "ask": "266.20",
      "open": "264.60",
      "high": "267.00",
      "low": "264.60",
      "close": "266.00",
      "average": "265.6692",
      "volume": "1156733",
      "turnover": "307308353.1",
      "trades": "1527"
    },
    {
      "date": "2025-12-04",
      "bid": "267.20",
      "ask": "267.60",
      "open": "266.60",
      "high": "270.00",
      "low": "266.20",
      "close": "267.20",
      "average": "268.1557",
      "volume": "365522",
      "turnover": "97948118.5",
      "trades": "2170"
    },
    {
      "date": "2025-12-05",
      "bid": "270.80",
      "ask": "271.00",
      "open": "269.40",
      "high": "277.40",
      "low": "269.40",
      "close": "271.20",
      "average": "272.8318",
      "volume": "433747",
      "turnover": "118327908.75",
      "trades": "2833"
    },
    {
      "date": "2025-12-08",
      "bid": "264.20",
      "ask": "264.40",
      "open": "268.00",
      "high": "268.00",
      "low": "262.80",
      "close": "263.80",
      "average": "264.7442",
      "volume": "754242",
      "turnover": "199685991.8",
      "trades": "4676"
    },
    {
      "date": "2025-12-09",
      "bid": "260.80",
      "ask": "261.20",
      "open": "262.20",
      "high": "262.60",
      "low": "259.60",
      "close": "260.80",
      "average": "260.867",
      "volume": "304929",
      "turnover": "79546169.8",
      "trades": "2095"
    },
    {
      "date": "2025-12-10",
      "bid": "260.40",
      "ask": "260.80",
      "open": "260.00",
      "high": "261.00",
      "low": "257.40",
      "close": "260.60",
      "average": "259.5133",
      "volume": "381515",
      "turnover": "98870680.1",
      "trades": "1562"
    },
    {
      "date": "2025-12-11",
      "bid": "260.00",
      "ask": "260.60",
      "open": "260.20",
      "high": "261.20",
      "low": "257.80",
      "close": "260.40",
      "average": "259.7673",
      "volume": "466713",
      "turnover": "121239124",
      "trades": "1577"
    },
    {
      "date": "2025-12-12",
      "bid": "259.80",
      "ask": "260.20",
      "open": "260.00",
      "high": "261.40",
      "low": "258.80",
      "close": "259.80",
      "average": "259.8738",
      "volume": "350635",
      "turnover": "91126058.9",
      "trades": "1556"
    },
    {
      "date": "2025-12-15",
      "bid": "261.40",
      "ask": "261.80",
      "open": "259.80",
      "high": "263.00",
      "low": "259.40",
      "close": "261.20",
      "average": "261.1748",
      "volume": "227910",
      "turnover": "59528379.6",
      "trades": "1353"
    },
    {
      "date": "2025-12-16",
      "bid": "264.40",
      "ask": "264.80",
      "open": "262.80",
      "high": "265.40",
      "low": "262.20",
      "close": "263.80",
      "average": "263.8712",
      "volume": "382688",
      "turnover": "100980846.1",
      "trades": "2137"
    },
    {
      "date": "2025-12-17",
      "bid": "264.40",
      "ask": "264.60",
      "open": "263.80",
      "high": "264.80",
      "low": "260.80",
      "close": "264.40",
      "average": "263.1159",
      "volume": "554266",
      "turnover": "145836357.1",
      "trades": "1875"
    },
    {
      "date": "2025-12-18",
      "bid": "265.80",
      "ask": "266.00",
      "open": "264.40",
      "high": "266.00",
      "low": "263.60",
      "close": "265.20",
      "average": "264.1078",
      "volume": "671042",
      "turnover": "177227475.6",
      "trades": "1164"
    },
    {
      "date": "2025-12-19",
      "bid": "264.80",
      "ask": "265.20",
      "open": "265.80",
      "high": "266.20",
      "low": "263.20",
      "close": "264.20",
      "average": "264.6098",
      "volume": "530236",
      "turnover": "140305141.1",
      "trades": "2070"
    },
    {
      "date": "2025-12-22",
      "bid": "260.80",
      "ask": "261.00",
      "open": "263.80",
      "high": "264.00",
      "low": "259.00",
      "close": "260.80",
      "average": "260.9784",
      "volume": "466022",
      "turnover": "121620734.4",
      "trades": "2537"
    },
    {
      "date": "2025-12-23",
      "bid": "260.00",
      "ask": "260.20",
      "open": "260.80",
      "high": "262.40",
      "low": "259.80",
      "close": "260.40",
      "average": "260.8105",
      "volume": "220710",
      "turnover": "57644553.8",
      "trades": "1567"
    },
    {
      "date": "2025-12-29",
      "bid": "262.80",
      "ask": "263.20",
      "open": "260.60",
      "high": "263.80",
      "low": "259.80",
      "close": "263.00",
      "average": "262.0488",
      "volume": "333174",
      "turnover": "87330386.8",
      "trades": "2077"
    },
    {
      "date": "2025-12-30",
      "bid": "264.20",
      "ask": "264.40",
      "open": "263.00",
      "high": "264.60",
      "low": "262.00",
      "close": "263.80",
      "average": "263.6017",
      "volume": "250459",
      "turnover": "66024414.76",
      "trades": "2027"
    },
    {
      "date": "2026-01-02",
      "bid": "258.40",
      "ask": "258.80",
      "open": "263.20",
      "high": "263.20",
      "low": "258.00",
      "close": "259.00",
      "average": "259.4669",
      "volume": "450693",
      "turnover": "116939850.6",
      "trades": "3563"
    },
    {
      "date": "2026-01-05",
      "bid": "255.60",
      "ask": "256.00",
      "open": "258.00",
      "high": "258.40",
      "low": "254.40",
      "close": "255.60",
      "average": "255.728",
      "volume": "228048",
      "turnover": "58317776.8",
      "trades": "1998"
    },
    {
      "date": "2026-01-07",
      "bid": "256.00",
      "ask": "256.40",
      "open": "259.00",
      "high": "259.20",
      "low": "254.20",
      "close": "256.40",
      "average": "256.3745",
      "volume": "511487",
      "turnover": "131132426",
      "trades": "3009"
    },
    {
      "date": "2026-01-08",
      "bid": "252.80",
      "ask": "253.20",
      "open": "256.00",
      "high": "256.60",
      "low": "250.80",
      "close": "253.40",
      "average": "252.8278",
      "volume": "443833",
      "turnover": "112192334.5",
      "trades": "2838"
    },
    {
      "date": "2026-01-09",
      "bid": "256.60",
      "ask": "257.00",
      "open": "253.40",
      "high": "257.00",
      "low": "253.00",
      "close": "257.00",
      "average": "256.0522",
      "volume": "210135",
      "turnover": "53804769.4",
      "trades": "1609"
    },
    {
      "date": "2026-01-12",
      "bid": "257.60",
      "ask": "257.80",
      "open": "257.00",
      "high": "258.80",
      "low": "256.00",
      "close": "257.80",
      "average": "257.5238",
      "volume": "358550",
      "turnover": "92335537.4",
      "trades": "2159"
    },
    {
      "date": "2026-01-13",
      "bid": "252.80",
      "ask": "253.00",
      "open": "258.00",
      "high": "259.60",
      "low": "252.80",
      "close": "252.80",
      "average": "254.2026",
      "volume": "777661",
      "turnover": "197649217.8",
      "trades": "2829"
    },
    {
      "date": "2026-01-14",
      "bid": "251.80",
      "ask": "252.00",
      "open": "252.00",
      "high": "252.40",
      "low": "249.00",
      "close": "252.40",
      "average": "251.2678",
      "volume": "680818",
      "turnover": "171052171.8",
      "trades": "3354"
    },
    {
      "date": "2026-01-15",
      "bid": "258.00",
      "ask": "258.20",
      "open": "252.40",
      "high": "258.20",
      "low": "251.40",
      "close": "257.20",
      "average": "256.458",
      "volume": "559405",
      "turnover": "143454427.1",
      "trades": "2161"
    },
    {
      "date": "2026-01-16",
      "bid": "258.80",
      "ask": "259.20",
      "open": "257.40",
      "high": "259.20",
      "low": "255.60",
      "close": "258.40",
      "average": "258.1314",
      "volume": "376353",
      "turnover": "97145911.4",
      "trades": "1624"
    },
    {
      "date": "2026-01-19",
      "bid": "251.20",
      "ask": "251.80",
      "open": "255.00",
      "high": "256.00",
      "low": "251.00",
      "close": "251.40",
      "average": "252.5822",
      "volume": "398717",
      "turnover": "100940600.05",
      "trades": "2155"
    },
    {
      "date": "2026-01-20",
      "bid": "252.20",
      "ask": "252.40",
      "open": "251.00",
      "high": "253.00",
      "low": "250.00",
      "close": "251.60",
      "average": "251.7252",
      "volume": "362443",
      "turnover": "91233784.3",
      "trades": "1892"
    },
    {
      "date": "2026-01-21",
      "bid": "249.00",
      "ask": "249.40",
      "open": "251.00",
      "high": "251.20",
      "low": "245.20",
      "close": "249.20",
      "average": "248.3827",
      "volume": "469429",
      "turnover": "116582645.6",
      "trades": "2804"
    },
    {
      "date": "2026-01-22",
      "bid": "249.20",
      "ask": "249.60",
      "open": "252.00",
      "high": "253.20",
      "low": "248.60",
      "close": "249.00",
      "average": "249.8863",
      "volume": "509733",
      "turnover": "127382250.5",
      "trades": "2046"
    },
    {
      "date": "2026-01-23",
      "bid": "248.00",
      "ask": "248.20",
      "open": "249.00",
      "high": "249.20",
      "low": "247.20",
      "close": "248.40",
      "average": "248.084",
      "volume": "330290",
      "turnover": "81932087.4",
      "trades": "1790"
    },
    {
      "date": "2026-01-26",
      "bid": "248.20",
      "ask": "248.60",
      "open": "248.20",
      "high": "249.80",
      "low": "246.20",
      "close": "248.00",
      "average": "247.5564",
      "volume": "489146",
      "turnover": "121075045.4",
      "trades": "2657"
    },
    {
      "date": "2026-01-27",
      "bid": "244.80",
      "ask": "245.00",
      "open": "248.00",
      "high": "248.20",
      "low": "244.80",
      "close": "245.40",
      "average": "245.8598",
      "volume": "516380",
      "turnover": "126997673.9",
      "trades": "2349"
    },
    {
      "date": "2026-01-28",
      "bid": "246.80",
      "ask": "247.20",
      "open": "244.80",
      "high": "247.60",
      "low": "240.80",
      "close": "246.20",
      "average": "245.0832",
      "volume": "314295",
      "turnover": "76982546.9",
      "trades": "2130"
    },
    {
      "date": "2026-01-29",
      "bid": "246.40",
      "ask": "246.60",
      "open": "246.20",
      "high": "247.80",
      "low": "245.20",
      "close": "246.40",
      "average": "246.4196",
      "volume": "348202",
      "turnover": "85809721.8",
      "trades": "1721"
    },
    {
      "date": "2026-01-30",
      "bid": "247.00",
      "ask": "247.40",
      "open": "246.60",
      "high": "249.20",
      "low": "246.20",
      "close": "248.00",
      "average": "247.896",
      "volume": "388160",
      "turnover": "96224851.68",
      "trades": "1886"
    },
    {
      "date": "2026-02-02",
      "bid": "246.80",
      "ask": "247.00",
      "open": "248.00",
      "high": "248.60",
      "low": "245.80",
      "close": "246.80",
      "average": "246.9339",
      "volume": "480878",
      "turnover": "118746425.22",
      "trades": "2012"
    },
    {
      "date": "2026-02-03",
      "bid": "249.00",
      "ask": "249.20",
      "open": "247.00",
      "high": "250.20",
      "low": "246.00",
      "close": "249.80",
      "average": "248.4768",
      "volume": "558418",
      "turnover": "138557596.93",
      "trades": "1812"
    },
    {
      "date": "2026-02-04",
      "bid": "257.40",
      "ask": "259.60",
      "open": "249.60",
      "high": "259.60",
      "low": "248.40",
      "close": "259.00",
      "average": "256.257",
      "volume": "679022",
      "turnover": "173914236.6",
      "trades": "2517"
    },
    {
      "date": "2026-02-05",
      "bid": "260.60",
      "ask": "261.20",
      "open": "264.60",
      "high": "270.60",
      "low": "259.20",
      "close": "260.20",
      "average": "264.524",
      "volume": "997634",
      "turnover": "263992717.5",
      "trades": "4735"
    },
    {
      "date": "2026-02-06",
      "bid": "254.40",
      "ask": "254.60",
      "open": "261.00",
      "high": "261.00",
      "low": "251.80",
      "close": "254.20",
      "average": "254.0896",
      "volume": "607822",
      "turnover": "154448173.1",
      "trades": "3444"
    },
    {
      "date": "2026-02-09",
      "bid": "253.00",
      "ask": "253.40",
      "open": "254.60",
      "high": "256.20",
      "low": "251.00",
      "close": "253.60",
      "average": "253.2997",
      "volume": "365427",
      "turnover": "92551899.4",
      "trades": "1936"
    },
    {
      "date": "2026-02-10",
      "bid": "254.80",
      "ask": "255.20",
      "open": "253.60",
      "high": "258.60",
      "low": "253.60",
      "close": "255.60",
      "average": "255.5973",
      "volume": "385755",
      "turnover": "98621923.1",
      "trades": "1934"
    },
    {
      "date": "2026-02-11",
      "bid": "252.40",
      "ask": "252.60",
      "open": "255.60",
      "high": "257.00",
      "low": "251.80",
      "close": "251.80",
      "average": "252.8862",
      "volume": "557281",
      "turnover": "140962764.35",
      "trades": "1972"
    },
    {
      "date": "2026-02-12",
      "bid": "251.60",
      "ask": "252.00",
      "open": "252.60",
      "high": "253.20",
      "low": "247.40",
      "close": "252.60",
      "average": "251.2115",
      "volume": "607083",
      "turnover": "152420040.8",
      "trades": "2776"
    },
    {
      "date": "2026-02-13",
      "bid": "251.80",
      "ask": "252.20",
      "open": "253.20",
      "high": "253.80",
      "low": "249.40",
      "close": "252.60",
      "average": "251.949",
      "volume": "706923",
      "turnover": "178103807.7",
      "trades": "1803"
    },
    {
      "date": "2026-02-16",
      "bid": "248.80",
      "ask": "249.00",
      "open": "253.00",
      "high": "253.00",
      "low": "248.40",
      "close": "248.40",
      "average": "249.3666",
      "volume": "319298",
      "turnover": "79641578.7",
      "trades": "1382"
    },
    {
      "date": "2026-02-17",
      "bid": "246.00",
      "ask": "246.40",
      "open": "248.60",
      "high": "249.00",
      "low": "245.60",
      "close": "246.40",
      "average": "246.8243",
      "volume": "514227",
      "turnover": "126924279.8",
      "trades": "2081"
    },
    {
      "date": "2026-02-18",
      "bid": "242.00",
      "ask": "242.40",
      "open": "246.00",
      "high": "246.00",
      "low": "241.00",
      "close": "242.60",
      "average": "242.4135",
      "volume": "585277",
      "turnover": "141874686",
      "trades": "3003"
    },
    {
      "date": "2026-02-19",
      "bid": "246.60",
      "ask": "246.80",
      "open": "242.80",
      "high": "248.20",
      "low": "242.80",
      "close": "247.20",
      "average": "245.6818",
      "volume": "696124",
      "turnover": "171075739",
      "trades": "1639"
    },
    {
      "date": "2026-02-20",
      "bid": "246.80",
      "ask": "247.20",
      "open": "248.80",
      "high": "249.60",
      "low": "246.40",
      "close": "247.80",
      "average": "247.7584",
      "volume": "518837",
      "turnover": "128523562.79",
      "trades": "1469"
    },
    {
      "date": "2026-02-23",
      "bid": "245.20",
      "ask": "245.60",
      "open": "247.80",
      "high": "248.20",
      "low": "244.80",
      "close": "245.00",
      "average": "245.7573",
      "volume": "408235",
      "turnover": "100328429",
      "trades": "1629"
    },
    {
      "date": "2026-02-24",
      "bid": "248.20",
      "ask": "248.60",
      "open": "245.00",
      "high": "251.40",
      "low": "245.00",
      "close": "248.20",
      "average": "249.2699",
      "volume": "414019",
      "turnover": "103207315.8",
      "trades": "2152"
    },
    {
      "date": "2026-02-25",
      "bid": "245.00",
      "ask": "245.20",
      "open": "248.20",
      "high": "248.20",
      "low": "244.80",
      "close": "245.20",
      "average": "245.9659",
      "volume": "562065",
      "turnover": "138255701.3",
      "trades": "2610"
    },
    {
      "date": "2026-02-26",
      "bid": "246.40",
      "ask": "246.60",
      "open": "245.20",
      "high": "248.40",
      "low": "244.80",
      "close": "246.60",
      "average": "246.8183",
      "volume": "430399",
      "turnover": "106240996.7",
      "trades": "2131"
    },
    {
      "date": "2026-02-27",
      "bid": "247.20",
      "ask": "247.60",
      "open": "247.20",
      "high": "248.00",
      "low": "246.00",
      "close": "247.40",
      "average": "247.0071",
      "volume": "929563",
      "turnover": "229579841.5",
      "trades": "3008"
    },
    {
      "date": "2026-03-02",
      "bid": "241.40",
      "ask": "241.60",
      "open": "245.20",
      "high": "245.20",
      "low": "241.20",
      "close": "242.20",
      "average": "242.7387",
      "volume": "599748",
      "turnover": "145438678.19",
      "trades": "2817"
    },
    {
      "date": "2026-03-03",
      "bid": "236.00",
      "ask": "236.20",
      "open": "240.00",
      "high": "240.40",
      "low": "235.80",
      "close": "237.20",
      "average": "237.514",
      "volume": "757997",
      "turnover": "180030001.3",
      "trades": "3288"
    },
    {
      "date": "2026-03-04",
      "bid": "236.80",
      "ask": "237.00",
      "open": "238.20",
      "high": "239.80",
      "low": "236.40",
      "close": "236.40",
      "average": "237.3489",
      "volume": "494539",
      "turnover": "117394497.8",
      "trades": "2398"
    },
    {
      "date": "2026-03-05",
      "bid": "237.40",
      "ask": "238.20",
      "open": "236.40",
      "high": "239.40",
      "low": "235.60",
      "close": "237.00",
      "average": "237.6464",
      "volume": "413788",
      "turnover": "98348416.6",
      "trades": "1969"
    },
    {
      "date": "2026-03-06",
      "bid": "237.40",
      "ask": "237.60",
      "open": "237.80",
      "high": "239.40",
      "low": "235.20",
      "close": "237.20",
      "average": "237.1658",
      "volume": "380078",
      "turnover": "90141791.6",
      "trades": "2188"
    },
    {
      "date": "2026-03-09",
      "bid": "234.20",
      "ask": "234.40",
      "open": "235.00",
      "high": "237.60",
      "low": "233.40",
      "close": "234.00",
      "average": "234.8297",
      "volume": "555189",
      "turnover": "130375591.1",
      "trades": "2918"
    },
    {
      "date": "2026-03-10",
      "bid": "232.00",
      "ask": "232.20",
      "open": "235.00",
      "high": "236.00",
      "low": "230.20",
      "close": "232.80",
      "average": "232.5701",
      "volume": "872859",
      "turnover": "202981066.2",
      "trades": "3585"
    },
    {
      "date": "2026-03-11",
      "bid": "230.40",
      "ask": "230.60",
      "open": "231.20",
      "high": "231.40",
      "low": "228.40",
      "close": "231.00",
      "average": "229.9853",
      "volume": "664867",
      "turnover": "152907458.6",
      "trades": "2912"
    },
    {
      "date": "2026-03-12",
      "bid": "236.80",
      "ask": "237.20",
      "open": "230.00",
      "high": "238.20",
      "low": "229.40",
      "close": "237.20",
      "average": "235.2958",
      "volume": "621123",
      "turnover": "146139403.6",
      "trades": "2522"
    },
    {
      "date": "2026-03-13",
      "bid": "237.80",
      "ask": "238.20",
      "open": "236.60",
      "high": "238.80",
      "low": "234.80",
      "close": "238.40",
      "average": "237.795",
      "volume": "395167",
      "turnover": "93940334.9",
      "trades": "1878"
    },
    {
      "date": "2026-03-16",
      "bid": "236.20",
      "ask": "236.60",
      "open": "238.60",
      "high": "239.40",
      "low": "235.80",
      "close": "236.20",
      "average": "236.5265",
      "volume": "468163",
      "turnover": "110745692",
      "trades": "1832"
    },
    {
      "date": "2026-03-17",
      "bid": "236.80",
      "ask": "237.40",
      "open": "236.20",
      "high": "238.20",
      "low": "234.20",
      "close": "236.80",
      "average": "236.4223",
      "volume": "307739",
      "turnover": "72756559.7",
      "trades": "1546"
    },
    {
      "date": "2026-03-18",
      "bid": "231.00",
      "ask": "231.40",
      "open": "236.00",
      "high": "236.60",
      "low": "230.80",
      "close": "231.00",
      "average": "232.2417",
      "volume": "413518",
      "turnover": "96081336.1",
      "trades": "1905"
    },
    {
      "date": "2026-03-19",
      "bid": "226.20",
      "ask": "226.40",
      "open": "228.00",
      "high": "229.40",
      "low": "225.80",
      "close": "225.80",
      "average": "226.858",
      "volume": "490126",
      "turnover": "111212039.1",
      "trades": "2255"
    },
    {
      "date": "2026-03-20",
      "bid": "223.60",
      "ask": "224.00",
      "open": "226.40",
      "high": "227.00",
      "low": "223.00",
      "close": "223.00",
      "average": "224.6074",
      "volume": "1404781",
      "turnover": "315560430.6",
      "trades": "3210"
    },
    {
      "date": "2026-03-23",
      "bid": "222.60",
      "ask": "223.00",
      "open": "219.00",
      "high": "225.60",
      "low": "218.00",
      "close": "222.40",
      "average": "221.6661",
      "volume": "463271",
      "turnover": "102849585.2",
      "trades": "2651"
    },
    {
      "date": "2026-03-24",
      "bid": "223.40",
      "ask": "223.80",
      "open": "222.60",
      "high": "224.20",
      "low": "221.80",
      "close": "223.40",
      "average": "223.2065",
      "volume": "314479",
      "turnover": "70186627.3",
      "trades": "1598"
    },
    {
      "date": "2026-03-25",
      "bid": "226.20",
      "ask": "226.60",
      "open": "224.00",
      "high": "227.80",
      "low": "224.00",
      "close": "227.60",
      "average": "226.81",
      "volume": "408707",
      "turnover": "92648694.19",
      "trades": "1915"
    },
    {
      "date": "2026-03-26",
      "bid": "230.00",
      "ask": "230.40",
      "open": "228.00",
      "high": "231.40",
      "low": "226.60",
      "close": "230.20",
      "average": "229.7813",
      "volume": "320672",
      "turnover": "73757525.7",
      "trades": "1432"
    },
    {
      "date": "2026-03-27",
      "bid": "231.80",
      "ask": "232.00",
      "open": "229.00",
      "high": "232.60",
      "low": "228.20",
      "close": "232.40",
      "average": "231.8529",
      "volume": "495043",
      "turnover": "114745632.6",
      "trades": "1623"
    },
    {
      "date": "2026-03-30",
      "bid": "241.40",
      "ask": "241.80",
      "open": "232.40",
      "high": "241.80",
      "low": "232.40",
      "close": "241.20",
      "average": "239.4554",
      "volume": "577941",
      "turnover": "138363186.3",
      "trades": "2689"
    },
    {
      "date": "2026-03-31",
      "bid": "242.00",
      "ask": "242.20",
      "open": "242.00",
      "high": "243.40",
      "low": "240.20",
      "close": "242.40",
      "average": "242.1498",
      "volume": "771529",
      "turnover": "186824002",
      "trades": "2180"
    },
    {
      "date": "2026-04-01",
      "bid": "243.00",
      "ask": "243.40",
      "open": "245.00",
      "high": "245.60",
      "low": "241.60",
      "close": "243.20",
      "average": "243.2019",
      "volume": "387484",
      "turnover": "94234666.2",
      "trades": "1979"
    },
    {
      "date": "2026-04-02",
      "bid": "241.80",
      "ask": "242.20",
      "open": "243.20",
      "high": "243.60",
      "low": "241.60",
      "close": "242.20",
      "average": "242.3794",
      "volume": "135544",
      "turnover": "32856819",
      "trades": "755"
    },
    {
      "date": "2026-04-07",
      "bid": "242.00",
      "ask": "242.20",
      "open": "243.80",
      "high": "246.80",
      "low": "241.20",
      "close": "241.20",
      "average": "242.7083",
      "volume": "329266",
      "turnover": "79951069.8",
      "trades": "1737"
    },
    {
      "date": "2026-04-08",
      "bid": "245.20",
      "ask": "245.40",
      "open": "247.00",
      "high": "249.60",
      "low": "244.40",
      "close": "244.80",
      "average": "245.6235",
      "volume": "394616",
      "turnover": "96954632.2",
      "trades": "2212"
    },
    {
      "date": "2026-04-09",
      "bid": "245.00",
      "ask": "245.40",
      "open": "245.00",
      "high": "246.40",
      "low": "243.60",
      "close": "245.20",
      "average": "245.0874",
      "volume": "342927",
      "turnover": "84047811.8",
      "trades": "1528"
    },
    {
      "date": "2026-04-10",
      "bid": "247.60",
      "ask": "248.00",
      "open": "246.00",
      "high": "249.00",
      "low": "245.40",
      "close": "247.60",
      "average": "247.6552",
      "volume": "390976",
      "turnover": "96799693.4",
      "trades": "1794"
    },
    {
      "date": "2026-04-13",
      "bid": "244.00",
      "ask": "244.40",
      "open": "247.40",
      "high": "247.40",
      "low": "243.20",
      "close": "244.20",
      "average": "244.6156",
      "volume": "270860",
      "turnover": "66258042.4",
      "trades": "1485"
    },
    {
      "date": "2026-04-14",
      "bid": "245.80",
      "ask": "246.20",
      "open": "244.40",
      "high": "246.40",
      "low": "244.20",
      "close": "245.60",
      "average": "245.5313",
      "volume": "283548",
      "turnover": "69618572.7",
      "trades": "1659"
    },
    {
      "date": "2026-04-15",
      "bid": "240.80",
      "ask": "241.00",
      "open": "245.00",
      "high": "246.60",
      "low": "240.60",
      "close": "240.80",
      "average": "242.0497",
      "volume": "500619",
      "turnover": "121213300.5",
      "trades": "2671"
    },
    {
      "date": "2026-04-16",
      "bid": "245.00",
      "ask": "245.20",
      "open": "240.80",
      "high": "245.60",
      "low": "239.20",
      "close": "244.40",
      "average": "243.8299",
      "volume": "500698",
      "turnover": "122029448.5",
      "trades": "2007"
    },
    {
      "date": "2026-04-17",
      "bid": "246.80",
      "ask": "247.00",
      "open": "244.60",
      "high": "247.60",
      "low": "244.60",
      "close": "247.60",
      "average": "246.6026",
      "volume": "573314",
      "turnover": "141374365.9",
      "trades": "2514"
    },
    {
      "date": "2026-04-20",
      "bid": "246.00",
      "ask": "246.20",
      "open": "246.00",
      "high": "248.20",
      "low": "245.00",
      "close": "246.00",
      "average": "246.2603",
      "volume": "270486",
      "turnover": "66582440.6",
      "trades": "1364"
    },
    {
      "date": "2026-04-21",
      "bid": "247.80",
      "ask": "248.40",
      "open": "246.00",
      "high": "251.20",
      "low": "246.00",
      "close": "248.20",
      "average": "248.4963",
      "volume": "350509",
      "turnover": "87106777.7",
      "trades": "1725"
    },
    {
      "date": "2026-04-22",
      "bid": "247.00",
      "ask": "248.00",
      "open": "247.80",
      "high": "249.40",
      "low": "246.40",
      "close": "247.40",
      "average": "247.6505",
      "volume": "490934",
      "turnover": "121585287.9",
      "trades": "1600"
    },
    {
      "date": "2026-04-23",
      "bid": "246.80",
      "ask": "247.40",
      "open": "247.00",
      "high": "249.00",
      "low": "246.60",
      "close": "246.60",
      "average": "247.4098",
      "volume": "238513",
      "turnover": "59018219.9",
      "trades": "1465"
    },
    {
      "date": "2026-04-24",
      "bid": "245.80",
      "ask": "246.20",
      "open": "246.00",
      "high": "247.40",
      "low": "244.20",
      "close": "245.80",
      "average": "245.9799",
      "volume": "325693",
      "turnover": "80116086.09",
      "trades": "1617"
    },
    {
      "date": "2026-04-27",
      "bid": "248.00",
      "ask": "248.60",
      "open": "244.40",
      "high": "249.60",
      "low": "244.40",
      "close": "247.40",
      "average": "247.3446",
      "volume": "423259",
      "turnover": "104650242.4",
      "trades": "2045"
    },
    {
      "date": "2026-04-28",
      "bid": "270.00",
      "ask": "270.80",
      "open": "255.40",
      "high": "273.00",
      "low": "254.20",
      "close": "270.80",
      "average": "267.6686",
      "volume": "1746738",
      "turnover": "467399963.6",
      "trades": "8529"
    },
    {
      "date": "2026-04-29",
      "bid": "268.20",
      "ask": "268.60",
      "open": "270.20",
      "high": "271.60",
      "low": "267.60",
      "close": "268.80",
      "average": "269.552",
      "volume": "430528",
      "turnover": "116061918.9",
      "trades": "2553"
    },
    {
      "date": "2026-04-30",
      "bid": "263.40",
      "ask": "263.60",
      "open": "267.00",
      "high": "269.60",
      "low": "262.00",
      "close": "263.40",
      "average": "264.2109",
      "volume": "306982",
      "turnover": "81107296.3",
      "trades": "2010"
    },
    {
      "date": "2026-05-04",
      "bid": "261.20",
      "ask": "261.40",
      "open": "263.80",
      "high": "264.80",
      "low": "261.00",
      "close": "261.40",
      "average": "262.1242",
      "volume": "880800",
      "turnover": "230908451.7",
      "trades": "2357"
    },
    {
      "date": "2026-05-05",
      "bid": "259.80",
      "ask": "260.00",
      "open": "261.60",
      "high": "263.00",
      "low": "257.60",
      "close": "260.60",
      "average": "260.356",
      "volume": "460077",
      "turnover": "119793647.6",
      "trades": "1844"
    },
    {
      "date": "2026-05-06",
      "bid": "262.80",
      "ask": "263.00",
      "open": "261.40",
      "high": "263.80",
      "low": "260.60",
      "close": "263.40",
      "average": "262.7267",
      "volume": "495887",
      "turnover": "130286319.8",
      "trades": "1835"
    },
    {
      "date": "2026-05-07",
      "bid": "264.20",
      "ask": "265.00",
      "open": "264.00",
      "high": "266.00",
      "low": "262.20",
      "close": "266.00",
      "average": "265.2109",
      "volume": "603839",
      "turnover": "160128303.8",
      "trades": "2913"
    },
    {
      "date": "2026-05-08",
      "bid": "266.00",
      "ask": "266.40",
      "open": "266.00",
      "high": "266.80",
      "low": "263.20",
      "close": "266.60",
      "average": "265.6123",
      "volume": "517889",
      "turnover": "137532961.69",
      "trades": "2817"
    },
    {
      "date": "2026-05-11",
      "bid": "260.20",
      "ask": "260.40",
      "open": "258.00",
      "high": "262.00",
      "low": "255.00",
      "close": "260.00",
      "average": "259.5641",
      "volume": "541433",
      "turnover": "140557375.8",
      "trades": "3052"
    },
    {
      "date": "2026-05-12",
      "bid": "261.00",
      "ask": "261.40",
      "open": "260.00",
      "high": "262.00",
      "low": "258.80",
      "close": "262.00",
      "average": "261.2864",
      "volume": "457054",
      "turnover": "119395600.1",
      "trades": "1751"
    },
    {
      "date": "2026-05-13",
      "bid": "263.40",
      "ask": "263.60",
      "open": "262.00",
      "high": "264.80",
      "low": "261.00",
      "close": "263.60",
      "average": "263.5368",
      "volume": "191752",
      "turnover": "50539743.2",
      "trades": "880"
    },
    {
      "date": "2026-05-15",
      "bid": "263.60",
      "ask": "264.40",
      "open": "265.00",
      "high": "267.40",
      "low": "262.80",
      "close": "264.00",
      "average": "264.1456",
      "volume": "433632",
      "turnover": "114537566.5",
      "trades": "1960"
    },
    {
      "date": "2026-05-18",
      "bid": "264.40",
      "ask": "264.60",
      "open": "262.60",
      "high": "265.80",
      "low": "262.00",
      "close": "264.40",
      "average": "264.0639",
      "volume": "360046",
      "turnover": "95073225.6",
      "trades": "1986"
    },
    {
      "date": "2026-05-19",
      "bid": "258.00",
      "ask": "258.80",
      "open": "265.20",
      "high": "266.40",
      "low": "257.40",
      "close": "258.80",
      "average": "260.8224",
      "volume": "476163",
      "turnover": "124200504.6",
      "trades": "2680"
    },
    {
      "date": "2026-05-20",
      "bid": "255.80",
      "ask": "256.00",
      "open": "258.00",
      "high": "258.40",
      "low": "254.60",
      "close": "256.20",
      "average": "256.4061",
      "volume": "639176",
      "turnover": "163904580.4",
      "trades": "2199"
    },
    {
      "date": "2026-05-21",
      "bid": "254.60",
      "ask": "254.80",
      "open": "256.80",
      "high": "256.80",
      "low": "252.60",
      "close": "254.60",
      "average": "254.0886",
      "volume": "466482",
      "turnover": "118532583.7",
      "trades": "2870"
    },
    {
      "date": "2026-05-22",
      "bid": "255.00",
      "ask": "255.40",
      "open": "254.60",
      "high": "257.60",
      "low": "253.80",
      "close": "255.20",
      "average": "255.3195",
      "volume": "298473",
      "turnover": "76205923.09",
      "trades": "1627"
    },
    {
      "date": "2026-05-25",
      "bid": "255.40",
      "ask": "255.80",
      "open": "256.00",
      "high": "256.80",
      "low": "254.60",
      "close": "254.80",
      "average": "255.5457",
      "volume": "355945",
      "turnover": "90960111",
      "trades": "1276"
    },
    {
      "date": "2026-05-26",
      "bid": "249.40",
      "ask": "249.80",
      "open": "255.60",
      "high": "255.60",
      "low": "249.20",
      "close": "249.20",
      "average": "250.4073",
      "volume": "476208",
      "turnover": "119250646",
      "trades": "2066"
    },
    {
      "date": "2026-05-27",
      "bid": "253.60",
      "ask": "254.20",
      "open": "248.60",
      "high": "255.40",
      "low": "248.20",
      "close": "254.40",
      "average": "253.4487",
      "volume": "393786",
      "turnover": "99800786.4",
      "trades": "1785"
    },
    {
      "date": "2026-05-28",
      "bid": "247.40",
      "ask": "247.80",
      "open": "253.60",
      "high": "253.60",
      "low": "247.40",
      "close": "247.80",
      "average": "248.5902",
      "volume": "439617",
      "turnover": "109290113",
      "trades": "2375"
    },
    {
      "date": "2026-05-29",
      "bid": "247.20",
      "ask": "247.40",
      "open": "248.00",
      "high": "251.20",
      "low": "246.80",
      "close": "248.20",
      "average": "248.1966",
      "volume": "1164248",
      "turnover": "289036256.99",
      "trades": "1954"
    },
    {
      "date": "2026-06-01",
      "bid": "243.00",
      "ask": "243.60",
      "open": "247.20",
      "high": "248.00",
      "low": "242.80",
      "close": "242.80",
      "average": "243.8917",
      "volume": "572630",
      "turnover": "139697170",
      "trades": "2853"
    },
    {
      "date": "2026-06-02",
      "bid": "241.80",
      "ask": "242.00",
      "open": "243.00",
      "high": "244.60",
      "low": "241.20",
      "close": "241.40",
      "average": "241.9217",
      "volume": "409410",
      "turnover": "99048994.11",
      "trades": "1654"
    },
    {
      "date": "2026-06-03",
      "bid": "243.20",
      "ask": "243.40",
      "open": "242.00",
      "high": "244.00",
      "low": "242.00",
      "close": "243.00",
      "average": "243.0202",
      "volume": "449546",
      "turnover": "109247650.9",
      "trades": "1381"
    },
    {
      "date": "2026-06-04",
      "bid": "240.00",
      "ask": "240.20",
      "open": "243.00",
      "high": "244.60",
      "low": "239.80",
      "close": "239.80",
      "average": "240.7463",
      "volume": "441608",
      "turnover": "106355576.7",
      "trades": "2191"
    },
    {
      "date": "2026-06-05",
      "bid": "238.20",
      "ask": "238.60",
      "open": "240.00",
      "high": "242.20",
      "low": "238.40",
      "close": "238.80",
      "average": "239.5377",
      "volume": "324633",
      "turnover": "77776057.9",
      "trades": "1436"
    },
    {
      "date": "2026-06-08",
      "bid": "239.80",
      "ask": "240.00",
      "open": "238.00",
      "high": "240.60",
      "low": "236.00",
      "close": "240.60",
      "average": "239.9699",
      "volume": "339759",
      "turnover": "81515342.5",
      "trades": "1432"
    },
    {
      "date": "2026-06-09",
      "bid": "245.80",
      "ask": "246.20",
      "open": "239.80",
      "high": "247.00",
      "low": "238.80",
      "close": "244.80",
      "average": "244.6219",
      "volume": "488716",
      "turnover": "119552813.9",
      "trades": "1558"
    },
    {
      "date": "2026-06-10",
      "bid": "238.00",
      "ask": "238.40",
      "open": "245.80",
      "high": "249.20",
      "low": "236.40",
      "close": "238.00",
      "average": "239.7686",
      "volume": "886751",
      "turnover": "212658979.6",
      "trades": "2819"
    },
    {
      "date": "2026-06-11",
      "bid": "236.80",
      "ask": "237.20",
      "open": "238.00",
      "high": "239.20",
      "low": "234.20",
      "close": "237.80",
      "average": "237.0497",
      "volume": "619455",
      "turnover": "146799898.69",
      "trades": "1965"
    },
    {
      "date": "2026-06-12",
      "bid": "237.40",
      "ask": "237.80",
      "open": "238.60",
      "high": "240.40",
      "low": "237.00",
      "close": "237.60",
      "average": "238.0033",
      "volume": "315734",
      "turnover": "75146531.9",
      "trades": "1511"
    },
    {
      "date": "2026-06-15",
      "bid": "239.40",
      "ask": "239.80",
      "open": "237.80",
      "high": "240.20",
      "low": "237.80",
      "close": "239.80",
      "average": "238.8855",
      "volume": "1435012",
      "turnover": "342809466.89",
      "trades": "1521"
    },
    {
      "date": "2026-06-16",
      "bid": "229.40",
      "ask": "229.60",
      "open": "240.00",
      "high": "240.60",
      "low": "227.80",
      "close": "228.60",
      "average": "230.6517",
      "volume": "791775",
      "turnover": "182774841.3",
      "trades": "4255"
    },
    {
      "date": "2026-06-17",
      "bid": "226.80",
      "ask": "227.00",
      "open": "228.60",
      "high": "230.20",
      "low": "225.80",
      "close": "227.00",
      "average": "227.3365",
      "volume": "719226",
      "turnover": "163465263.19",
      "trades": "2395"
    },
    {
      "date": "2026-06-18",
      "bid": "224.80",
      "ask": "225.00",
      "open": "225.20",
      "high": "226.00",
      "low": "221.80",
      "close": "224.40",
      "average": "223.8137",
      "volume": "934366",
      "turnover": "209053882.5",
      "trades": "3496"
    },
    {
      "date": "2026-06-22",
      "bid": "225.80",
      "ask": "226.20",
      "open": "224.40",
      "high": "226.00",
      "low": "222.00",
      "close": "225.80",
      "average": "225.2259",
      "volume": "882512",
      "turnover": "198794352.5",
      "trades": "3476"
    },
    {
      "date": "2026-06-23",
      "bid": "227.80",
      "ask": "228.20",
      "open": "225.80",
      "high": "228.80",
      "low": "224.40",
      "close": "228.20",
      "average": "227.6392",
      "volume": "601502",
      "turnover": "136926524.4",
      "trades": "2250"
    },
    {
      "date": "2026-06-24",
      "bid": "233.20",
      "ask": "233.60",
      "open": "228.20",
      "high": "233.60",
      "low": "228.20",
      "close": "233.60",
      "average": "232.0651",
      "volume": "608400",
      "turnover": "141148828.5",
      "trades": "2296"
    },
    {
      "date": "2026-06-25",
      "bid": "234.60",
      "ask": "234.80",
      "open": "233.60",
      "high": "235.20",
      "low": "232.00",
      "close": "233.60",
      "average": "233.861",
      "volume": "804007",
      "turnover": "188066317.2",
      "trades": "2675"
    },
    {
      "date": "2026-06-26",
      "bid": "230.20",
      "ask": "231.20",
      "open": "232.40",
      "high": "233.40",
      "low": "229.60",
      "close": "230.40",
      "average": "230.5975",
      "volume": "423783",
      "turnover": "97723422.5",
      "trades": "1835"
    },
    {
      "date": "2026-06-29",
      "bid": "229.00",
      "ask": "229.20",
      "open": "230.20",
      "high": "230.80",
      "low": "228.20",
      "close": "228.40",
      "average": "228.837",
      "volume": "344468",
      "turnover": "78844332.4",
      "trades": "1610"
    },
    {
      "date": "2026-06-30",
      "bid": "229.60",
      "ask": "230.00",
      "open": "228.60",
      "high": "230.60",
      "low": "226.20",
      "close": "229.00",
      "average": "228.5025",
      "volume": "636137",
      "turnover": "145349682.9",
      "trades": "1653"
    },
    {
      "date": "2026-07-01",
      "bid": "228.80",
      "ask": "229.00",
      "open": "229.40",
      "high": "229.60",
      "low": "227.40",
      "close": "228.60",
      "average": "228.5707",
      "volume": "366623",
      "turnover": "83798534.5",
      "trades": "1583"
    },
    {
      "date": "2026-07-02",
      "bid": "233.00",
      "ask": "233.20",
      "open": "229.80",
      "high": "233.80",
      "low": "229.60",
      "close": "233.00",
      "average": "232.7813",
      "volume": "508706",
      "turnover": "118417883.3",
      "trades": "1683"
    },
    {
      "date": "2026-07-03",
      "bid": "233.40",
      "ask": "233.60",
      "open": "231.80",
      "high": "233.60",
      "low": "229.20",
      "close": "233.00",
      "average": "232.1377",
      "volume": "264875",
      "turnover": "61476229.9",
      "trades": "1426"
    },
    {
      "date": "2026-07-06",
      "bid": "231.80",
      "ask": "232.00",
      "open": "233.40",
      "high": "235.40",
      "low": "231.20",
      "close": "231.60",
      "average": "232.5771",
      "volume": "329242",
      "turnover": "76688259.5",
      "trades": "1342"
    },
    {
      "date": "2026-07-07",
      "bid": "238.00",
      "ask": "238.40",
      "open": "232.20",
      "high": "239.20",
      "low": "232.20",
      "close": "238.80",
      "average": "238.2587",
      "volume": "644299",
      "turnover": "153505661",
      "trades": "2261"
    },
    {
      "date": "2026-07-08",
      "bid": "240.60",
      "ask": "240.80",
      "open": "238.40",
      "high": "241.20",
      "low": "237.40",
      "close": "241.20",
      "average": "240.3823",
      "volume": "513858",
      "turnover": "123424928.7",
      "trades": "1940"
    },
    {
      "date": "2026-07-09",
      "bid": "244.20",
      "ask": "244.40",
      "open": "241.20",
      "high": "245.40",
      "low": "240.60",
      "close": "245.40",
      "average": "244.7824",
      "volume": "788109",
      "turnover": "192890348.9",
      "trades": "1846"
    },
    {
      "date": "2026-07-10",
      "bid": "243.60",
      "ask": "244.40",
      "open": "246.00",
      "high": "246.00",
      "low": "243.20",
      "close": "243.20",
      "average": "243.7706",
      "volume": "389327",
      "turnover": "94912389.2",
      "trades": "1414"
    },
    {
      "date": "2026-07-13",
      "bid": "243.80",
      "ask": "244.00",
      "open": "243.80",
      "high": "245.20",
      "low": "240.20",
      "close": "243.20",
      "average": "242.8143",
      "volume": "415800",
      "turnover": "100957956.6",
      "trades": "1551"
    },
    {
      "date": "2026-07-14",
      "bid": "242.40",
      "ask": "242.60",
      "open": "243.00",
      "high": "243.20",
      "low": "240.00",
      "close": "243.00",
      "average": "242.4403",
      "volume": "333797",
      "turnover": "80907100.4",
      "trades": "1271"
    },
    {
      "date": "2026-07-15",
      "bid": "243.20",
      "ask": "243.60",
      "open": "243.00",
      "high": "244.20",
      "low": "237.60",
      "close": "242.40",
      "average": "241.6204",
      "volume": "409455",
      "turnover": "98909928.2",
      "trades": "1593"
    },
    {
      "date": "2026-07-16",
      "bid": "242.20",
      "ask": "242.60",
      "open": "242.40",
      "high": "244.00",
      "low": "238.80",
      "close": "244.00",
      "average": "242.7381",
      "volume": "540196",
      "turnover": "131078152.5",
      "trades": "1700"
    },
    {
      "date": "2026-07-17",
      "bid": "213.00",
      "ask": "213.60",
      "open": "228.60",
      "high": "233.20",
      "low": "207.60",
      "close": "212.20",
      "average": "214.5082",
      "volume": "3089150",
      "turnover": "662838047.29",
      "trades": "14759"
    },
    {
      "date": "2026-07-20",
      "bid": "207.20",
      "ask": "207.40",
      "open": "208.60",
      "high": "211.80",
      "low": "205.60",
      "close": "205.60",
      "average": "207.8422",
      "volume": "1443840",
      "turnover": "300355912.7",
      "trades": "4996"
    },
    {
      "date": "2026-07-21",
      "bid": "201.80",
      "ask": "202.00",
      "open": "202.40",
      "high": "204.40",
      "low": "200.00",
      "close": "201.00",
      "average": "201.303",
      "volume": "1162077",
      "turnover": "233943862.6",
      "trades": "4753"
    },
    {
      "date": "2026-07-22",
      "bid": "204.60",
      "ask": "204.80",
      "open": "202.00",
      "high": "206.80",
      "low": "202.00",
      "close": "203.60",
      "average": "204.1124",
      "volume": "520388",
      "turnover": "106214448.6",
      "trades": "2351"
    },
    {
      "date": "2026-07-23",
      "bid": "197.90",
      "ask": "198.00",
      "open": "203.60",
      "high": "204.00",
      "low": "196.70",
      "close": "198.00",
      "average": "199.109",
      "volume": "1038119",
      "turnover": "206663001.64",
      "trades": "3873"
    },
    {
      "date": "2026-07-24",
      "bid": "198.40",
      "ask": "198.50",
      "open": "197.90",
      "high": "199.90",
      "low": "197.40",
      "close": "198.00",
      "average": "198.2378",
      "volume": "757824",
      "turnover": "150249130.94",
      "trades": "3144"
    },
    {
      "date": "2026-07-27",
      "bid": "196.90",
      "ask": "197.20",
      "open": "198.80",
      "high": "200.00",
      "low": "196.90",
      "close": "197.90",
      "average": "198.0875",
      "volume": "982732",
      "turnover": "194667506.25",
      "trades": "3718"
    },
    {
      "date": "2026-07-28",
      "bid": "199.90",
      "ask": "200.20",
      "open": "198.50",
      "high": "201.00",
      "low": "198.40",
      "close": "200.20",
      "average": "199.7936",
      "volume": "696585",
      "turnover": "139159672.1",
      "trades": "2093"
    },
    {
      "date": "2026-07-29",
      "bid": "201.60",
      "ask": "202.00",
      "open": "201.00",
      "high": "202.60",
      "low": "199.20",
      "close": "201.40",
      "average": "201.145",
      "volume": "631038",
      "turnover": "126868446.8",
      "trades": "2336"
    },
    {
      "date": "2026-07-30",
      "bid": "209.00",
      "ask": "209.40",
      "open": "202.80",
      "high": "210.40",
      "low": "202.80",
      "close": "208.60",
      "average": "207.9058",
      "volume": "879439",
      "turnover": "183015997.95",
      "trades": "3089"
    },
    {
      "date": "2026-07-31",
      "bid": "206.00",
      "ask": "206.20",
      "open": "208.00",
      "high": "209.00",
      "low": "204.80",
      "close": "205.40",
      "average": "205.9731",
      "volume": "776453",
      "turnover": "160028859.19",
      "trades": "1920"
    },
    {
      "date": "2026-08-03",
      "bid": "205.60",
      "ask": "205.80",
      "open": "205.00",
      "high": "207.40",
      "low": "204.20",
      "close": "205.40",
      "average": "205.4615",
      "volume": "483671",
      "turnover": "99386794.9",
      "trades": "2307"
    },
    {
      "date": "2026-08-04",
      "bid": "204.00",
      "ask": "204.40",
      "open": "205.80",
      "high": "206.40",
      "low": "202.60",
      "close": "203.40",
      "average": "203.5602",
      "volume": "844047",
      "turnover": "171816582.8",
      "trades": "3061"
    },
    {
      "date": "2026-08-05",
      "bid": "202.60",
      "ask": "203.00",
      "open": "204.00",
      "high": "204.60",
      "low": "202.00",
      "close": "202.00",
      "average": "203.0282",
      "volume": "728617",
      "turnover": "147936298.3",
      "trades": "2561"
    }
  ]
}