{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2718208/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/betco?id=TX2718208",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2718208",
    "asset_class": "SHARES",
    "isin": "DK0060952240",
    "symbol": "BETCO",
    "company": "Better Collective",
    "market": null,
    "last_sale_price": "SEK 120.00",
    "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": "205.00",
      "ask": "205.50",
      "open": "201.00",
      "high": "206.50",
      "low": "199.20",
      "close": "206.00",
      "average": "203.4772",
      "volume": "47108",
      "turnover": "9583811.5",
      "trades": "481"
    },
    {
      "date": "2021-08-03",
      "bid": "197.60",
      "ask": "198.20",
      "open": "206.00",
      "high": "206.00",
      "low": "194.40",
      "close": "199.00",
      "average": "199.0494",
      "volume": "211115",
      "turnover": "42004905.5",
      "trades": "1638"
    },
    {
      "date": "2021-08-04",
      "bid": "195.20",
      "ask": "196.60",
      "open": "199.00",
      "high": "201.00",
      "low": "194.40",
      "close": "196.40",
      "average": "196.9789",
      "volume": "91632",
      "turnover": "18041991.8",
      "trades": "957"
    },
    {
      "date": "2021-08-05",
      "bid": "199.60",
      "ask": "200.50",
      "open": "198.00",
      "high": "202.00",
      "low": "194.00",
      "close": "201.50",
      "average": "198.8051",
      "volume": "98361",
      "turnover": "19558965.8",
      "trades": "1107"
    },
    {
      "date": "2021-08-06",
      "bid": "192.80",
      "ask": "193.60",
      "open": "202.00",
      "high": "202.00",
      "low": "190.00",
      "close": "193.00",
      "average": "192.775",
      "volume": "141074",
      "turnover": "27195543.1",
      "trades": "1292"
    },
    {
      "date": "2021-08-09",
      "bid": "197.00",
      "ask": "197.40",
      "open": "192.60",
      "high": "199.40",
      "low": "190.40",
      "close": "197.40",
      "average": "195.8074",
      "volume": "70213",
      "turnover": "13749992.6",
      "trades": "785"
    },
    {
      "date": "2021-08-10",
      "bid": "197.00",
      "ask": "197.60",
      "open": "195.00",
      "high": "199.00",
      "low": "192.60",
      "close": "197.60",
      "average": "196.37",
      "volume": "49794",
      "turnover": "9778452.3",
      "trades": "574"
    },
    {
      "date": "2021-08-11",
      "bid": "196.40",
      "ask": "197.60",
      "open": "197.60",
      "high": "198.00",
      "low": "191.40",
      "close": "196.00",
      "average": "195.3439",
      "volume": "98822",
      "turnover": "19304270.39",
      "trades": "707"
    },
    {
      "date": "2021-08-12",
      "bid": "197.40",
      "ask": "198.00",
      "open": "196.00",
      "high": "198.60",
      "low": "193.20",
      "close": "197.80",
      "average": "195.7994",
      "volume": "161562",
      "turnover": "31515480.2",
      "trades": "638"
    },
    {
      "date": "2021-08-13",
      "bid": "197.60",
      "ask": "198.20",
      "open": "198.80",
      "high": "199.20",
      "low": "196.60",
      "close": "197.60",
      "average": "198.2033",
      "volume": "36748",
      "turnover": "7285099.7",
      "trades": "467"
    },
    {
      "date": "2021-08-16",
      "bid": "195.60",
      "ask": "197.40",
      "open": "197.60",
      "high": "199.00",
      "low": "194.60",
      "close": "196.80",
      "average": "197.3804",
      "volume": "49795",
      "turnover": "9828558.8",
      "trades": "309"
    },
    {
      "date": "2021-08-17",
      "bid": "195.80",
      "ask": "196.20",
      "open": "196.80",
      "high": "198.60",
      "low": "194.00",
      "close": "196.40",
      "average": "196.0348",
      "volume": "27092",
      "turnover": "5310974",
      "trades": "434"
    },
    {
      "date": "2021-08-18",
      "bid": "199.00",
      "ask": "199.40",
      "open": "198.80",
      "high": "201.00",
      "low": "196.20",
      "close": "199.40",
      "average": "199.0642",
      "volume": "48237",
      "turnover": "9596417.6",
      "trades": "521"
    },
    {
      "date": "2021-08-19",
      "bid": "197.20",
      "ask": "197.60",
      "open": "198.00",
      "high": "199.20",
      "low": "195.00",
      "close": "197.60",
      "average": "197.168",
      "volume": "47035",
      "turnover": "9273795.8",
      "trades": "662"
    },
    {
      "date": "2021-08-20",
      "bid": "199.60",
      "ask": "200.50",
      "open": "197.00",
      "high": "201.50",
      "low": "194.80",
      "close": "200.00",
      "average": "199.1021",
      "volume": "70890",
      "turnover": "14122757.8",
      "trades": "572"
    },
    {
      "date": "2021-08-23",
      "bid": "208.00",
      "ask": "209.00",
      "open": "200.00",
      "high": "212.50",
      "low": "197.40",
      "close": "208.50",
      "average": "205.6618",
      "volume": "149995",
      "turnover": "30848394.1",
      "trades": "1027"
    },
    {
      "date": "2021-08-24",
      "bid": "184.00",
      "ask": "184.20",
      "open": "197.60",
      "high": "197.60",
      "low": "178.80",
      "close": "184.40",
      "average": "183.6209",
      "volume": "1108382",
      "turnover": "203477333.7",
      "trades": "9137"
    },
    {
      "date": "2021-08-25",
      "bid": "179.00",
      "ask": "179.60",
      "open": "185.40",
      "high": "185.80",
      "low": "174.00",
      "close": "179.00",
      "average": "178.9284",
      "volume": "560259",
      "turnover": "100173599.8",
      "trades": "3811"
    },
    {
      "date": "2021-08-26",
      "bid": "184.00",
      "ask": "184.60",
      "open": "179.00",
      "high": "186.00",
      "low": "176.40",
      "close": "184.80",
      "average": "182.2592",
      "volume": "234551",
      "turnover": "42747323.2",
      "trades": "1859"
    },
    {
      "date": "2021-08-27",
      "bid": "180.60",
      "ask": "181.20",
      "open": "184.80",
      "high": "187.00",
      "low": "180.00",
      "close": "181.80",
      "average": "181.7731",
      "volume": "98584",
      "turnover": "17916950.39",
      "trades": "986"
    },
    {
      "date": "2021-08-30",
      "bid": "179.40",
      "ask": "179.80",
      "open": "183.00",
      "high": "184.80",
      "low": "179.00",
      "close": "179.40",
      "average": "181.2717",
      "volume": "82285",
      "turnover": "14915940.8",
      "trades": "764"
    },
    {
      "date": "2021-08-31",
      "bid": "183.00",
      "ask": "183.80",
      "open": "180.00",
      "high": "183.80",
      "low": "177.20",
      "close": "183.80",
      "average": "181.1222",
      "volume": "173831",
      "turnover": "31485227.4",
      "trades": "1365"
    },
    {
      "date": "2021-09-01",
      "bid": "184.40",
      "ask": "185.00",
      "open": "183.80",
      "high": "189.60",
      "low": "182.40",
      "close": "185.00",
      "average": "185.6534",
      "volume": "121792",
      "turnover": "22611656",
      "trades": "1016"
    },
    {
      "date": "2021-09-02",
      "bid": "187.80",
      "ask": "188.60",
      "open": "185.00",
      "high": "191.60",
      "low": "184.20",
      "close": "188.40",
      "average": "188.4891",
      "volume": "76722",
      "turnover": "14461907.2",
      "trades": "842"
    },
    {
      "date": "2021-09-03",
      "bid": "192.80",
      "ask": "194.40",
      "open": "189.40",
      "high": "195.40",
      "low": "187.00",
      "close": "194.20",
      "average": "190.9626",
      "volume": "90123",
      "turnover": "17210125.5",
      "trades": "778"
    },
    {
      "date": "2021-09-06",
      "bid": "188.80",
      "ask": "189.20",
      "open": "194.20",
      "high": "195.00",
      "low": "188.20",
      "close": "188.60",
      "average": "191.386",
      "volume": "73276",
      "turnover": "14022587.4",
      "trades": "807"
    },
    {
      "date": "2021-09-07",
      "bid": "190.40",
      "ask": "191.20",
      "open": "188.60",
      "high": "192.40",
      "low": "186.40",
      "close": "191.20",
      "average": "189.6498",
      "volume": "31284",
      "turnover": "5932344.2",
      "trades": "547"
    },
    {
      "date": "2021-09-08",
      "bid": "188.80",
      "ask": "189.40",
      "open": "192.60",
      "high": "192.60",
      "low": "185.80",
      "close": "189.40",
      "average": "188.4386",
      "volume": "35945",
      "turnover": "6774119",
      "trades": "564"
    },
    {
      "date": "2021-09-09",
      "bid": "185.60",
      "ask": "186.60",
      "open": "188.60",
      "high": "188.80",
      "low": "182.60",
      "close": "186.00",
      "average": "185.4181",
      "volume": "65974",
      "turnover": "12232770.8",
      "trades": "666"
    },
    {
      "date": "2021-09-10",
      "bid": "185.60",
      "ask": "186.20",
      "open": "186.60",
      "high": "186.80",
      "low": "183.40",
      "close": "185.40",
      "average": "185.349",
      "volume": "34011",
      "turnover": "6303906.4",
      "trades": "379"
    },
    {
      "date": "2021-09-13",
      "bid": "181.60",
      "ask": "182.20",
      "open": "185.40",
      "high": "187.20",
      "low": "180.60",
      "close": "181.60",
      "average": "184.0608",
      "volume": "58482",
      "turnover": "10764764.8",
      "trades": "580"
    },
    {
      "date": "2021-09-14",
      "bid": "183.60",
      "ask": "184.20",
      "open": "180.00",
      "high": "186.20",
      "low": "180.00",
      "close": "183.80",
      "average": "183.5458",
      "volume": "46413",
      "turnover": "8518912.19",
      "trades": "478"
    },
    {
      "date": "2021-09-15",
      "bid": "181.20",
      "ask": "182.00",
      "open": "184.00",
      "high": "184.80",
      "low": "179.00",
      "close": "182.20",
      "average": "181.8551",
      "volume": "79143",
      "turnover": "14391721.9",
      "trades": "740"
    },
    {
      "date": "2021-09-16",
      "bid": "183.20",
      "ask": "183.60",
      "open": "182.00",
      "high": "186.00",
      "low": "182.00",
      "close": "183.40",
      "average": "183.7081",
      "volume": "37204",
      "turnover": "6834464.2",
      "trades": "495"
    },
    {
      "date": "2021-09-17",
      "bid": "185.80",
      "ask": "186.20",
      "open": "185.00",
      "high": "188.60",
      "low": "184.40",
      "close": "186.60",
      "average": "186.7015",
      "volume": "42139",
      "turnover": "7867413.8",
      "trades": "464"
    },
    {
      "date": "2021-09-20",
      "bid": "177.20",
      "ask": "177.80",
      "open": "184.00",
      "high": "184.40",
      "low": "175.80",
      "close": "177.40",
      "average": "179.2694",
      "volume": "93195",
      "turnover": "16704620.3",
      "trades": "929"
    },
    {
      "date": "2021-09-21",
      "bid": "178.20",
      "ask": "178.60",
      "open": "176.80",
      "high": "181.60",
      "low": "174.80",
      "close": "178.20",
      "average": "177.4892",
      "volume": "115140",
      "turnover": "20436349.5",
      "trades": "849"
    },
    {
      "date": "2021-09-22",
      "bid": "184.20",
      "ask": "185.20",
      "open": "178.60",
      "high": "186.00",
      "low": "178.60",
      "close": "184.60",
      "average": "183.0849",
      "volume": "37162",
      "turnover": "6804955",
      "trades": "393"
    },
    {
      "date": "2021-09-23",
      "bid": "191.20",
      "ask": "192.00",
      "open": "186.20",
      "high": "194.80",
      "low": "186.20",
      "close": "191.80",
      "average": "191.4431",
      "volume": "115184",
      "turnover": "22052289.6",
      "trades": "1074"
    },
    {
      "date": "2021-09-24",
      "bid": "194.00",
      "ask": "195.40",
      "open": "192.60",
      "high": "198.00",
      "low": "190.80",
      "close": "194.00",
      "average": "194.4096",
      "volume": "78305",
      "turnover": "15223243.4",
      "trades": "878"
    },
    {
      "date": "2021-09-27",
      "bid": "186.20",
      "ask": "187.00",
      "open": "197.40",
      "high": "197.40",
      "low": "184.20",
      "close": "187.00",
      "average": "187.3542",
      "volume": "62331",
      "turnover": "11678061.6",
      "trades": "681"
    },
    {
      "date": "2021-09-28",
      "bid": "184.40",
      "ask": "185.60",
      "open": "186.80",
      "high": "187.00",
      "low": "180.40",
      "close": "185.80",
      "average": "184.085",
      "volume": "61762",
      "turnover": "11369041.5",
      "trades": "747"
    },
    {
      "date": "2021-09-29",
      "bid": "184.00",
      "ask": "185.00",
      "open": "185.80",
      "high": "188.60",
      "low": "183.20",
      "close": "184.40",
      "average": "184.76",
      "volume": "42560",
      "turnover": "7863304.7",
      "trades": "517"
    },
    {
      "date": "2021-09-30",
      "bid": "185.00",
      "ask": "186.20",
      "open": "184.40",
      "high": "187.00",
      "low": "182.00",
      "close": "186.40",
      "average": "184.4622",
      "volume": "45497",
      "turnover": "8392441.19",
      "trades": "652"
    },
    {
      "date": "2021-10-01",
      "bid": "189.20",
      "ask": "189.80",
      "open": "183.00",
      "high": "191.40",
      "low": "180.60",
      "close": "190.20",
      "average": "186.8942",
      "volume": "59190",
      "turnover": "11062364.6",
      "trades": "771"
    },
    {
      "date": "2021-10-04",
      "bid": "188.60",
      "ask": "189.40",
      "open": "195.00",
      "high": "195.00",
      "low": "186.80",
      "close": "189.40",
      "average": "190.6161",
      "volume": "109119",
      "turnover": "20800603.1",
      "trades": "1291"
    },
    {
      "date": "2021-10-05",
      "bid": "196.40",
      "ask": "197.80",
      "open": "189.80",
      "high": "198.40",
      "low": "189.60",
      "close": "198.00",
      "average": "194.3298",
      "volume": "118783",
      "turnover": "23099232",
      "trades": "1357"
    },
    {
      "date": "2021-10-06",
      "bid": "185.20",
      "ask": "185.60",
      "open": "198.00",
      "high": "198.20",
      "low": "178.80",
      "close": "185.80",
      "average": "184.4504",
      "volume": "151342",
      "turnover": "27910703.4",
      "trades": "1505"
    },
    {
      "date": "2021-10-07",
      "bid": "182.80",
      "ask": "184.00",
      "open": "192.20",
      "high": "192.20",
      "low": "179.40",
      "close": "184.40",
      "average": "183.2459",
      "volume": "57874",
      "turnover": "10605284.6",
      "trades": "743"
    },
    {
      "date": "2021-10-08",
      "bid": "180.00",
      "ask": "180.60",
      "open": "184.00",
      "high": "184.00",
      "low": "178.60",
      "close": "180.00",
      "average": "180.5361",
      "volume": "30664",
      "turnover": "5535912",
      "trades": "477"
    },
    {
      "date": "2021-10-11",
      "bid": "173.80",
      "ask": "174.80",
      "open": "180.00",
      "high": "180.00",
      "low": "166.00",
      "close": "174.40",
      "average": "172.4431",
      "volume": "173567",
      "turnover": "29919510.6",
      "trades": "1624"
    },
    {
      "date": "2021-10-12",
      "bid": "182.40",
      "ask": "182.80",
      "open": "173.40",
      "high": "184.20",
      "low": "171.20",
      "close": "182.80",
      "average": "178.7016",
      "volume": "64903",
      "turnover": "11598657.2",
      "trades": "742"
    },
    {
      "date": "2021-10-13",
      "bid": "174.80",
      "ask": "175.20",
      "open": "175.00",
      "high": "181.60",
      "low": "174.20",
      "close": "174.80",
      "average": "176.5958",
      "volume": "252708",
      "turnover": "44627006.6",
      "trades": "1724"
    },
    {
      "date": "2021-10-14",
      "bid": "169.80",
      "ask": "170.40",
      "open": "175.60",
      "high": "177.20",
      "low": "168.40",
      "close": "169.60",
      "average": "171.3832",
      "volume": "177501",
      "turnover": "30415744.4",
      "trades": "1477"
    },
    {
      "date": "2021-10-15",
      "bid": "173.00",
      "ask": "173.80",
      "open": "170.60",
      "high": "174.20",
      "low": "168.60",
      "close": "173.00",
      "average": "171.5681",
      "volume": "280037",
      "turnover": "48048688.6",
      "trades": "1445"
    },
    {
      "date": "2021-10-18",
      "bid": "178.60",
      "ask": "179.00",
      "open": "174.40",
      "high": "182.00",
      "low": "174.00",
      "close": "178.40",
      "average": "178.8083",
      "volume": "97029",
      "turnover": "17349109.7",
      "trades": "1024"
    },
    {
      "date": "2021-10-19",
      "bid": "190.40",
      "ask": "191.00",
      "open": "178.60",
      "high": "193.20",
      "low": "178.60",
      "close": "191.40",
      "average": "185.9196",
      "volume": "137876",
      "turnover": "25633846.2",
      "trades": "1285"
    },
    {
      "date": "2021-10-20",
      "bid": "195.20",
      "ask": "195.80",
      "open": "191.80",
      "high": "199.60",
      "low": "189.80",
      "close": "195.80",
      "average": "196.7295",
      "volume": "138512",
      "turnover": "27248373.6",
      "trades": "1167"
    },
    {
      "date": "2021-10-21",
      "bid": "194.20",
      "ask": "194.80",
      "open": "195.80",
      "high": "196.00",
      "low": "190.80",
      "close": "194.40",
      "average": "194.3753",
      "volume": "34616",
      "turnover": "6728495.6",
      "trades": "428"
    },
    {
      "date": "2021-10-22",
      "bid": "197.60",
      "ask": "198.60",
      "open": "194.40",
      "high": "198.80",
      "low": "191.80",
      "close": "198.00",
      "average": "196.2588",
      "volume": "77203",
      "turnover": "15152389.6",
      "trades": "714"
    },
    {
      "date": "2021-10-25",
      "bid": "185.00",
      "ask": "185.40",
      "open": "199.80",
      "high": "199.80",
      "low": "185.00",
      "close": "185.60",
      "average": "189.6077",
      "volume": "62167",
      "turnover": "11788314.2",
      "trades": "781"
    },
    {
      "date": "2021-10-26",
      "bid": "187.40",
      "ask": "188.00",
      "open": "185.60",
      "high": "188.60",
      "low": "182.00",
      "close": "187.20",
      "average": "185.2663",
      "volume": "48529",
      "turnover": "8992815.3",
      "trades": "500"
    },
    {
      "date": "2021-10-27",
      "bid": "188.00",
      "ask": "188.60",
      "open": "187.20",
      "high": "190.80",
      "low": "186.40",
      "close": "188.20",
      "average": "188.1478",
      "volume": "39728",
      "turnover": "7470705.2",
      "trades": "522"
    },
    {
      "date": "2021-10-28",
      "bid": "184.00",
      "ask": "184.60",
      "open": "188.20",
      "high": "188.20",
      "low": "182.80",
      "close": "184.00",
      "average": "184.6095",
      "volume": "56193",
      "turnover": "10373540.6",
      "trades": "619"
    },
    {
      "date": "2021-10-29",
      "bid": "182.60",
      "ask": "183.20",
      "open": "184.00",
      "high": "188.00",
      "low": "181.80",
      "close": "182.00",
      "average": "183.8627",
      "volume": "33314",
      "turnover": "6125278.4",
      "trades": "454"
    },
    {
      "date": "2021-11-01",
      "bid": "188.60",
      "ask": "189.20",
      "open": "180.20",
      "high": "189.40",
      "low": "180.20",
      "close": "187.80",
      "average": "186.2389",
      "volume": "26243",
      "turnover": "4887336.8",
      "trades": "435"
    },
    {
      "date": "2021-11-02",
      "bid": "185.80",
      "ask": "186.40",
      "open": "188.00",
      "high": "191.20",
      "low": "185.60",
      "close": "185.60",
      "average": "188.946",
      "volume": "45321",
      "turnover": "8563221.8",
      "trades": "492"
    },
    {
      "date": "2021-11-03",
      "bid": "188.00",
      "ask": "188.40",
      "open": "185.60",
      "high": "189.60",
      "low": "184.60",
      "close": "188.40",
      "average": "187.5342",
      "volume": "32625",
      "turnover": "6118241.5",
      "trades": "359"
    },
    {
      "date": "2021-11-04",
      "bid": "194.20",
      "ask": "194.80",
      "open": "192.00",
      "high": "195.40",
      "low": "188.40",
      "close": "194.40",
      "average": "192.6066",
      "volume": "36066",
      "turnover": "6946104",
      "trades": "416"
    },
    {
      "date": "2021-11-05",
      "bid": "194.20",
      "ask": "194.60",
      "open": "194.00",
      "high": "195.40",
      "low": "193.00",
      "close": "195.20",
      "average": "194.1115",
      "volume": "12368",
      "turnover": "2400455.29",
      "trades": "160"
    },
    {
      "date": "2021-11-08",
      "bid": "195.40",
      "ask": "195.80",
      "open": "195.00",
      "high": "196.20",
      "low": "192.00",
      "close": "195.20",
      "average": "194.0873",
      "volume": "21798",
      "turnover": "4230715.2",
      "trades": "355"
    },
    {
      "date": "2021-11-09",
      "bid": "192.40",
      "ask": "193.00",
      "open": "195.20",
      "high": "198.20",
      "low": "191.80",
      "close": "192.80",
      "average": "195.1438",
      "volume": "25008",
      "turnover": "4880155.4",
      "trades": "319"
    },
    {
      "date": "2021-11-10",
      "bid": "194.80",
      "ask": "195.60",
      "open": "196.00",
      "high": "197.40",
      "low": "191.40",
      "close": "195.20",
      "average": "195.631",
      "volume": "180505",
      "turnover": "35312175.5",
      "trades": "419"
    },
    {
      "date": "2021-11-11",
      "bid": "190.20",
      "ask": "190.80",
      "open": "195.20",
      "high": "195.20",
      "low": "186.40",
      "close": "190.20",
      "average": "190.4927",
      "volume": "69416",
      "turnover": "13224221.5",
      "trades": "581"
    },
    {
      "date": "2021-11-12",
      "bid": "194.00",
      "ask": "194.60",
      "open": "190.20",
      "high": "196.80",
      "low": "189.00",
      "close": "193.80",
      "average": "193.6275",
      "volume": "71588",
      "turnover": "13862213.4",
      "trades": "505"
    },
    {
      "date": "2021-11-15",
      "bid": "197.60",
      "ask": "198.20",
      "open": "194.40",
      "high": "199.40",
      "low": "194.20",
      "close": "198.20",
      "average": "197.5267",
      "volume": "57115",
      "turnover": "11281161.2",
      "trades": "551"
    },
    {
      "date": "2021-11-16",
      "bid": "196.40",
      "ask": "196.60",
      "open": "198.20",
      "high": "202.50",
      "low": "194.80",
      "close": "195.60",
      "average": "197.1688",
      "volume": "76588",
      "turnover": "15100764.8",
      "trades": "713"
    },
    {
      "date": "2021-11-17",
      "bid": "218.50",
      "ask": "222.00",
      "open": "199.20",
      "high": "231.50",
      "low": "197.20",
      "close": "222.50",
      "average": "219.2762",
      "volume": "465791",
      "turnover": "101827435.9",
      "trades": "3800"
    },
    {
      "date": "2021-11-18",
      "bid": "194.00",
      "ask": "195.00",
      "open": "220.00",
      "high": "220.00",
      "low": "192.00",
      "close": "196.80",
      "average": "200.4474",
      "volume": "449662",
      "turnover": "90133562.7",
      "trades": "3635"
    },
    {
      "date": "2021-11-19",
      "bid": "200.00",
      "ask": "201.00",
      "open": "198.80",
      "high": "201.00",
      "low": "186.40",
      "close": "198.60",
      "average": "192.9556",
      "volume": "198721",
      "turnover": "38347982.9",
      "trades": "1845"
    },
    {
      "date": "2021-11-22",
      "bid": "191.80",
      "ask": "193.00",
      "open": "198.60",
      "high": "200.00",
      "low": "189.60",
      "close": "192.00",
      "average": "193.2168",
      "volume": "75278",
      "turnover": "14544289.6",
      "trades": "795"
    },
    {
      "date": "2021-11-23",
      "bid": "186.40",
      "ask": "187.00",
      "open": "190.20",
      "high": "193.00",
      "low": "184.40",
      "close": "187.00",
      "average": "187.8068",
      "volume": "136721",
      "turnover": "25669560.7",
      "trades": "1161"
    },
    {
      "date": "2021-11-24",
      "bid": "185.80",
      "ask": "186.60",
      "open": "187.40",
      "high": "190.20",
      "low": "185.40",
      "close": "187.40",
      "average": "187.2897",
      "volume": "67640",
      "turnover": "12668275.6",
      "trades": "739"
    },
    {
      "date": "2021-11-25",
      "bid": "185.00",
      "ask": "185.40",
      "open": "188.00",
      "high": "189.00",
      "low": "182.80",
      "close": "185.00",
      "average": "185.5883",
      "volume": "57517",
      "turnover": "10673648.8",
      "trades": "592"
    },
    {
      "date": "2021-11-26",
      "bid": "176.40",
      "ask": "177.60",
      "open": "180.00",
      "high": "184.60",
      "low": "174.00",
      "close": "175.00",
      "average": "178.3207",
      "volume": "120390",
      "turnover": "21467556",
      "trades": "807"
    },
    {
      "date": "2021-11-29",
      "bid": "178.60",
      "ask": "179.20",
      "open": "175.20",
      "high": "184.20",
      "low": "175.20",
      "close": "178.40",
      "average": "180.1865",
      "volume": "69790",
      "turnover": "12575203.4",
      "trades": "577"
    },
    {
      "date": "2021-11-30",
      "bid": "174.00",
      "ask": "175.00",
      "open": "179.20",
      "high": "181.00",
      "low": "174.60",
      "close": "174.80",
      "average": "176.4185",
      "volume": "125582",
      "turnover": "22154989",
      "trades": "914"
    },
    {
      "date": "2021-12-01",
      "bid": "177.80",
      "ask": "178.60",
      "open": "175.40",
      "high": "178.80",
      "low": "169.80",
      "close": "177.60",
      "average": "173.1521",
      "volume": "133732",
      "turnover": "23155044.8",
      "trades": "935"
    },
    {
      "date": "2021-12-02",
      "bid": "168.40",
      "ask": "169.20",
      "open": "177.00",
      "high": "177.00",
      "low": "167.40",
      "close": "168.80",
      "average": "170.4838",
      "volume": "115779",
      "turnover": "19737100.39",
      "trades": "1001"
    },
    {
      "date": "2021-12-03",
      "bid": "165.80",
      "ask": "166.40",
      "open": "169.60",
      "high": "171.60",
      "low": "165.40",
      "close": "165.40",
      "average": "168.7248",
      "volume": "42358",
      "turnover": "7145467",
      "trades": "506"
    },
    {
      "date": "2021-12-06",
      "bid": "159.00",
      "ask": "159.40",
      "open": "164.80",
      "high": "167.80",
      "low": "157.60",
      "close": "158.80",
      "average": "160.7725",
      "volume": "177359",
      "turnover": "28506956.1",
      "trades": "1151"
    },
    {
      "date": "2021-12-07",
      "bid": "171.00",
      "ask": "171.60",
      "open": "160.20",
      "high": "171.80",
      "low": "160.20",
      "close": "171.20",
      "average": "167.7295",
      "volume": "72545",
      "turnover": "12175329.4",
      "trades": "611"
    },
    {
      "date": "2021-12-08",
      "bid": "169.80",
      "ask": "170.60",
      "open": "171.40",
      "high": "173.60",
      "low": "169.40",
      "close": "169.60",
      "average": "171.1738",
      "volume": "42438",
      "turnover": "7263330.6",
      "trades": "353"
    },
    {
      "date": "2021-12-09",
      "bid": "183.20",
      "ask": "183.80",
      "open": "184.60",
      "high": "184.60",
      "low": "175.40",
      "close": "184.00",
      "average": "181.6534",
      "volume": "150416",
      "turnover": "27324542.6",
      "trades": "1162"
    },
    {
      "date": "2021-12-10",
      "bid": "182.40",
      "ask": "182.80",
      "open": "182.00",
      "high": "186.00",
      "low": "180.00",
      "close": "181.60",
      "average": "182.9949",
      "volume": "99567",
      "turnover": "18219799.39",
      "trades": "1111"
    },
    {
      "date": "2021-12-13",
      "bid": "184.60",
      "ask": "185.00",
      "open": "183.20",
      "high": "186.80",
      "low": "181.00",
      "close": "183.80",
      "average": "184.5771",
      "volume": "80656",
      "turnover": "14886959",
      "trades": "828"
    },
    {
      "date": "2021-12-14",
      "bid": "174.40",
      "ask": "175.00",
      "open": "184.00",
      "high": "186.80",
      "low": "173.00",
      "close": "173.20",
      "average": "178.3648",
      "volume": "118365",
      "turnover": "21113622.3",
      "trades": "1140"
    },
    {
      "date": "2021-12-15",
      "bid": "175.80",
      "ask": "176.60",
      "open": "176.00",
      "high": "179.40",
      "low": "173.20",
      "close": "175.80",
      "average": "176.4036",
      "volume": "51448",
      "turnover": "9075511.4",
      "trades": "611"
    },
    {
      "date": "2021-12-16",
      "bid": "180.20",
      "ask": "180.80",
      "open": "181.00",
      "high": "183.80",
      "low": "177.40",
      "close": "180.40",
      "average": "181.3624",
      "volume": "123127",
      "turnover": "22316469",
      "trades": "1165"
    },
    {
      "date": "2021-12-17",
      "bid": "180.20",
      "ask": "180.60",
      "open": "180.60",
      "high": "181.20",
      "low": "176.20",
      "close": "180.00",
      "average": "178.4697",
      "volume": "71759",
      "turnover": "12806276.6",
      "trades": "607"
    },
    {
      "date": "2021-12-20",
      "bid": "178.00",
      "ask": "178.80",
      "open": "174.80",
      "high": "180.60",
      "low": "173.60",
      "close": "178.20",
      "average": "177.3891",
      "volume": "74916",
      "turnover": "13290551",
      "trades": "638"
    },
    {
      "date": "2021-12-21",
      "bid": "184.20",
      "ask": "185.00",
      "open": "177.20",
      "high": "185.20",
      "low": "177.20",
      "close": "184.40",
      "average": "182.2329",
      "volume": "71617",
      "turnover": "13051508.6",
      "trades": "713"
    },
    {
      "date": "2021-12-22",
      "bid": "187.40",
      "ask": "188.00",
      "open": "184.20",
      "high": "191.60",
      "low": "184.00",
      "close": "188.00",
      "average": "188.9104",
      "volume": "93449",
      "turnover": "17647477",
      "trades": "705"
    },
    {
      "date": "2021-12-23",
      "bid": "188.60",
      "ask": "189.00",
      "open": "186.20",
      "high": "189.60",
      "low": "186.00",
      "close": "188.20",
      "average": "188.0594",
      "volume": "54329",
      "turnover": "10220726.1",
      "trades": "611"
    },
    {
      "date": "2021-12-27",
      "bid": "192.00",
      "ask": "192.40",
      "open": "188.60",
      "high": "193.00",
      "low": "187.00",
      "close": "191.40",
      "average": "189.7633",
      "volume": "110780",
      "turnover": "21023324.39",
      "trades": "834"
    },
    {
      "date": "2021-12-28",
      "bid": "194.60",
      "ask": "195.00",
      "open": "192.80",
      "high": "197.40",
      "low": "191.80",
      "close": "194.20",
      "average": "195.9482",
      "volume": "109064",
      "turnover": "21370364",
      "trades": "583"
    },
    {
      "date": "2021-12-29",
      "bid": "193.60",
      "ask": "194.00",
      "open": "192.80",
      "high": "195.00",
      "low": "189.20",
      "close": "194.00",
      "average": "193.6742",
      "volume": "85733",
      "turnover": "16604106.5",
      "trades": "1060"
    },
    {
      "date": "2021-12-30",
      "bid": "197.40",
      "ask": "198.00",
      "open": "193.80",
      "high": "198.20",
      "low": "191.60",
      "close": "197.00",
      "average": "195.9933",
      "volume": "77520",
      "turnover": "15193401.2",
      "trades": "830"
    },
    {
      "date": "2022-01-03",
      "bid": "204.00",
      "ask": "205.50",
      "open": "198.40",
      "high": "205.50",
      "low": "196.00",
      "close": "204.50",
      "average": "199.8842",
      "volume": "81534",
      "turnover": "16297256.2",
      "trades": "654"
    },
    {
      "date": "2022-01-04",
      "bid": "195.40",
      "ask": "196.00",
      "open": "205.00",
      "high": "206.50",
      "low": "194.80",
      "close": "194.80",
      "average": "201.3503",
      "volume": "79983",
      "turnover": "16101431.8",
      "trades": "796"
    },
    {
      "date": "2022-01-05",
      "bid": "196.60",
      "ask": "197.20",
      "open": "194.80",
      "high": "197.60",
      "low": "193.00",
      "close": "197.20",
      "average": "195.3761",
      "volume": "18788",
      "turnover": "3671064",
      "trades": "224"
    },
    {
      "date": "2022-01-07",
      "bid": "186.40",
      "ask": "187.00",
      "open": "197.20",
      "high": "198.40",
      "low": "185.80",
      "close": "186.20",
      "average": "191.9054",
      "volume": "110418",
      "turnover": "21189810.6",
      "trades": "998"
    },
    {
      "date": "2022-01-10",
      "bid": "177.40",
      "ask": "178.00",
      "open": "186.20",
      "high": "189.00",
      "low": "177.20",
      "close": "177.60",
      "average": "181.1047",
      "volume": "236241",
      "turnover": "42783082.79",
      "trades": "1435"
    },
    {
      "date": "2022-01-11",
      "bid": "178.60",
      "ask": "179.60",
      "open": "177.60",
      "high": "182.20",
      "low": "174.60",
      "close": "178.60",
      "average": "178.1946",
      "volume": "248580",
      "turnover": "44295295.6",
      "trades": "1634"
    },
    {
      "date": "2022-01-12",
      "bid": "172.60",
      "ask": "173.40",
      "open": "180.20",
      "high": "182.00",
      "low": "172.00",
      "close": "172.80",
      "average": "175.4109",
      "volume": "126860",
      "turnover": "22252625.6",
      "trades": "1203"
    },
    {
      "date": "2022-01-13",
      "bid": "170.40",
      "ask": "171.00",
      "open": "176.00",
      "high": "178.20",
      "low": "170.20",
      "close": "170.20",
      "average": "174.2308",
      "volume": "65699",
      "turnover": "11446788.4",
      "trades": "564"
    },
    {
      "date": "2022-01-14",
      "bid": "168.60",
      "ask": "169.80",
      "open": "171.20",
      "high": "172.60",
      "low": "166.60",
      "close": "168.40",
      "average": "169.4928",
      "volume": "72430",
      "turnover": "12276364.6",
      "trades": "683"
    },
    {
      "date": "2022-01-17",
      "bid": "168.60",
      "ask": "169.20",
      "open": "170.40",
      "high": "171.40",
      "low": "165.80",
      "close": "168.60",
      "average": "168.0528",
      "volume": "61505",
      "turnover": "10336085.19",
      "trades": "538"
    },
    {
      "date": "2022-01-18",
      "bid": "163.80",
      "ask": "164.40",
      "open": "168.40",
      "high": "169.00",
      "low": "159.80",
      "close": "163.20",
      "average": "163.376",
      "volume": "83929",
      "turnover": "13711985.6",
      "trades": "735"
    },
    {
      "date": "2022-01-19",
      "bid": "167.40",
      "ask": "168.60",
      "open": "163.00",
      "high": "170.40",
      "low": "160.80",
      "close": "167.80",
      "average": "167.3876",
      "volume": "54737",
      "turnover": "9162350.19",
      "trades": "679"
    },
    {
      "date": "2022-01-20",
      "bid": "173.80",
      "ask": "174.60",
      "open": "169.80",
      "high": "175.20",
      "low": "166.80",
      "close": "175.20",
      "average": "172.5849",
      "volume": "50349",
      "turnover": "8689476.6",
      "trades": "518"
    },
    {
      "date": "2022-01-21",
      "bid": "170.20",
      "ask": "170.80",
      "open": "173.00",
      "high": "174.80",
      "low": "169.20",
      "close": "169.80",
      "average": "171.6752",
      "volume": "78256",
      "turnover": "13434619",
      "trades": "623"
    },
    {
      "date": "2022-01-24",
      "bid": "165.20",
      "ask": "165.80",
      "open": "173.80",
      "high": "173.80",
      "low": "160.60",
      "close": "165.20",
      "average": "165.3322",
      "volume": "90579",
      "turnover": "14976334.3",
      "trades": "874"
    },
    {
      "date": "2022-01-25",
      "bid": "168.60",
      "ask": "169.20",
      "open": "167.80",
      "high": "173.00",
      "low": "165.20",
      "close": "168.60",
      "average": "168.1453",
      "volume": "70292",
      "turnover": "11819765.6",
      "trades": "832"
    },
    {
      "date": "2022-01-26",
      "bid": "180.00",
      "ask": "180.80",
      "open": "172.20",
      "high": "181.40",
      "low": "170.40",
      "close": "180.80",
      "average": "177.9496",
      "volume": "95890",
      "turnover": "17048544.2",
      "trades": "748"
    },
    {
      "date": "2022-01-27",
      "bid": "182.60",
      "ask": "183.20",
      "open": "180.40",
      "high": "184.80",
      "low": "175.60",
      "close": "183.80",
      "average": "181.8841",
      "volume": "100156",
      "turnover": "18216727.5",
      "trades": "1143"
    },
    {
      "date": "2022-01-28",
      "bid": "187.60",
      "ask": "189.00",
      "open": "186.80",
      "high": "189.00",
      "low": "181.00",
      "close": "188.80",
      "average": "184.7112",
      "volume": "69764",
      "turnover": "12885855",
      "trades": "882"
    },
    {
      "date": "2022-01-31",
      "bid": "193.20",
      "ask": "193.80",
      "open": "190.20",
      "high": "195.00",
      "low": "189.00",
      "close": "193.60",
      "average": "191.6696",
      "volume": "186461",
      "turnover": "35695424.2",
      "trades": "1426"
    },
    {
      "date": "2022-02-01",
      "bid": "190.40",
      "ask": "191.40",
      "open": "193.60",
      "high": "198.60",
      "low": "186.20",
      "close": "191.00",
      "average": "190.3609",
      "volume": "86723",
      "turnover": "16508381.4",
      "trades": "745"
    },
    {
      "date": "2022-02-02",
      "bid": "192.20",
      "ask": "192.80",
      "open": "192.60",
      "high": "195.80",
      "low": "191.60",
      "close": "193.20",
      "average": "194.0226",
      "volume": "80896",
      "turnover": "15696562.9",
      "trades": "1059"
    },
    {
      "date": "2022-02-03",
      "bid": "185.00",
      "ask": "185.60",
      "open": "195.00",
      "high": "195.00",
      "low": "183.40",
      "close": "185.00",
      "average": "186.7688",
      "volume": "59370",
      "turnover": "11088311.2",
      "trades": "679"
    },
    {
      "date": "2022-02-04",
      "bid": "183.40",
      "ask": "184.00",
      "open": "186.60",
      "high": "189.80",
      "low": "181.00",
      "close": "183.40",
      "average": "183.3042",
      "volume": "43000",
      "turnover": "7881789.5",
      "trades": "572"
    },
    {
      "date": "2022-02-07",
      "bid": "191.40",
      "ask": "191.60",
      "open": "185.80",
      "high": "192.20",
      "low": "185.60",
      "close": "190.40",
      "average": "189.2446",
      "volume": "112264",
      "turnover": "21267035.39",
      "trades": "881"
    },
    {
      "date": "2022-02-08",
      "bid": "190.20",
      "ask": "192.20",
      "open": "191.00",
      "high": "193.00",
      "low": "186.20",
      "close": "190.20",
      "average": "189.3987",
      "volume": "31263",
      "turnover": "5921171",
      "trades": "393"
    },
    {
      "date": "2022-02-09",
      "bid": "191.80",
      "ask": "192.20",
      "open": "190.60",
      "high": "192.40",
      "low": "185.80",
      "close": "190.00",
      "average": "189.1718",
      "volume": "114025",
      "turnover": "21574846.6",
      "trades": "1092"
    },
    {
      "date": "2022-02-10",
      "bid": "188.40",
      "ask": "189.00",
      "open": "191.40",
      "high": "194.00",
      "low": "183.00",
      "close": "188.60",
      "average": "188.3374",
      "volume": "57634",
      "turnover": "10856664",
      "trades": "770"
    },
    {
      "date": "2022-02-11",
      "bid": "188.00",
      "ask": "188.60",
      "open": "183.60",
      "high": "190.40",
      "low": "181.60",
      "close": "188.00",
      "average": "185.9406",
      "volume": "18243",
      "turnover": "3391547.8",
      "trades": "252"
    },
    {
      "date": "2022-02-14",
      "bid": "185.40",
      "ask": "186.60",
      "open": "184.80",
      "high": "186.40",
      "low": "178.60",
      "close": "185.40",
      "average": "181.504",
      "volume": "48707",
      "turnover": "8840515.8",
      "trades": "557"
    },
    {
      "date": "2022-02-15",
      "bid": "190.00",
      "ask": "190.40",
      "open": "185.00",
      "high": "192.20",
      "low": "184.80",
      "close": "189.20",
      "average": "188.9604",
      "volume": "57626",
      "turnover": "10888866",
      "trades": "688"
    },
    {
      "date": "2022-02-16",
      "bid": "185.60",
      "ask": "186.40",
      "open": "191.00",
      "high": "192.00",
      "low": "181.80",
      "close": "184.20",
      "average": "185.3531",
      "volume": "33995",
      "turnover": "6302066.3",
      "trades": "441"
    },
    {
      "date": "2022-02-17",
      "bid": "176.40",
      "ask": "177.80",
      "open": "184.20",
      "high": "187.40",
      "low": "175.20",
      "close": "175.20",
      "average": "180.9493",
      "volume": "81111",
      "turnover": "14683441.2",
      "trades": "664"
    },
    {
      "date": "2022-02-18",
      "bid": "172.20",
      "ask": "172.80",
      "open": "175.20",
      "high": "179.00",
      "low": "170.80",
      "close": "171.60",
      "average": "173.9909",
      "volume": "43707",
      "turnover": "7609996.5",
      "trades": "505"
    },
    {
      "date": "2022-02-21",
      "bid": "162.60",
      "ask": "163.20",
      "open": "171.60",
      "high": "173.00",
      "low": "162.00",
      "close": "162.60",
      "average": "165.604",
      "volume": "113723",
      "turnover": "18830813.39",
      "trades": "708"
    },
    {
      "date": "2022-02-22",
      "bid": "165.40",
      "ask": "165.80",
      "open": "161.00",
      "high": "167.40",
      "low": "156.40",
      "close": "165.00",
      "average": "162.708",
      "volume": "38291",
      "turnover": "6232150",
      "trades": "352"
    },
    {
      "date": "2022-02-23",
      "bid": "163.20",
      "ask": "163.40",
      "open": "165.00",
      "high": "172.00",
      "low": "160.00",
      "close": "160.00",
      "average": "165.1946",
      "volume": "62911",
      "turnover": "10400339.6",
      "trades": "763"
    },
    {
      "date": "2022-02-24",
      "bid": "150.60",
      "ask": "152.20",
      "open": "148.40",
      "high": "156.00",
      "low": "130.00",
      "close": "150.00",
      "average": "149.1667",
      "volume": "218938",
      "turnover": "32662800.8",
      "trades": "1481"
    },
    {
      "date": "2022-02-25",
      "bid": "146.20",
      "ask": "147.00",
      "open": "154.00",
      "high": "156.20",
      "low": "140.40",
      "close": "146.20",
      "average": "146.1292",
      "volume": "285082",
      "turnover": "41652351.29",
      "trades": "1789"
    },
    {
      "date": "2022-02-28",
      "bid": "152.00",
      "ask": "152.80",
      "open": "144.20",
      "high": "153.80",
      "low": "143.60",
      "close": "153.80",
      "average": "148.5052",
      "volume": "77847",
      "turnover": "11561857.7",
      "trades": "980"
    },
    {
      "date": "2022-03-01",
      "bid": "147.60",
      "ask": "148.40",
      "open": "160.20",
      "high": "160.20",
      "low": "144.20",
      "close": "147.20",
      "average": "149.2418",
      "volume": "144585",
      "turnover": "21579286.2",
      "trades": "1418"
    },
    {
      "date": "2022-03-02",
      "bid": "145.80",
      "ask": "146.80",
      "open": "143.60",
      "high": "148.40",
      "low": "142.80",
      "close": "145.60",
      "average": "145.9566",
      "volume": "72540",
      "turnover": "10588950.5",
      "trades": "868"
    },
    {
      "date": "2022-03-03",
      "bid": "140.20",
      "ask": "141.00",
      "open": "143.40",
      "high": "147.80",
      "low": "140.00",
      "close": "140.00",
      "average": "143.3777",
      "volume": "62445",
      "turnover": "8957524.4",
      "trades": "645"
    },
    {
      "date": "2022-03-04",
      "bid": "135.80",
      "ask": "136.60",
      "open": "140.00",
      "high": "142.20",
      "low": "135.60",
      "close": "136.60",
      "average": "138.3414",
      "volume": "87910",
      "turnover": "12160468",
      "trades": "1000"
    },
    {
      "date": "2022-03-07",
      "bid": "132.40",
      "ask": "133.20",
      "open": "136.00",
      "high": "137.20",
      "low": "126.00",
      "close": "131.60",
      "average": "131.9313",
      "volume": "138735",
      "turnover": "18308697",
      "trades": "1020"
    },
    {
      "date": "2022-03-08",
      "bid": "134.00",
      "ask": "134.60",
      "open": "129.00",
      "high": "137.60",
      "low": "129.00",
      "close": "134.60",
      "average": "134.4568",
      "volume": "145961",
      "turnover": "19630182.8",
      "trades": "1107"
    },
    {
      "date": "2022-03-09",
      "bid": "144.00",
      "ask": "145.00",
      "open": "136.00",
      "high": "145.80",
      "low": "135.00",
      "close": "144.80",
      "average": "141.9162",
      "volume": "98708",
      "turnover": "14027572.1",
      "trades": "840"
    },
    {
      "date": "2022-03-10",
      "bid": "142.40",
      "ask": "143.60",
      "open": "142.00",
      "high": "146.80",
      "low": "140.80",
      "close": "142.60",
      "average": "143.8975",
      "volume": "123838",
      "turnover": "17835524.2",
      "trades": "794"
    },
    {
      "date": "2022-03-11",
      "bid": "145.20",
      "ask": "147.00",
      "open": "142.60",
      "high": "150.20",
      "low": "142.60",
      "close": "147.40",
      "average": "146.9968",
      "volume": "85627",
      "turnover": "12596644.5",
      "trades": "636"
    },
    {
      "date": "2022-03-14",
      "bid": "148.20",
      "ask": "149.20",
      "open": "150.40",
      "high": "151.60",
      "low": "146.20",
      "close": "148.00",
      "average": "148.4434",
      "volume": "56928",
      "turnover": "8451670",
      "trades": "503"
    },
    {
      "date": "2022-03-15",
      "bid": "145.40",
      "ask": "146.60",
      "open": "148.20",
      "high": "149.00",
      "low": "143.00",
      "close": "146.20",
      "average": "145.8775",
      "volume": "45687",
      "turnover": "6667838.6",
      "trades": "413"
    },
    {
      "date": "2022-03-16",
      "bid": "156.20",
      "ask": "157.80",
      "open": "148.20",
      "high": "158.00",
      "low": "148.20",
      "close": "158.00",
      "average": "154.2788",
      "volume": "530552",
      "turnover": "82049618.8",
      "trades": "766"
    },
    {
      "date": "2022-03-17",
      "bid": "155.60",
      "ask": "156.40",
      "open": "160.00",
      "high": "163.00",
      "low": "153.80",
      "close": "156.20",
      "average": "157.4126",
      "volume": "48063",
      "turnover": "7566521.9",
      "trades": "486"
    },
    {
      "date": "2022-03-18",
      "bid": "158.20",
      "ask": "159.00",
      "open": "154.60",
      "high": "158.40",
      "low": "153.00",
      "close": "158.40",
      "average": "155.7177",
      "volume": "36617",
      "turnover": "5703729.9",
      "trades": "379"
    },
    {
      "date": "2022-03-21",
      "bid": "156.80",
      "ask": "157.40",
      "open": "158.80",
      "high": "158.80",
      "low": "153.40",
      "close": "156.20",
      "average": "155.9296",
      "volume": "51060",
      "turnover": "7963079.6",
      "trades": "455"
    },
    {
      "date": "2022-03-22",
      "bid": "157.40",
      "ask": "158.00",
      "open": "156.60",
      "high": "160.00",
      "low": "155.80",
      "close": "157.00",
      "average": "157.712",
      "volume": "73927",
      "turnover": "11659196.9",
      "trades": "363"
    },
    {
      "date": "2022-03-23",
      "bid": "152.00",
      "ask": "152.80",
      "open": "157.40",
      "high": "158.20",
      "low": "152.20",
      "close": "152.40",
      "average": "154.4536",
      "volume": "60912",
      "turnover": "9411630.19",
      "trades": "484"
    },
    {
      "date": "2022-03-24",
      "bid": "171.80",
      "ask": "174.00",
      "open": "164.00",
      "high": "174.80",
      "low": "154.00",
      "close": "170.40",
      "average": "160.051",
      "volume": "220436",
      "turnover": "35233448.6",
      "trades": "1370"
    },
    {
      "date": "2022-03-25",
      "bid": "169.20",
      "ask": "169.80",
      "open": "172.00",
      "high": "174.40",
      "low": "166.40",
      "close": "168.40",
      "average": "169.515",
      "volume": "101386",
      "turnover": "17186392.7",
      "trades": "1091"
    },
    {
      "date": "2022-03-28",
      "bid": "169.40",
      "ask": "169.80",
      "open": "168.40",
      "high": "175.60",
      "low": "168.00",
      "close": "169.20",
      "average": "172.5063",
      "volume": "69058",
      "turnover": "11912938.4",
      "trades": "825"
    },
    {
      "date": "2022-03-29",
      "bid": "172.60",
      "ask": "173.20",
      "open": "165.40",
      "high": "177.00",
      "low": "165.40",
      "close": "172.20",
      "average": "173.4039",
      "volume": "67176",
      "turnover": "11648262",
      "trades": "574"
    },
    {
      "date": "2022-03-30",
      "bid": "170.60",
      "ask": "171.40",
      "open": "172.40",
      "high": "174.00",
      "low": "163.80",
      "close": "172.00",
      "average": "169.9032",
      "volume": "58399",
      "turnover": "9903202.9",
      "trades": "460"
    },
    {
      "date": "2022-03-31",
      "bid": "170.40",
      "ask": "170.80",
      "open": "171.20",
      "high": "174.00",
      "low": "167.60",
      "close": "169.40",
      "average": "170.623",
      "volume": "50493",
      "turnover": "8615265.6",
      "trades": "431"
    },
    {
      "date": "2022-04-01",
      "bid": "173.40",
      "ask": "174.20",
      "open": "170.80",
      "high": "175.60",
      "low": "168.10",
      "close": "174.10",
      "average": "173.0739",
      "volume": "36133",
      "turnover": "6253700.95",
      "trades": "458"
    },
    {
      "date": "2022-04-04",
      "bid": "181.20",
      "ask": "181.70",
      "open": "177.00",
      "high": "182.50",
      "low": "173.10",
      "close": "181.50",
      "average": "178.6073",
      "volume": "50691",
      "turnover": "9053812.4",
      "trades": "532"
    },
    {
      "date": "2022-04-05",
      "bid": "178.90",
      "ask": "179.40",
      "open": "181.50",
      "high": "188.00",
      "low": "178.50",
      "close": "179.00",
      "average": "182.7812",
      "volume": "48052",
      "turnover": "8782872",
      "trades": "492"
    },
    {
      "date": "2022-04-06",
      "bid": "177.80",
      "ask": "178.00",
      "open": "178.00",
      "high": "181.30",
      "low": "175.80",
      "close": "178.30",
      "average": "178.4599",
      "volume": "55150",
      "turnover": "9841782",
      "trades": "499"
    },
    {
      "date": "2022-04-07",
      "bid": "175.40",
      "ask": "176.00",
      "open": "178.30",
      "high": "179.20",
      "low": "174.70",
      "close": "174.70",
      "average": "177.1348",
      "volume": "29086",
      "turnover": "5152142.8",
      "trades": "284"
    },
    {
      "date": "2022-04-08",
      "bid": "172.30",
      "ask": "174.00",
      "open": "168.60",
      "high": "177.00",
      "low": "168.00",
      "close": "173.90",
      "average": "173.5955",
      "volume": "15540",
      "turnover": "2697673.7",
      "trades": "243"
    },
    {
      "date": "2022-04-11",
      "bid": "169.90",
      "ask": "170.70",
      "open": "170.70",
      "high": "173.90",
      "low": "167.30",
      "close": "169.50",
      "average": "170.6576",
      "volume": "43284",
      "turnover": "7386650",
      "trades": "543"
    },
    {
      "date": "2022-04-12",
      "bid": "175.40",
      "ask": "177.00",
      "open": "170.00",
      "high": "176.00",
      "low": "166.80",
      "close": "174.50",
      "average": "171.2652",
      "volume": "42050",
      "turnover": "7200854.25",
      "trades": "557"
    },
    {
      "date": "2022-04-13",
      "bid": "175.10",
      "ask": "175.50",
      "open": "171.60",
      "high": "176.90",
      "low": "170.10",
      "close": "176.70",
      "average": "174.0438",
      "volume": "47115",
      "turnover": "8199919.45",
      "trades": "495"
    },
    {
      "date": "2022-04-14",
      "bid": "180.80",
      "ask": "181.70",
      "open": "176.70",
      "high": "183.60",
      "low": "174.00",
      "close": "178.80",
      "average": "179.426",
      "volume": "47168",
      "turnover": "8463324.94",
      "trades": "367"
    },
    {
      "date": "2022-04-19",
      "bid": "179.50",
      "ask": "180.00",
      "open": "182.00",
      "high": "182.60",
      "low": "174.30",
      "close": "179.60",
      "average": "177.8749",
      "volume": "75511",
      "turnover": "13427833.1",
      "trades": "709"
    },
    {
      "date": "2022-04-20",
      "bid": "177.80",
      "ask": "179.00",
      "open": "180.00",
      "high": "186.50",
      "low": "178.90",
      "close": "178.90",
      "average": "182.9318",
      "volume": "40548",
      "turnover": "7417066.35",
      "trades": "472"
    },
    {
      "date": "2022-04-21",
      "bid": "174.50",
      "ask": "175.00",
      "open": "178.90",
      "high": "180.60",
      "low": "174.50",
      "close": "174.50",
      "average": "177.4735",
      "volume": "46441",
      "turnover": "8242236.2",
      "trades": "678"
    },
    {
      "date": "2022-04-22",
      "bid": "169.80",
      "ask": "171.20",
      "open": "173.80",
      "high": "175.00",
      "low": "168.70",
      "close": "170.10",
      "average": "171.2384",
      "volume": "17184",
      "turnover": "2942560.7",
      "trades": "251"
    },
    {
      "date": "2022-04-25",
      "bid": "166.40",
      "ask": "167.50",
      "open": "165.00",
      "high": "169.20",
      "low": "159.50",
      "close": "166.00",
      "average": "165.9428",
      "volume": "52741",
      "turnover": "8752078.5",
      "trades": "640"
    },
    {
      "date": "2022-04-26",
      "bid": "157.50",
      "ask": "158.80",
      "open": "165.80",
      "high": "167.10",
      "low": "157.20",
      "close": "158.60",
      "average": "161.0343",
      "volume": "46840",
      "turnover": "7542844.8",
      "trades": "424"
    },
    {
      "date": "2022-04-27",
      "bid": "156.80",
      "ask": "158.10",
      "open": "158.60",
      "high": "160.70",
      "low": "153.80",
      "close": "157.00",
      "average": "157.5206",
      "volume": "29874",
      "turnover": "4705793.8",
      "trades": "392"
    },
    {
      "date": "2022-04-28",
      "bid": "151.10",
      "ask": "152.70",
      "open": "159.00",
      "high": "159.00",
      "low": "148.40",
      "close": "152.00",
      "average": "153.4423",
      "volume": "92854",
      "turnover": "14247703.9",
      "trades": "960"
    },
    {
      "date": "2022-04-29",
      "bid": "152.80",
      "ask": "153.30",
      "open": "154.30",
      "high": "157.00",
      "low": "150.60",
      "close": "152.50",
      "average": "153.072",
      "volume": "38550",
      "turnover": "5901100.4",
      "trades": "518"
    },
    {
      "date": "2022-05-02",
      "bid": "152.80",
      "ask": "153.20",
      "open": "153.60",
      "high": "159.10",
      "low": "150.70",
      "close": "152.00",
      "average": "154.373",
      "volume": "111027",
      "turnover": "17140767",
      "trades": "1208"
    },
    {
      "date": "2022-05-03",
      "bid": "155.60",
      "ask": "156.20",
      "open": "152.00",
      "high": "156.80",
      "low": "152.00",
      "close": "156.20",
      "average": "155.3002",
      "volume": "44753",
      "turnover": "6950151.3",
      "trades": "613"
    },
    {
      "date": "2022-05-04",
      "bid": "154.80",
      "ask": "155.50",
      "open": "156.20",
      "high": "157.50",
      "low": "154.10",
      "close": "155.30",
      "average": "155.5012",
      "volume": "30470",
      "turnover": "4737464.2",
      "trades": "473"
    },
    {
      "date": "2022-05-05",
      "bid": "151.20",
      "ask": "151.80",
      "open": "156.20",
      "high": "163.00",
      "low": "150.90",
      "close": "150.90",
      "average": "155.5148",
      "volume": "50778",
      "turnover": "7896729.5",
      "trades": "544"
    },
    {
      "date": "2022-05-06",
      "bid": "147.40",
      "ask": "147.70",
      "open": "147.70",
      "high": "150.90",
      "low": "144.70",
      "close": "147.60",
      "average": "148.0549",
      "volume": "64636",
      "turnover": "9569573.94",
      "trades": "838"
    },
    {
      "date": "2022-05-09",
      "bid": "138.40",
      "ask": "138.70",
      "open": "145.00",
      "high": "145.70",
      "low": "137.40",
      "close": "138.20",
      "average": "140.5931",
      "volume": "70358",
      "turnover": "9891255.5",
      "trades": "778"
    },
    {
      "date": "2022-05-10",
      "bid": "137.70",
      "ask": "138.80",
      "open": "137.20",
      "high": "141.30",
      "low": "137.20",
      "close": "138.00",
      "average": "138.9086",
      "volume": "34333",
      "turnover": "4769516.7",
      "trades": "474"
    },
    {
      "date": "2022-05-11",
      "bid": "139.50",
      "ask": "140.40",
      "open": "140.20",
      "high": "142.00",
      "low": "136.20",
      "close": "140.30",
      "average": "139.5487",
      "volume": "42815",
      "turnover": "5976616.4",
      "trades": "479"
    },
    {
      "date": "2022-05-12",
      "bid": "143.20",
      "ask": "146.70",
      "open": "139.70",
      "high": "145.40",
      "low": "136.20",
      "close": "142.50",
      "average": "138.8291",
      "volume": "35436",
      "turnover": "4942580.84",
      "trades": "365"
    },
    {
      "date": "2022-05-13",
      "bid": "144.80",
      "ask": "145.70",
      "open": "143.00",
      "high": "146.10",
      "low": "140.50",
      "close": "145.00",
      "average": "143.9474",
      "volume": "58613",
      "turnover": "8436862.25",
      "trades": "544"
    },
    {
      "date": "2022-05-16",
      "bid": "146.20",
      "ask": "147.20",
      "open": "144.20",
      "high": "147.80",
      "low": "140.00",
      "close": "146.50",
      "average": "145.1015",
      "volume": "52739",
      "turnover": "7652133.55",
      "trades": "407"
    },
    {
      "date": "2022-05-17",
      "bid": "143.70",
      "ask": "144.10",
      "open": "143.00",
      "high": "150.70",
      "low": "143.00",
      "close": "145.00",
      "average": "146.7771",
      "volume": "66826",
      "turnover": "9805324.75",
      "trades": "565"
    },
    {
      "date": "2022-05-18",
      "bid": "142.20",
      "ask": "144.60",
      "open": "155.00",
      "high": "156.00",
      "low": "141.70",
      "close": "145.20",
      "average": "145.5857",
      "volume": "88412",
      "turnover": "12875214.95",
      "trades": "713"
    },
    {
      "date": "2022-05-19",
      "bid": "144.90",
      "ask": "147.00",
      "open": "142.80",
      "high": "146.50",
      "low": "138.40",
      "close": "145.00",
      "average": "142.0529",
      "volume": "96368",
      "turnover": "13687479.65",
      "trades": "1149"
    },
    {
      "date": "2022-05-20",
      "bid": "143.70",
      "ask": "145.50",
      "open": "143.20",
      "high": "150.30",
      "low": "141.60",
      "close": "145.10",
      "average": "145.8482",
      "volume": "74258",
      "turnover": "10839841.9",
      "trades": "729"
    },
    {
      "date": "2022-05-23",
      "bid": "148.20",
      "ask": "148.90",
      "open": "145.10",
      "high": "149.70",
      "low": "145.10",
      "close": "148.60",
      "average": "148.0773",
      "volume": "36617",
      "turnover": "5422314.05",
      "trades": "572"
    },
    {
      "date": "2022-05-24",
      "bid": "142.10",
      "ask": "142.80",
      "open": "148.60",
      "high": "148.60",
      "low": "141.30",
      "close": "141.80",
      "average": "143.7456",
      "volume": "88663",
      "turnover": "12783635.05",
      "trades": "526"
    },
    {
      "date": "2022-05-25",
      "bid": "141.00",
      "ask": "141.70",
      "open": "143.20",
      "high": "143.80",
      "low": "138.60",
      "close": "140.90",
      "average": "141.0832",
      "volume": "43284",
      "turnover": "6100742.5",
      "trades": "298"
    },
    {
      "date": "2022-05-27",
      "bid": "149.30",
      "ask": "150.60",
      "open": "143.50",
      "high": "151.40",
      "low": "143.50",
      "close": "150.00",
      "average": "149.0777",
      "volume": "39447",
      "turnover": "5881011.75",
      "trades": "445"
    },
    {
      "date": "2022-05-30",
      "bid": "151.40",
      "ask": "152.20",
      "open": "152.00",
      "high": "154.30",
      "low": "150.60",
      "close": "151.00",
      "average": "152.2182",
      "volume": "38304",
      "turnover": "5830650.5",
      "trades": "465"
    },
    {
      "date": "2022-05-31",
      "bid": "147.40",
      "ask": "148.70",
      "open": "151.00",
      "high": "151.40",
      "low": "148.10",
      "close": "148.50",
      "average": "149.503",
      "volume": "28137",
      "turnover": "4206566.09",
      "trades": "477"
    },
    {
      "date": "2022-06-01",
      "bid": "142.80",
      "ask": "143.70",
      "open": "148.50",
      "high": "148.90",
      "low": "143.10",
      "close": "143.10",
      "average": "145.5204",
      "volume": "45994",
      "turnover": "6693035.3",
      "trades": "540"
    },
    {
      "date": "2022-06-02",
      "bid": "141.30",
      "ask": "142.10",
      "open": "142.90",
      "high": "145.30",
      "low": "141.10",
      "close": "141.10",
      "average": "142.0178",
      "volume": "35194",
      "turnover": "5000070.4",
      "trades": "365"
    },
    {
      "date": "2022-06-03",
      "bid": "141.60",
      "ask": "142.30",
      "open": "143.40",
      "high": "146.60",
      "low": "141.80",
      "close": "141.80",
      "average": "144.0891",
      "volume": "17653",
      "turnover": "2543759.2",
      "trades": "262"
    },
    {
      "date": "2022-06-07",
      "bid": "140.00",
      "ask": "140.80",
      "open": "145.00",
      "high": "145.10",
      "low": "137.00",
      "close": "140.50",
      "average": "139.1594",
      "volume": "25744",
      "turnover": "3582514.5",
      "trades": "490"
    },
    {
      "date": "2022-06-08",
      "bid": "143.40",
      "ask": "143.90",
      "open": "141.60",
      "high": "144.40",
      "low": "139.20",
      "close": "143.40",
      "average": "141.9414",
      "volume": "53817",
      "turnover": "7638967.5",
      "trades": "421"
    },
    {
      "date": "2022-06-09",
      "bid": "137.00",
      "ask": "137.60",
      "open": "139.40",
      "high": "142.70",
      "low": "136.40",
      "close": "137.10",
      "average": "139.0715",
      "volume": "18111",
      "turnover": "2518724.5",
      "trades": "313"
    },
    {
      "date": "2022-06-10",
      "bid": "133.40",
      "ask": "135.10",
      "open": "136.40",
      "high": "136.70",
      "low": "133.00",
      "close": "133.00",
      "average": "134.6619",
      "volume": "30450",
      "turnover": "4100460.1",
      "trades": "352"
    },
    {
      "date": "2022-06-13",
      "bid": "128.20",
      "ask": "129.00",
      "open": "131.50",
      "high": "132.00",
      "low": "127.50",
      "close": "128.20",
      "average": "129.0468",
      "volume": "40365",
      "turnover": "5208974.7",
      "trades": "430"
    },
    {
      "date": "2022-06-14",
      "bid": "128.20",
      "ask": "130.10",
      "open": "129.00",
      "high": "131.20",
      "low": "128.10",
      "close": "129.60",
      "average": "129.5275",
      "volume": "30200",
      "turnover": "3911730.7",
      "trades": "571"
    },
    {
      "date": "2022-06-15",
      "bid": "131.50",
      "ask": "132.00",
      "open": "129.60",
      "high": "132.50",
      "low": "127.30",
      "close": "131.20",
      "average": "130.1509",
      "volume": "21916",
      "turnover": "2852386.1",
      "trades": "414"
    },
    {
      "date": "2022-06-16",
      "bid": "128.10",
      "ask": "129.40",
      "open": "131.30",
      "high": "132.90",
      "low": "126.50",
      "close": "128.70",
      "average": "128.2886",
      "volume": "49245",
      "turnover": "6317572.65",
      "trades": "597"
    },
    {
      "date": "2022-06-17",
      "bid": "129.00",
      "ask": "129.60",
      "open": "127.20",
      "high": "134.20",
      "low": "127.20",
      "close": "129.50",
      "average": "129.5281",
      "volume": "57458",
      "turnover": "7442417.65",
      "trades": "605"
    },
    {
      "date": "2022-06-20",
      "bid": "130.70",
      "ask": "131.50",
      "open": "135.00",
      "high": "135.00",
      "low": "128.70",
      "close": "131.40",
      "average": "130.6882",
      "volume": "16861",
      "turnover": "2203533.2",
      "trades": "257"
    },
    {
      "date": "2022-06-21",
      "bid": "132.60",
      "ask": "133.80",
      "open": "136.00",
      "high": "136.00",
      "low": "131.20",
      "close": "132.70",
      "average": "132.6138",
      "volume": "23533",
      "turnover": "3120801.1",
      "trades": "254"
    },
    {
      "date": "2022-06-22",
      "bid": "136.20",
      "ask": "137.70",
      "open": "129.50",
      "high": "138.50",
      "low": "129.50",
      "close": "136.10",
      "average": "132.8878",
      "volume": "37555",
      "turnover": "4990600",
      "trades": "500"
    },
    {
      "date": "2022-06-23",
      "bid": "140.10",
      "ask": "140.70",
      "open": "137.10",
      "high": "140.90",
      "low": "136.00",
      "close": "140.40",
      "average": "138.1868",
      "volume": "27179",
      "turnover": "3755779.6",
      "trades": "397"
    },
    {
      "date": "2022-06-27",
      "bid": "143.10",
      "ask": "143.60",
      "open": "141.00",
      "high": "147.20",
      "low": "141.00",
      "close": "144.60",
      "average": "143.9717",
      "volume": "19415",
      "turnover": "2795226.55",
      "trades": "381"
    },
    {
      "date": "2022-06-28",
      "bid": "140.10",
      "ask": "143.20",
      "open": "144.60",
      "high": "145.30",
      "low": "140.20",
      "close": "141.60",
      "average": "142.4039",
      "volume": "21585",
      "turnover": "3073760.6",
      "trades": "308"
    },
    {
      "date": "2022-06-29",
      "bid": "136.00",
      "ask": "137.80",
      "open": "143.00",
      "high": "143.50",
      "low": "135.20",
      "close": "137.40",
      "average": "138.5614",
      "volume": "19233",
      "turnover": "2664925.65",
      "trades": "306"
    },
    {
      "date": "2022-06-30",
      "bid": "136.20",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.20",
      "low": "135.00",
      "close": "136.80",
      "average": "137.334",
      "volume": "22750",
      "turnover": "3124374.5",
      "trades": "344"
    },
    {
      "date": "2022-07-01",
      "bid": "134.50",
      "ask": "136.90",
      "open": "136.80",
      "high": "139.20",
      "low": "134.50",
      "close": "135.90",
      "average": "136.6937",
      "volume": "33396",
      "turnover": "4564778.5",
      "trades": "446"
    },
    {
      "date": "2022-07-04",
      "bid": "131.30",
      "ask": "133.10",
      "open": "135.00",
      "high": "138.60",
      "low": "131.10",
      "close": "132.40",
      "average": "132.6243",
      "volume": "11727",
      "turnover": "1555235.8",
      "trades": "185"
    },
    {
      "date": "2022-07-05",
      "bid": "134.20",
      "ask": "135.20",
      "open": "135.90",
      "high": "137.80",
      "low": "131.00",
      "close": "135.80",
      "average": "134.4341",
      "volume": "22822",
      "turnover": "3068054",
      "trades": "345"
    },
    {
      "date": "2022-07-06",
      "bid": "138.30",
      "ask": "140.20",
      "open": "138.70",
      "high": "145.30",
      "low": "137.30",
      "close": "139.80",
      "average": "139.7072",
      "volume": "21938",
      "turnover": "3064895.7",
      "trades": "443"
    },
    {
      "date": "2022-07-07",
      "bid": "135.90",
      "ask": "139.00",
      "open": "139.70",
      "high": "142.20",
      "low": "135.50",
      "close": "137.00",
      "average": "137.8365",
      "volume": "41615",
      "turnover": "5736868.6",
      "trades": "371"
    },
    {
      "date": "2022-07-08",
      "bid": "135.00",
      "ask": "137.20",
      "open": "142.00",
      "high": "142.00",
      "low": "134.90",
      "close": "136.90",
      "average": "137.5767",
      "volume": "28640",
      "turnover": "3940195.3",
      "trades": "539"
    },
    {
      "date": "2022-07-11",
      "bid": "136.50",
      "ask": "137.10",
      "open": "132.10",
      "high": "139.70",
      "low": "132.10",
      "close": "136.00",
      "average": "136.4159",
      "volume": "17547",
      "turnover": "2393690.29",
      "trades": "325"
    },
    {
      "date": "2022-07-12",
      "bid": "139.30",
      "ask": "142.00",
      "open": "136.00",
      "high": "141.20",
      "low": "131.70",
      "close": "139.50",
      "average": "139.11",
      "volume": "124472",
      "turnover": "17315294.1",
      "trades": "328"
    },
    {
      "date": "2022-07-13",
      "bid": "144.70",
      "ask": "146.80",
      "open": "138.60",
      "high": "148.40",
      "low": "138.60",
      "close": "144.50",
      "average": "144.5193",
      "volume": "83348",
      "turnover": "12045392.4",
      "trades": "681"
    },
    {
      "date": "2022-07-14",
      "bid": "140.60",
      "ask": "142.30",
      "open": "144.50",
      "high": "147.00",
      "low": "138.80",
      "close": "141.00",
      "average": "141.2506",
      "volume": "11770",
      "turnover": "1662520.1",
      "trades": "194"
    },
    {
      "date": "2022-07-15",
      "bid": "138.40",
      "ask": "139.30",
      "open": "142.00",
      "high": "142.00",
      "low": "133.10",
      "close": "138.50",
      "average": "137.0158",
      "volume": "17471",
      "turnover": "2393802.2",
      "trades": "257"
    },
    {
      "date": "2022-07-18",
      "bid": "143.70",
      "ask": "144.60",
      "open": "138.50",
      "high": "144.80",
      "low": "138.50",
      "close": "143.10",
      "average": "142.6326",
      "volume": "8618",
      "turnover": "1229207.89",
      "trades": "227"
    },
    {
      "date": "2022-07-19",
      "bid": "145.30",
      "ask": "147.70",
      "open": "144.90",
      "high": "149.30",
      "low": "141.40",
      "close": "146.20",
      "average": "146.9755",
      "volume": "42244",
      "turnover": "6209101.4",
      "trades": "458"
    },
    {
      "date": "2022-07-20",
      "bid": "146.20",
      "ask": "147.50",
      "open": "143.70",
      "high": "149.30",
      "low": "143.70",
      "close": "146.30",
      "average": "146.856",
      "volume": "10573",
      "turnover": "1552708.3",
      "trades": "175"
    },
    {
      "date": "2022-07-21",
      "bid": "155.60",
      "ask": "156.30",
      "open": "149.30",
      "high": "157.60",
      "low": "148.20",
      "close": "155.10",
      "average": "153.5162",
      "volume": "43512",
      "turnover": "6679875.6",
      "trades": "550"
    },
    {
      "date": "2022-07-22",
      "bid": "157.90",
      "ask": "159.50",
      "open": "154.00",
      "high": "161.00",
      "low": "149.40",
      "close": "157.30",
      "average": "159.1166",
      "volume": "34478",
      "turnover": "5486020.8",
      "trades": "376"
    },
    {
      "date": "2022-07-25",
      "bid": "154.90",
      "ask": "156.90",
      "open": "157.30",
      "high": "158.00",
      "low": "153.30",
      "close": "154.80",
      "average": "155.4506",
      "volume": "16281",
      "turnover": "2530891.7",
      "trades": "229"
    },
    {
      "date": "2022-07-26",
      "bid": "150.90",
      "ask": "152.40",
      "open": "154.80",
      "high": "157.70",
      "low": "150.40",
      "close": "151.90",
      "average": "152.7727",
      "volume": "4719",
      "turnover": "721344.65",
      "trades": "138"
    },
    {
      "date": "2022-07-27",
      "bid": "153.40",
      "ask": "155.80",
      "open": "151.20",
      "high": "157.00",
      "low": "150.30",
      "close": "155.10",
      "average": "154.4735",
      "volume": "7024",
      "turnover": "1085022.1",
      "trades": "166"
    },
    {
      "date": "2022-07-28",
      "bid": "157.00",
      "ask": "158.40",
      "open": "158.00",
      "high": "158.90",
      "low": "153.70",
      "close": "157.60",
      "average": "157.1678",
      "volume": "10714",
      "turnover": "1684060.2",
      "trades": "243"
    },
    {
      "date": "2022-07-29",
      "bid": "161.80",
      "ask": "164.50",
      "open": "157.60",
      "high": "162.40",
      "low": "157.60",
      "close": "160.60",
      "average": "161.0385",
      "volume": "15467",
      "turnover": "2490783",
      "trades": "267"
    },
    {
      "date": "2022-08-01",
      "bid": "162.30",
      "ask": "164.20",
      "open": "164.70",
      "high": "164.90",
      "low": "157.30",
      "close": "160.40",
      "average": "159.7225",
      "volume": "12019",
      "turnover": "1919705.2",
      "trades": "269"
    },
    {
      "date": "2022-08-02",
      "bid": "155.90",
      "ask": "164.90",
      "open": "158.20",
      "high": "158.50",
      "low": "152.00",
      "close": "155.60",
      "average": "155.2192",
      "volume": "18888",
      "turnover": "2931779.4",
      "trades": "263"
    },
    {
      "date": "2022-08-03",
      "bid": "158.40",
      "ask": "160.30",
      "open": "155.60",
      "high": "161.90",
      "low": "153.40",
      "close": "159.50",
      "average": "159.7938",
      "volume": "28930",
      "turnover": "4623931.5",
      "trades": "328"
    },
    {
      "date": "2022-08-04",
      "bid": "159.70",
      "ask": "161.30",
      "open": "159.90",
      "high": "163.20",
      "low": "158.20",
      "close": "160.40",
      "average": "160.5151",
      "volume": "25004",
      "turnover": "4013384.9",
      "trades": "288"
    },
    {
      "date": "2022-08-05",
      "bid": "155.00",
      "ask": "155.90",
      "open": "162.00",
      "high": "162.00",
      "low": "153.70",
      "close": "154.40",
      "average": "158.0107",
      "volume": "36770",
      "turnover": "5809748.45",
      "trades": "444"
    },
    {
      "date": "2022-08-08",
      "bid": "149.00",
      "ask": "149.90",
      "open": "150.10",
      "high": "158.10",
      "low": "148.00",
      "close": "148.20",
      "average": "151.8946",
      "volume": "23731",
      "turnover": "3604611.7",
      "trades": "379"
    },
    {
      "date": "2022-08-09",
      "bid": "148.80",
      "ask": "152.90",
      "open": "149.00",
      "high": "153.10",
      "low": "146.40",
      "close": "149.90",
      "average": "149.0767",
      "volume": "23095",
      "turnover": "3442924.7",
      "trades": "448"
    },
    {
      "date": "2022-08-10",
      "bid": "153.10",
      "ask": "154.00",
      "open": "149.90",
      "high": "154.00",
      "low": "146.00",
      "close": "152.40",
      "average": "150.4198",
      "volume": "21468",
      "turnover": "3230100.4",
      "trades": "253"
    },
    {
      "date": "2022-08-11",
      "bid": "156.00",
      "ask": "157.00",
      "open": "152.40",
      "high": "157.20",
      "low": "152.40",
      "close": "155.30",
      "average": "155.3364",
      "volume": "11493",
      "turnover": "1785612.4",
      "trades": "237"
    },
    {
      "date": "2022-08-12",
      "bid": "157.50",
      "ask": "157.90",
      "open": "154.10",
      "high": "158.50",
      "low": "154.10",
      "close": "156.60",
      "average": "157.0407",
      "volume": "9903",
      "turnover": "1555291.8",
      "trades": "196"
    },
    {
      "date": "2022-08-15",
      "bid": "157.10",
      "ask": "158.30",
      "open": "158.20",
      "high": "160.40",
      "low": "154.70",
      "close": "156.80",
      "average": "156.9756",
      "volume": "18472",
      "turnover": "2901418.75",
      "trades": "279"
    },
    {
      "date": "2022-08-16",
      "bid": "153.20",
      "ask": "157.50",
      "open": "154.00",
      "high": "155.50",
      "low": "151.70",
      "close": "154.90",
      "average": "154.2484",
      "volume": "24156",
      "turnover": "3725301",
      "trades": "361"
    },
    {
      "date": "2022-08-17",
      "bid": "151.30",
      "ask": "152.60",
      "open": "154.90",
      "high": "155.20",
      "low": "150.20",
      "close": "151.20",
      "average": "151.7257",
      "volume": "10036",
      "turnover": "1522426",
      "trades": "164"
    },
    {
      "date": "2022-08-18",
      "bid": "151.00",
      "ask": "151.40",
      "open": "150.60",
      "high": "151.90",
      "low": "149.40",
      "close": "150.70",
      "average": "150.6891",
      "volume": "13270",
      "turnover": "2000120.5",
      "trades": "241"
    },
    {
      "date": "2022-08-19",
      "bid": "146.20",
      "ask": "147.10",
      "open": "149.00",
      "high": "150.00",
      "low": "145.60",
      "close": "146.30",
      "average": "147.1147",
      "volume": "28857",
      "turnover": "4245095.2",
      "trades": "283"
    },
    {
      "date": "2022-08-22",
      "bid": "141.30",
      "ask": "142.30",
      "open": "146.30",
      "high": "146.70",
      "low": "140.60",
      "close": "141.80",
      "average": "142.7143",
      "volume": "24801",
      "turnover": "3539727.2",
      "trades": "324"
    },
    {
      "date": "2022-08-23",
      "bid": "144.20",
      "ask": "146.90",
      "open": "141.80",
      "high": "155.80",
      "low": "141.30",
      "close": "145.60",
      "average": "147.1355",
      "volume": "107151",
      "turnover": "15772438.45",
      "trades": "879"
    },
    {
      "date": "2022-08-24",
      "bid": "138.60",
      "ask": "142.00",
      "open": "145.60",
      "high": "145.60",
      "low": "132.60",
      "close": "139.00",
      "average": "136.8761",
      "volume": "70045",
      "turnover": "9590288.1",
      "trades": "680"
    },
    {
      "date": "2022-08-25",
      "bid": "141.00",
      "ask": "141.30",
      "open": "139.10",
      "high": "142.10",
      "low": "139.10",
      "close": "141.50",
      "average": "140.7156",
      "volume": "22844",
      "turnover": "3213969.7",
      "trades": "339"
    },
    {
      "date": "2022-08-26",
      "bid": "138.70",
      "ask": "139.90",
      "open": "141.80",
      "high": "144.50",
      "low": "139.80",
      "close": "140.00",
      "average": "142.0745",
      "volume": "43013",
      "turnover": "6111052.5",
      "trades": "333"
    },
    {
      "date": "2022-08-29",
      "bid": "137.90",
      "ask": "138.20",
      "open": "140.00",
      "high": "141.10",
      "low": "134.80",
      "close": "137.90",
      "average": "137.0156",
      "volume": "23743",
      "turnover": "3253160.9",
      "trades": "238"
    },
    {
      "date": "2022-08-30",
      "bid": "141.40",
      "ask": "142.90",
      "open": "140.50",
      "high": "142.40",
      "low": "138.10",
      "close": "142.40",
      "average": "140.1451",
      "volume": "123456",
      "turnover": "17307078.55",
      "trades": "479"
    },
    {
      "date": "2022-08-31",
      "bid": "146.60",
      "ask": "147.70",
      "open": "144.90",
      "high": "148.40",
      "low": "142.20",
      "close": "146.50",
      "average": "145.8087",
      "volume": "43357",
      "turnover": "6321790.05",
      "trades": "423"
    },
    {
      "date": "2022-09-01",
      "bid": "144.50",
      "ask": "145.00",
      "open": "145.80",
      "high": "147.60",
      "low": "143.30",
      "close": "145.00",
      "average": "144.8849",
      "volume": "77661",
      "turnover": "11248785.7",
      "trades": "471"
    },
    {
      "date": "2022-09-02",
      "bid": "143.90",
      "ask": "144.80",
      "open": "145.50",
      "high": "147.80",
      "low": "141.70",
      "close": "143.80",
      "average": "144.4157",
      "volume": "38717",
      "turnover": "5591341.2",
      "trades": "238"
    },
    {
      "date": "2022-09-05",
      "bid": "141.70",
      "ask": "142.30",
      "open": "142.70",
      "high": "142.70",
      "low": "137.80",
      "close": "141.20",
      "average": "140.3146",
      "volume": "17374",
      "turnover": "2437769",
      "trades": "243"
    },
    {
      "date": "2022-09-06",
      "bid": "139.20",
      "ask": "139.30",
      "open": "140.20",
      "high": "143.60",
      "low": "137.00",
      "close": "139.10",
      "average": "141.3398",
      "volume": "93310",
      "turnover": "13188293.2",
      "trades": "390"
    },
    {
      "date": "2022-09-07",
      "bid": "140.00",
      "ask": "140.30",
      "open": "137.00",
      "high": "140.30",
      "low": "136.70",
      "close": "140.00",
      "average": "138.3704",
      "volume": "30250",
      "turnover": "4185705.3",
      "trades": "303"
    },
    {
      "date": "2022-09-08",
      "bid": "139.60",
      "ask": "140.20",
      "open": "140.80",
      "high": "142.30",
      "low": "135.50",
      "close": "139.40",
      "average": "138.8846",
      "volume": "21697",
      "turnover": "3013379.1",
      "trades": "264"
    },
    {
      "date": "2022-09-09",
      "bid": "146.70",
      "ask": "148.00",
      "open": "139.60",
      "high": "148.00",
      "low": "139.60",
      "close": "147.50",
      "average": "143.7386",
      "volume": "26797",
      "turnover": "3851762.7",
      "trades": "404"
    },
    {
      "date": "2022-09-12",
      "bid": "149.60",
      "ask": "150.00",
      "open": "146.50",
      "high": "152.00",
      "low": "146.50",
      "close": "149.50",
      "average": "148.9702",
      "volume": "48796",
      "turnover": "7269148.2",
      "trades": "347"
    },
    {
      "date": "2022-09-13",
      "bid": "151.70",
      "ask": "154.30",
      "open": "149.50",
      "high": "154.90",
      "low": "149.50",
      "close": "151.60",
      "average": "152.3816",
      "volume": "41134",
      "turnover": "6267407.55",
      "trades": "417"
    },
    {
      "date": "2022-09-14",
      "bid": "151.80",
      "ask": "153.00",
      "open": "149.50",
      "high": "153.20",
      "low": "149.50",
      "close": "152.60",
      "average": "152.0217",
      "volume": "40415",
      "turnover": "6142730.2",
      "trades": "323"
    },
    {
      "date": "2022-09-15",
      "bid": "151.10",
      "ask": "151.70",
      "open": "152.50",
      "high": "159.30",
      "low": "150.30",
      "close": "151.80",
      "average": "155.9919",
      "volume": "45932",
      "turnover": "7154531.35",
      "trades": "554"
    },
    {
      "date": "2022-09-16",
      "bid": "144.60",
      "ask": "145.20",
      "open": "153.30",
      "high": "153.30",
      "low": "144.00",
      "close": "144.00",
      "average": "146.7004",
      "volume": "42555",
      "turnover": "6240993.5",
      "trades": "404"
    },
    {
      "date": "2022-09-19",
      "bid": "144.10",
      "ask": "144.60",
      "open": "142.10",
      "high": "144.50",
      "low": "140.00",
      "close": "144.20",
      "average": "141.3564",
      "volume": "56771",
      "turnover": "8025707.8",
      "trades": "270"
    },
    {
      "date": "2022-09-20",
      "bid": "141.70",
      "ask": "143.90",
      "open": "144.20",
      "high": "145.10",
      "low": "141.60",
      "close": "143.00",
      "average": "143.3908",
      "volume": "27853",
      "turnover": "3993863.9",
      "trades": "308"
    },
    {
      "date": "2022-09-21",
      "bid": "141.30",
      "ask": "142.90",
      "open": "141.00",
      "high": "143.40",
      "low": "140.30",
      "close": "142.00",
      "average": "142.2254",
      "volume": "22461",
      "turnover": "3194725",
      "trades": "329"
    },
    {
      "date": "2022-09-22",
      "bid": "135.70",
      "ask": "136.10",
      "open": "140.90",
      "high": "141.30",
      "low": "135.40",
      "close": "135.40",
      "average": "138.1072",
      "volume": "31952",
      "turnover": "4412800.4",
      "trades": "480"
    },
    {
      "date": "2022-09-23",
      "bid": "130.70",
      "ask": "131.20",
      "open": "135.80",
      "high": "136.50",
      "low": "129.10",
      "close": "130.50",
      "average": "132.3765",
      "volume": "47102",
      "turnover": "6234573.9",
      "trades": "497"
    },
    {
      "date": "2022-09-26",
      "bid": "131.20",
      "ask": "132.10",
      "open": "130.60",
      "high": "133.50",
      "low": "128.50",
      "close": "131.20",
      "average": "131.2452",
      "volume": "55771",
      "turnover": "7319673.9",
      "trades": "508"
    },
    {
      "date": "2022-09-27",
      "bid": "134.30",
      "ask": "134.80",
      "open": "129.60",
      "high": "136.00",
      "low": "129.60",
      "close": "133.70",
      "average": "133.9416",
      "volume": "24848",
      "turnover": "3328180.8",
      "trades": "335"
    },
    {
      "date": "2022-09-28",
      "bid": "136.30",
      "ask": "138.20",
      "open": "131.50",
      "high": "137.50",
      "low": "131.50",
      "close": "137.20",
      "average": "134.9614",
      "volume": "20843",
      "turnover": "2813001.3",
      "trades": "266"
    },
    {
      "date": "2022-09-29",
      "bid": "137.30",
      "ask": "139.30",
      "open": "134.10",
      "high": "138.20",
      "low": "133.50",
      "close": "137.30",
      "average": "136.2637",
      "volume": "25136",
      "turnover": "3425123.3",
      "trades": "331"
    },
    {
      "date": "2022-09-30",
      "bid": "142.00",
      "ask": "142.60",
      "open": "137.40",
      "high": "142.30",
      "low": "136.60",
      "close": "141.30",
      "average": "139.0824",
      "volume": "30360",
      "turnover": "4222534.3",
      "trades": "304"
    },
    {
      "date": "2022-10-03",
      "bid": "137.90",
      "ask": "138.90",
      "open": "134.80",
      "high": "142.00",
      "low": "134.80",
      "close": "137.50",
      "average": "138.537",
      "volume": "60481",
      "turnover": "8378823.2",
      "trades": "377"
    },
    {
      "date": "2022-10-04",
      "bid": "136.10",
      "ask": "136.80",
      "open": "136.40",
      "high": "142.70",
      "low": "133.40",
      "close": "136.00",
      "average": "139.4009",
      "volume": "92639",
      "turnover": "12900476.95",
      "trades": "587"
    },
    {
      "date": "2022-10-05",
      "bid": "133.00",
      "ask": "133.60",
      "open": "136.00",
      "high": "138.60",
      "low": "131.60",
      "close": "133.10",
      "average": "134.6282",
      "volume": "34978",
      "turnover": "4702330",
      "trades": "439"
    },
    {
      "date": "2022-10-06",
      "bid": "135.90",
      "ask": "136.50",
      "open": "140.00",
      "high": "140.40",
      "low": "133.40",
      "close": "137.00",
      "average": "136.7293",
      "volume": "46286",
      "turnover": "6326923.4",
      "trades": "404"
    },
    {
      "date": "2022-10-07",
      "bid": "134.10",
      "ask": "135.40",
      "open": "143.00",
      "high": "143.00",
      "low": "135.10",
      "close": "135.20",
      "average": "138.1385",
      "volume": "35241",
      "turnover": "4868128",
      "trades": "526"
    },
    {
      "date": "2022-10-10",
      "bid": "134.80",
      "ask": "135.40",
      "open": "134.90",
      "high": "138.50",
      "low": "133.90",
      "close": "134.30",
      "average": "136.3663",
      "volume": "32577",
      "turnover": "4440774.2",
      "trades": "343"
    },
    {
      "date": "2022-10-11",
      "bid": "134.50",
      "ask": "135.10",
      "open": "136.50",
      "high": "136.70",
      "low": "132.10",
      "close": "135.20",
      "average": "134.1711",
      "volume": "41089",
      "turnover": "5512998.5",
      "trades": "470"
    },
    {
      "date": "2022-10-12",
      "bid": "131.60",
      "ask": "132.00",
      "open": "134.60",
      "high": "135.20",
      "low": "129.10",
      "close": "132.40",
      "average": "131.6899",
      "volume": "63962",
      "turnover": "8423148",
      "trades": "580"
    },
    {
      "date": "2022-10-13",
      "bid": "132.50",
      "ask": "135.40",
      "open": "129.40",
      "high": "136.60",
      "low": "128.80",
      "close": "135.40",
      "average": "132.6599",
      "volume": "28704",
      "turnover": "3805520.95",
      "trades": "303"
    },
    {
      "date": "2022-10-14",
      "bid": "139.20",
      "ask": "141.00",
      "open": "138.50",
      "high": "141.90",
      "low": "137.00",
      "close": "139.90",
      "average": "139.661",
      "volume": "37554",
      "turnover": "5244857",
      "trades": "324"
    },
    {
      "date": "2022-10-17",
      "bid": "142.50",
      "ask": "143.30",
      "open": "137.40",
      "high": "144.70",
      "low": "137.00",
      "close": "142.40",
      "average": "141.1897",
      "volume": "28040",
      "turnover": "3959022.8",
      "trades": "293"
    },
    {
      "date": "2022-10-18",
      "bid": "139.80",
      "ask": "142.40",
      "open": "142.40",
      "high": "146.80",
      "low": "140.50",
      "close": "140.50",
      "average": "142.9198",
      "volume": "46489",
      "turnover": "6654003.15",
      "trades": "457"
    },
    {
      "date": "2022-10-19",
      "bid": "131.10",
      "ask": "132.60",
      "open": "138.40",
      "high": "138.90",
      "low": "129.50",
      "close": "130.20",
      "average": "132.5002",
      "volume": "85497",
      "turnover": "11315807.1",
      "trades": "561"
    },
    {
      "date": "2022-10-20",
      "bid": "132.00",
      "ask": "132.70",
      "open": "132.00",
      "high": "132.80",
      "low": "125.10",
      "close": "130.90",
      "average": "128.3846",
      "volume": "64508",
      "turnover": "8264781.65",
      "trades": "742"
    },
    {
      "date": "2022-10-21",
      "bid": "125.00",
      "ask": "125.60",
      "open": "130.60",
      "high": "131.40",
      "low": "125.00",
      "close": "126.20",
      "average": "127.4098",
      "volume": "64948",
      "turnover": "8275166.7",
      "trades": "871"
    },
    {
      "date": "2022-10-24",
      "bid": "130.40",
      "ask": "131.00",
      "open": "132.50",
      "high": "133.20",
      "low": "128.60",
      "close": "130.00",
      "average": "130.7423",
      "volume": "41219",
      "turnover": "5390672.2",
      "trades": "393"
    },
    {
      "date": "2022-10-25",
      "bid": "134.80",
      "ask": "135.20",
      "open": "130.00",
      "high": "136.10",
      "low": "127.10",
      "close": "134.80",
      "average": "134.1493",
      "volume": "41398",
      "turnover": "5554808.05",
      "trades": "377"
    },
    {
      "date": "2022-10-26",
      "bid": "145.20",
      "ask": "145.90",
      "open": "134.80",
      "high": "146.10",
      "low": "134.60",
      "close": "145.90",
      "average": "140.4741",
      "volume": "131444",
      "turnover": "18464482",
      "trades": "909"
    },
    {
      "date": "2022-10-27",
      "bid": "139.20",
      "ask": "139.80",
      "open": "145.90",
      "high": "148.30",
      "low": "138.80",
      "close": "138.80",
      "average": "142.0792",
      "volume": "34005",
      "turnover": "4831403.8",
      "trades": "357"
    },
    {
      "date": "2022-10-28",
      "bid": "141.00",
      "ask": "141.60",
      "open": "138.80",
      "high": "142.40",
      "low": "135.90",
      "close": "140.70",
      "average": "139.3427",
      "volume": "17173",
      "turnover": "2392938",
      "trades": "240"
    },
    {
      "date": "2022-10-31",
      "bid": "143.40",
      "ask": "144.20",
      "open": "140.90",
      "high": "145.70",
      "low": "139.00",
      "close": "143.50",
      "average": "142.2449",
      "volume": "33265",
      "turnover": "4731776.4",
      "trades": "314"
    },
    {
      "date": "2022-11-01",
      "bid": "135.60",
      "ask": "136.40",
      "open": "142.20",
      "high": "142.50",
      "low": "132.70",
      "close": "135.50",
      "average": "136.386",
      "volume": "115492",
      "turnover": "15718117.1",
      "trades": "868"
    },
    {
      "date": "2022-11-02",
      "bid": "135.60",
      "ask": "136.20",
      "open": "135.50",
      "high": "136.80",
      "low": "134.80",
      "close": "135.60",
      "average": "135.6081",
      "volume": "18996",
      "turnover": "2576202.1",
      "trades": "195"
    },
    {
      "date": "2022-11-03",
      "bid": "133.20",
      "ask": "133.70",
      "open": "134.60",
      "high": "135.90",
      "low": "132.40",
      "close": "133.50",
      "average": "134.2103",
      "volume": "15088",
      "turnover": "2025649",
      "trades": "179"
    },
    {
      "date": "2022-11-04",
      "bid": "133.50",
      "ask": "134.50",
      "open": "138.00",
      "high": "138.00",
      "low": "133.50",
      "close": "135.50",
      "average": "134.7326",
      "volume": "10660",
      "turnover": "1436382.25",
      "trades": "99"
    },
    {
      "date": "2022-11-07",
      "bid": "133.50",
      "ask": "134.20",
      "open": "135.50",
      "high": "135.50",
      "low": "132.90",
      "close": "133.90",
      "average": "134.1549",
      "volume": "8374",
      "turnover": "1123413.5",
      "trades": "149"
    },
    {
      "date": "2022-11-08",
      "bid": "137.20",
      "ask": "137.70",
      "open": "133.60",
      "high": "137.70",
      "low": "133.40",
      "close": "137.70",
      "average": "136.4935",
      "volume": "13204",
      "turnover": "1802269.8",
      "trades": "141"
    },
    {
      "date": "2022-11-09",
      "bid": "136.90",
      "ask": "137.50",
      "open": "137.90",
      "high": "138.00",
      "low": "136.00",
      "close": "137.50",
      "average": "137.3072",
      "volume": "7706",
      "turnover": "1057775.1",
      "trades": "102"
    },
    {
      "date": "2022-11-10",
      "bid": "141.50",
      "ask": "141.90",
      "open": "137.40",
      "high": "142.20",
      "low": "132.90",
      "close": "141.00",
      "average": "138.9972",
      "volume": "43121",
      "turnover": "5996655.85",
      "trades": "478"
    },
    {
      "date": "2022-11-11",
      "bid": "143.50",
      "ask": "145.80",
      "open": "146.90",
      "high": "147.00",
      "low": "141.50",
      "close": "145.30",
      "average": "144.4241",
      "volume": "25585",
      "turnover": "3695821.6",
      "trades": "313"
    },
    {
      "date": "2022-11-14",
      "bid": "141.80",
      "ask": "142.30",
      "open": "147.10",
      "high": "147.10",
      "low": "141.10",
      "close": "141.90",
      "average": "142.712",
      "volume": "11086",
      "turnover": "1582031.4",
      "trades": "162"
    },
    {
      "date": "2022-11-15",
      "bid": "139.40",
      "ask": "140.30",
      "open": "141.60",
      "high": "142.30",
      "low": "138.00",
      "close": "140.00",
      "average": "140.1275",
      "volume": "15811",
      "turnover": "2216505.45",
      "trades": "183"
    },
    {
      "date": "2022-11-16",
      "bid": "135.20",
      "ask": "143.00",
      "open": "135.20",
      "high": "141.70",
      "low": "132.90",
      "close": "139.00",
      "average": "136.0087",
      "volume": "25657",
      "turnover": "3485259.4",
      "trades": "247"
    },
    {
      "date": "2022-11-17",
      "bid": "134.30",
      "ask": "135.80",
      "open": "137.90",
      "high": "138.60",
      "low": "128.80",
      "close": "134.50",
      "average": "134.5466",
      "volume": "79645",
      "turnover": "10718625.44",
      "trades": "640"
    },
    {
      "date": "2022-11-18",
      "bid": "128.00",
      "ask": "129.00",
      "open": "136.50",
      "high": "136.50",
      "low": "126.40",
      "close": "128.00",
      "average": "129.2726",
      "volume": "58375",
      "turnover": "7545806.85",
      "trades": "503"
    },
    {
      "date": "2022-11-21",
      "bid": "130.00",
      "ask": "130.80",
      "open": "128.10",
      "high": "131.20",
      "low": "126.70",
      "close": "131.00",
      "average": "128.9659",
      "volume": "31057",
      "turnover": "4005568.4",
      "trades": "311"
    },
    {
      "date": "2022-11-22",
      "bid": "131.50",
      "ask": "132.00",
      "open": "131.60",
      "high": "134.30",
      "low": "130.00",
      "close": "131.00",
      "average": "131.9906",
      "volume": "39356",
      "turnover": "5194623",
      "trades": "311"
    },
    {
      "date": "2022-11-23",
      "bid": "130.70",
      "ask": "131.80",
      "open": "132.00",
      "high": "133.70",
      "low": "129.10",
      "close": "131.00",
      "average": "130.7686",
      "volume": "38020",
      "turnover": "4971101.4",
      "trades": "250"
    },
    {
      "date": "2022-11-24",
      "bid": "132.40",
      "ask": "133.60",
      "open": "131.50",
      "high": "136.50",
      "low": "131.50",
      "close": "132.60",
      "average": "133.7372",
      "volume": "40131",
      "turnover": "5367072.09",
      "trades": "314"
    },
    {
      "date": "2022-11-25",
      "bid": "131.30",
      "ask": "132.50",
      "open": "132.10",
      "high": "134.30",
      "low": "130.80",
      "close": "131.20",
      "average": "131.7011",
      "volume": "35389",
      "turnover": "4660767.5",
      "trades": "450"
    },
    {
      "date": "2022-11-28",
      "bid": "130.30",
      "ask": "133.40",
      "open": "134.90",
      "high": "134.90",
      "low": "128.40",
      "close": "131.10",
      "average": "132.0671",
      "volume": "18815",
      "turnover": "2484908.04",
      "trades": "366"
    },
    {
      "date": "2022-11-29",
      "bid": "132.40",
      "ask": "132.80",
      "open": "132.30",
      "high": "133.90",
      "low": "131.10",
      "close": "131.80",
      "average": "132.4427",
      "volume": "20289",
      "turnover": "2687502.95",
      "trades": "282"
    },
    {
      "date": "2022-11-30",
      "bid": "134.20",
      "ask": "135.80",
      "open": "131.90",
      "high": "136.90",
      "low": "131.90",
      "close": "136.40",
      "average": "135.8823",
      "volume": "34059",
      "turnover": "4628014.5",
      "trades": "383"
    },
    {
      "date": "2022-12-01",
      "bid": "137.90",
      "ask": "139.80",
      "open": "139.00",
      "high": "145.00",
      "low": "136.50",
      "close": "137.90",
      "average": "141.102",
      "volume": "85455",
      "turnover": "12057500.3",
      "trades": "561"
    },
    {
      "date": "2022-12-02",
      "bid": "140.70",
      "ask": "141.40",
      "open": "145.00",
      "high": "145.00",
      "low": "137.00",
      "close": "140.80",
      "average": "140.7915",
      "volume": "37131",
      "turnover": "5227729.2",
      "trades": "326"
    },
    {
      "date": "2022-12-05",
      "bid": "139.70",
      "ask": "140.10",
      "open": "141.40",
      "high": "144.00",
      "low": "137.50",
      "close": "139.60",
      "average": "141.0002",
      "volume": "80382",
      "turnover": "11333163.1",
      "trades": "425"
    },
    {
      "date": "2022-12-06",
      "bid": "133.90",
      "ask": "134.80",
      "open": "136.40",
      "high": "140.00",
      "low": "133.30",
      "close": "133.30",
      "average": "137.2745",
      "volume": "39962",
      "turnover": "5486053.6",
      "trades": "399"
    },
    {
      "date": "2022-12-07",
      "bid": "131.10",
      "ask": "131.50",
      "open": "133.30",
      "high": "134.30",
      "low": "130.60",
      "close": "130.80",
      "average": "132.4306",
      "volume": "30025",
      "turnover": "3976229.1",
      "trades": "289"
    },
    {
      "date": "2022-12-08",
      "bid": "134.40",
      "ask": "135.30",
      "open": "130.80",
      "high": "135.00",
      "low": "128.60",
      "close": "133.80",
      "average": "131.6944",
      "volume": "52050",
      "turnover": "6854694.3",
      "trades": "424"
    },
    {
      "date": "2022-12-09",
      "bid": "135.60",
      "ask": "136.90",
      "open": "130.00",
      "high": "137.20",
      "low": "130.00",
      "close": "136.20",
      "average": "134.8101",
      "volume": "25602",
      "turnover": "3451443.2",
      "trades": "221"
    },
    {
      "date": "2022-12-12",
      "bid": "140.10",
      "ask": "140.60",
      "open": "136.30",
      "high": "142.30",
      "low": "136.30",
      "close": "140.00",
      "average": "138.6404",
      "volume": "116134",
      "turnover": "16100862.3",
      "trades": "311"
    },
    {
      "date": "2022-12-13",
      "bid": "141.30",
      "ask": "142.70",
      "open": "139.90",
      "high": "145.20",
      "low": "137.90",
      "close": "141.60",
      "average": "142.6962",
      "volume": "38933",
      "turnover": "5555589.7",
      "trades": "340"
    },
    {
      "date": "2022-12-14",
      "bid": "142.60",
      "ask": "143.10",
      "open": "137.80",
      "high": "143.70",
      "low": "137.50",
      "close": "141.80",
      "average": "141.1906",
      "volume": "25494",
      "turnover": "3599512.2",
      "trades": "203"
    },
    {
      "date": "2022-12-15",
      "bid": "137.10",
      "ask": "137.70",
      "open": "138.90",
      "high": "141.10",
      "low": "136.80",
      "close": "136.80",
      "average": "138.5888",
      "volume": "24534",
      "turnover": "3400014",
      "trades": "246"
    },
    {
      "date": "2022-12-16",
      "bid": "135.50",
      "ask": "136.50",
      "open": "137.40",
      "high": "138.10",
      "low": "135.40",
      "close": "136.20",
      "average": "136.5956",
      "volume": "31144",
      "turnover": "4254132",
      "trades": "385"
    },
    {
      "date": "2022-12-19",
      "bid": "133.50",
      "ask": "134.20",
      "open": "135.10",
      "high": "138.20",
      "low": "133.00",
      "close": "133.20",
      "average": "135.2605",
      "volume": "28068",
      "turnover": "3796748.4",
      "trades": "409"
    },
    {
      "date": "2022-12-20",
      "bid": "136.70",
      "ask": "138.60",
      "open": "134.90",
      "high": "138.80",
      "low": "131.90",
      "close": "136.70",
      "average": "135.7823",
      "volume": "25603",
      "turnover": "3476433.7",
      "trades": "380"
    },
    {
      "date": "2022-12-21",
      "bid": "135.50",
      "ask": "136.30",
      "open": "133.40",
      "high": "139.00",
      "low": "132.40",
      "close": "135.30",
      "average": "135.6606",
      "volume": "67302",
      "turnover": "9130227.19",
      "trades": "517"
    },
    {
      "date": "2022-12-22",
      "bid": "131.70",
      "ask": "132.20",
      "open": "133.10",
      "high": "135.50",
      "low": "131.00",
      "close": "131.00",
      "average": "133.8131",
      "volume": "18131",
      "turnover": "2426739.6",
      "trades": "282"
    },
    {
      "date": "2022-12-23",
      "bid": "128.80",
      "ask": "129.60",
      "open": "130.50",
      "high": "132.00",
      "low": "128.80",
      "close": "129.00",
      "average": "130.3393",
      "volume": "37578",
      "turnover": "4897760.05",
      "trades": "443"
    },
    {
      "date": "2022-12-27",
      "bid": "128.60",
      "ask": "129.30",
      "open": "129.00",
      "high": "130.90",
      "low": "127.30",
      "close": "129.10",
      "average": "129.3919",
      "volume": "35784",
      "turnover": "4630968.4",
      "trades": "303"
    },
    {
      "date": "2022-12-28",
      "bid": "126.90",
      "ask": "127.90",
      "open": "128.60",
      "high": "130.00",
      "low": "126.10",
      "close": "127.60",
      "average": "128.3229",
      "volume": "39030",
      "turnover": "5008944.4",
      "trades": "448"
    },
    {
      "date": "2022-12-29",
      "bid": "131.20",
      "ask": "132.50",
      "open": "127.60",
      "high": "132.50",
      "low": "127.20",
      "close": "132.10",
      "average": "129.4063",
      "volume": "45727",
      "turnover": "5918411.55",
      "trades": "395"
    },
    {
      "date": "2022-12-30",
      "bid": "127.90",
      "ask": "128.50",
      "open": "132.10",
      "high": "133.20",
      "low": "126.30",
      "close": "127.20",
      "average": "129.3735",
      "volume": "61966",
      "turnover": "8017868.2",
      "trades": "486"
    },
    {
      "date": "2023-01-02",
      "bid": "130.00",
      "ask": "131.30",
      "open": "127.10",
      "high": "132.00",
      "low": "127.10",
      "close": "130.70",
      "average": "130.6417",
      "volume": "15831",
      "turnover": "2068465.7",
      "trades": "187"
    },
    {
      "date": "2023-01-03",
      "bid": "135.10",
      "ask": "135.80",
      "open": "130.70",
      "high": "136.30",
      "low": "130.70",
      "close": "135.40",
      "average": "134.3977",
      "volume": "36208",
      "turnover": "4866130.34",
      "trades": "374"
    },
    {
      "date": "2023-01-04",
      "bid": "137.20",
      "ask": "138.30",
      "open": "135.00",
      "high": "138.60",
      "low": "135.00",
      "close": "137.60",
      "average": "137.2609",
      "volume": "51815",
      "turnover": "7114132",
      "trades": "422"
    },
    {
      "date": "2023-01-05",
      "bid": "139.10",
      "ask": "140.20",
      "open": "137.40",
      "high": "140.90",
      "low": "137.00",
      "close": "139.20",
      "average": "138.58",
      "volume": "22239",
      "turnover": "3081881.1",
      "trades": "271"
    },
    {
      "date": "2023-01-09",
      "bid": "134.50",
      "ask": "135.40",
      "open": "141.00",
      "high": "142.00",
      "low": "134.00",
      "close": "134.20",
      "average": "138.4256",
      "volume": "53510",
      "turnover": "7401846.55",
      "trades": "423"
    },
    {
      "date": "2023-01-10",
      "bid": "138.30",
      "ask": "138.80",
      "open": "137.90",
      "high": "142.90",
      "low": "132.30",
      "close": "138.60",
      "average": "138.8378",
      "volume": "70546",
      "turnover": "9797292.1",
      "trades": "480"
    },
    {
      "date": "2023-01-11",
      "bid": "138.00",
      "ask": "138.60",
      "open": "140.00",
      "high": "142.10",
      "low": "137.40",
      "close": "138.00",
      "average": "140.0759",
      "volume": "41125",
      "turnover": "5760300.9",
      "trades": "357"
    },
    {
      "date": "2023-01-12",
      "bid": "146.80",
      "ask": "147.50",
      "open": "138.10",
      "high": "148.10",
      "low": "137.20",
      "close": "146.50",
      "average": "143.6999",
      "volume": "70317",
      "turnover": "10104547.3",
      "trades": "616"
    },
    {
      "date": "2023-01-13",
      "bid": "146.40",
      "ask": "147.80",
      "open": "142.00",
      "high": "147.90",
      "low": "139.10",
      "close": "146.70",
      "average": "145.3803",
      "volume": "65541",
      "turnover": "9528373.1",
      "trades": "554"
    },
    {
      "date": "2023-01-16",
      "bid": "146.40",
      "ask": "147.00",
      "open": "146.90",
      "high": "149.90",
      "low": "146.00",
      "close": "146.30",
      "average": "147.9112",
      "volume": "34731",
      "turnover": "5137104.7",
      "trades": "310"
    },
    {
      "date": "2023-01-17",
      "bid": "152.00",
      "ask": "153.00",
      "open": "146.20",
      "high": "153.30",
      "low": "146.20",
      "close": "152.80",
      "average": "151.1599",
      "volume": "83762",
      "turnover": "12661457.6",
      "trades": "396"
    },
    {
      "date": "2023-01-18",
      "bid": "155.30",
      "ask": "156.50",
      "open": "153.00",
      "high": "158.20",
      "low": "152.00",
      "close": "155.20",
      "average": "155.3909",
      "volume": "61990",
      "turnover": "9632680.69",
      "trades": "467"
    },
    {
      "date": "2023-01-19",
      "bid": "154.20",
      "ask": "154.50",
      "open": "156.00",
      "high": "156.00",
      "low": "151.10",
      "close": "154.00",
      "average": "153.612",
      "volume": "28584",
      "turnover": "4390804.95",
      "trades": "351"
    },
    {
      "date": "2023-01-20",
      "bid": "155.00",
      "ask": "155.60",
      "open": "153.10",
      "high": "159.00",
      "low": "153.10",
      "close": "155.10",
      "average": "155.9758",
      "volume": "51545",
      "turnover": "8039819.55",
      "trades": "404"
    },
    {
      "date": "2023-01-23",
      "bid": "156.40",
      "ask": "156.90",
      "open": "156.00",
      "high": "158.10",
      "low": "155.60",
      "close": "157.00",
      "average": "156.7424",
      "volume": "19892",
      "turnover": "3117881.55",
      "trades": "258"
    },
    {
      "date": "2023-01-24",
      "bid": "155.00",
      "ask": "155.70",
      "open": "157.10",
      "high": "159.10",
      "low": "154.90",
      "close": "155.80",
      "average": "156.2342",
      "volume": "40808",
      "turnover": "6375586.2",
      "trades": "323"
    },
    {
      "date": "2023-01-25",
      "bid": "154.20",
      "ask": "154.90",
      "open": "157.00",
      "high": "157.00",
      "low": "152.40",
      "close": "153.90",
      "average": "154.0943",
      "volume": "15900",
      "turnover": "2449984.45",
      "trades": "187"
    },
    {
      "date": "2023-01-26",
      "bid": "150.20",
      "ask": "151.00",
      "open": "153.90",
      "high": "156.00",
      "low": "147.20",
      "close": "150.50",
      "average": "150.9744",
      "volume": "35250",
      "turnover": "5321847.8",
      "trades": "345"
    },
    {
      "date": "2023-01-27",
      "bid": "152.80",
      "ask": "153.50",
      "open": "151.00",
      "high": "153.50",
      "low": "150.30",
      "close": "152.60",
      "average": "152.7385",
      "volume": "17675",
      "turnover": "2699653.5",
      "trades": "214"
    },
    {
      "date": "2023-01-30",
      "bid": "154.40",
      "ask": "155.40",
      "open": "152.60",
      "high": "155.10",
      "low": "150.60",
      "close": "153.90",
      "average": "152.9789",
      "volume": "17005",
      "turnover": "2601375.9",
      "trades": "234"
    },
    {
      "date": "2023-01-31",
      "bid": "155.50",
      "ask": "156.30",
      "open": "154.30",
      "high": "156.40",
      "low": "153.20",
      "close": "156.40",
      "average": "155.7123",
      "volume": "9363",
      "turnover": "1457934.1",
      "trades": "143"
    },
    {
      "date": "2023-02-01",
      "bid": "162.50",
      "ask": "163.20",
      "open": "156.40",
      "high": "167.90",
      "low": "156.40",
      "close": "162.50",
      "average": "162.8659",
      "volume": "58633",
      "turnover": "9549317.8",
      "trades": "563"
    },
    {
      "date": "2023-02-02",
      "bid": "165.90",
      "ask": "167.00",
      "open": "163.30",
      "high": "172.70",
      "low": "163.30",
      "close": "167.70",
      "average": "168.9558",
      "volume": "65481",
      "turnover": "11063397.5",
      "trades": "567"
    },
    {
      "date": "2023-02-03",
      "bid": "170.60",
      "ask": "170.90",
      "open": "169.10",
      "high": "171.00",
      "low": "163.70",
      "close": "170.90",
      "average": "168.2135",
      "volume": "25621",
      "turnover": "4309798",
      "trades": "315"
    },
    {
      "date": "2023-02-06",
      "bid": "182.50",
      "ask": "183.80",
      "open": "175.00",
      "high": "188.00",
      "low": "172.70",
      "close": "181.30",
      "average": "180.0928",
      "volume": "172832",
      "turnover": "31125483.95",
      "trades": "1717"
    },
    {
      "date": "2023-02-07",
      "bid": "180.10",
      "ask": "180.80",
      "open": "182.00",
      "high": "183.30",
      "low": "177.30",
      "close": "181.00",
      "average": "180.2583",
      "volume": "25628",
      "turnover": "4619660.09",
      "trades": "409"
    },
    {
      "date": "2023-02-08",
      "bid": "176.90",
      "ask": "177.50",
      "open": "182.00",
      "high": "184.50",
      "low": "175.00",
      "close": "177.20",
      "average": "177.6191",
      "volume": "36397",
      "turnover": "6464780",
      "trades": "509"
    },
    {
      "date": "2023-02-09",
      "bid": "179.40",
      "ask": "179.80",
      "open": "180.40",
      "high": "182.70",
      "low": "176.70",
      "close": "179.00",
      "average": "179.1545",
      "volume": "24076",
      "turnover": "4313166.7",
      "trades": "283"
    },
    {
      "date": "2023-02-10",
      "bid": "172.20",
      "ask": "173.00",
      "open": "178.70",
      "high": "178.90",
      "low": "172.20",
      "close": "172.20",
      "average": "174.4401",
      "volume": "21244",
      "turnover": "3705806.1",
      "trades": "297"
    },
    {
      "date": "2023-02-13",
      "bid": "176.20",
      "ask": "178.60",
      "open": "172.30",
      "high": "178.50",
      "low": "172.20",
      "close": "176.50",
      "average": "175.258",
      "volume": "11608",
      "turnover": "2034284.1",
      "trades": "237"
    },
    {
      "date": "2023-02-14",
      "bid": "179.00",
      "ask": "179.10",
      "open": "172.40",
      "high": "179.20",
      "low": "172.40",
      "close": "178.10",
      "average": "177.7569",
      "volume": "18114",
      "turnover": "3219889",
      "trades": "275"
    },
    {
      "date": "2023-02-15",
      "bid": "180.00",
      "ask": "181.50",
      "open": "176.00",
      "high": "181.90",
      "low": "176.00",
      "close": "180.90",
      "average": "180.4932",
      "volume": "10179",
      "turnover": "1837183.5",
      "trades": "172"
    },
    {
      "date": "2023-02-16",
      "bid": "182.30",
      "ask": "183.40",
      "open": "181.00",
      "high": "183.50",
      "low": "180.60",
      "close": "182.90",
      "average": "182.3672",
      "volume": "9493",
      "turnover": "1731156.35",
      "trades": "191"
    },
    {
      "date": "2023-02-17",
      "bid": "183.50",
      "ask": "184.70",
      "open": "180.60",
      "high": "184.70",
      "low": "180.00",
      "close": "183.60",
      "average": "183.1474",
      "volume": "11705",
      "turnover": "2143739.9",
      "trades": "165"
    },
    {
      "date": "2023-02-20",
      "bid": "181.30",
      "ask": "182.40",
      "open": "184.20",
      "high": "188.00",
      "low": "180.60",
      "close": "180.70",
      "average": "182.3234",
      "volume": "18523",
      "turnover": "3376884.6",
      "trades": "298"
    },
    {
      "date": "2023-02-21",
      "bid": "180.70",
      "ask": "182.00",
      "open": "180.70",
      "high": "184.80",
      "low": "180.70",
      "close": "182.00",
      "average": "182.8366",
      "volume": "16424",
      "turnover": "3003041.25",
      "trades": "230"
    },
    {
      "date": "2023-02-22",
      "bid": "184.70",
      "ask": "185.70",
      "open": "182.20",
      "high": "192.80",
      "low": "182.20",
      "close": "185.70",
      "average": "186.0099",
      "volume": "81482",
      "turnover": "15156411.2",
      "trades": "792"
    },
    {
      "date": "2023-02-23",
      "bid": "180.10",
      "ask": "181.90",
      "open": "179.70",
      "high": "184.80",
      "low": "174.50",
      "close": "181.90",
      "average": "180.7493",
      "volume": "83800",
      "turnover": "15151690.5",
      "trades": "835"
    },
    {
      "date": "2023-02-24",
      "bid": "183.10",
      "ask": "183.20",
      "open": "180.00",
      "high": "184.80",
      "low": "179.00",
      "close": "182.90",
      "average": "182.826",
      "volume": "52093",
      "turnover": "9523997.8",
      "trades": "726"
    },
    {
      "date": "2023-02-27",
      "bid": "188.30",
      "ask": "188.60",
      "open": "183.80",
      "high": "189.50",
      "low": "182.60",
      "close": "189.50",
      "average": "186.9226",
      "volume": "38691",
      "turnover": "7232232.1",
      "trades": "408"
    },
    {
      "date": "2023-02-28",
      "bid": "186.20",
      "ask": "187.30",
      "open": "189.40",
      "high": "189.80",
      "low": "185.20",
      "close": "186.80",
      "average": "187.4879",
      "volume": "38850",
      "turnover": "7283891.25",
      "trades": "395"
    },
    {
      "date": "2023-03-01",
      "bid": "189.80",
      "ask": "191.70",
      "open": "189.50",
      "high": "192.00",
      "low": "186.80",
      "close": "189.80",
      "average": "189.6549",
      "volume": "47908",
      "turnover": "9085878.3",
      "trades": "443"
    },
    {
      "date": "2023-03-02",
      "bid": "189.30",
      "ask": "190.90",
      "open": "191.80",
      "high": "195.70",
      "low": "188.00",
      "close": "190.00",
      "average": "192.2768",
      "volume": "37252",
      "turnover": "7162728.4",
      "trades": "422"
    },
    {
      "date": "2023-03-03",
      "bid": "188.50",
      "ask": "190.20",
      "open": "190.30",
      "high": "194.10",
      "low": "187.80",
      "close": "189.70",
      "average": "190.4842",
      "volume": "44788",
      "turnover": "8528685.3",
      "trades": "315"
    },
    {
      "date": "2023-03-06",
      "bid": "186.60",
      "ask": "187.30",
      "open": "189.70",
      "high": "194.00",
      "low": "183.00",
      "close": "186.50",
      "average": "187.0239",
      "volume": "34980",
      "turnover": "6542393.05",
      "trades": "500"
    },
    {
      "date": "2023-03-07",
      "bid": "188.70",
      "ask": "190.00",
      "open": "187.90",
      "high": "190.10",
      "low": "185.60",
      "close": "188.00",
      "average": "187.8246",
      "volume": "41838",
      "turnover": "7858522.05",
      "trades": "552"
    },
    {
      "date": "2023-03-08",
      "bid": "187.30",
      "ask": "187.70",
      "open": "188.70",
      "high": "188.80",
      "low": "185.10",
      "close": "187.00",
      "average": "186.99",
      "volume": "26132",
      "turnover": "4886422.5",
      "trades": "326"
    },
    {
      "date": "2023-03-09",
      "bid": "186.00",
      "ask": "187.00",
      "open": "187.50",
      "high": "187.70",
      "low": "183.00",
      "close": "186.10",
      "average": "185.9932",
      "volume": "29395",
      "turnover": "5467284.55",
      "trades": "312"
    },
    {
      "date": "2023-03-10",
      "bid": "180.90",
      "ask": "181.50",
      "open": "191.90",
      "high": "191.90",
      "low": "178.20",
      "close": "180.70",
      "average": "180.4888",
      "volume": "36260",
      "turnover": "6544524.5",
      "trades": "410"
    },
    {
      "date": "2023-03-13",
      "bid": "178.30",
      "ask": "179.30",
      "open": "191.50",
      "high": "195.00",
      "low": "174.90",
      "close": "178.70",
      "average": "178.0089",
      "volume": "51736",
      "turnover": "9209190.19",
      "trades": "532"
    },
    {
      "date": "2023-03-14",
      "bid": "184.00",
      "ask": "185.50",
      "open": "178.70",
      "high": "187.50",
      "low": "178.00",
      "close": "184.40",
      "average": "183.5964",
      "volume": "131192",
      "turnover": "24086384.5",
      "trades": "510"
    },
    {
      "date": "2023-03-15",
      "bid": "177.10",
      "ask": "178.00",
      "open": "179.00",
      "high": "183.40",
      "low": "172.60",
      "close": "176.40",
      "average": "177.2807",
      "volume": "43795",
      "turnover": "7763244.45",
      "trades": "549"
    },
    {
      "date": "2023-03-16",
      "bid": "184.20",
      "ask": "185.10",
      "open": "176.40",
      "high": "185.10",
      "low": "172.80",
      "close": "183.30",
      "average": "180.4982",
      "volume": "39558",
      "turnover": "7139791.05",
      "trades": "484"
    },
    {
      "date": "2023-03-17",
      "bid": "181.50",
      "ask": "182.50",
      "open": "183.10",
      "high": "189.40",
      "low": "180.50",
      "close": "181.40",
      "average": "183.4736",
      "volume": "40130",
      "turnover": "7362795.8",
      "trades": "411"
    },
    {
      "date": "2023-03-20",
      "bid": "181.70",
      "ask": "182.90",
      "open": "181.30",
      "high": "183.20",
      "low": "177.00",
      "close": "181.50",
      "average": "181.219",
      "volume": "40522",
      "turnover": "7343358.1",
      "trades": "382"
    },
    {
      "date": "2023-03-21",
      "bid": "186.20",
      "ask": "186.70",
      "open": "182.00",
      "high": "187.00",
      "low": "181.50",
      "close": "185.80",
      "average": "184.7993",
      "volume": "31662",
      "turnover": "5851101.4",
      "trades": "388"
    },
    {
      "date": "2023-03-22",
      "bid": "187.10",
      "ask": "187.70",
      "open": "186.00",
      "high": "191.00",
      "low": "186.00",
      "close": "187.10",
      "average": "188.9947",
      "volume": "31826",
      "turnover": "6014945.8",
      "trades": "388"
    },
    {
      "date": "2023-03-23",
      "bid": "193.80",
      "ask": "196.00",
      "open": "187.90",
      "high": "195.80",
      "low": "187.10",
      "close": "193.80",
      "average": "192.423",
      "volume": "54898",
      "turnover": "10563639.6",
      "trades": "622"
    },
    {
      "date": "2023-03-24",
      "bid": "186.50",
      "ask": "188.50",
      "open": "192.00",
      "high": "194.00",
      "low": "186.80",
      "close": "187.40",
      "average": "190.6793",
      "volume": "32558",
      "turnover": "6208137.3",
      "trades": "434"
    },
    {
      "date": "2023-03-27",
      "bid": "191.40",
      "ask": "192.60",
      "open": "187.50",
      "high": "193.40",
      "low": "187.50",
      "close": "191.20",
      "average": "191.7993",
      "volume": "45425",
      "turnover": "8712482.5",
      "trades": "558"
    },
    {
      "date": "2023-03-28",
      "bid": "186.50",
      "ask": "187.30",
      "open": "190.00",
      "high": "192.40",
      "low": "186.50",
      "close": "186.70",
      "average": "188.7842",
      "volume": "21107",
      "turnover": "3984668.2",
      "trades": "306"
    },
    {
      "date": "2023-03-29",
      "bid": "192.80",
      "ask": "193.80",
      "open": "193.70",
      "high": "194.20",
      "low": "188.00",
      "close": "193.10",
      "average": "191.8866",
      "volume": "34373",
      "turnover": "6606854.2",
      "trades": "280"
    },
    {
      "date": "2023-03-30",
      "bid": "196.60",
      "ask": "197.40",
      "open": "195.40",
      "high": "199.30",
      "low": "195.40",
      "close": "195.70",
      "average": "197.1216",
      "volume": "76569",
      "turnover": "15093405.1",
      "trades": "657"
    },
    {
      "date": "2023-03-31",
      "bid": "201.20",
      "ask": "202.60",
      "open": "197.40",
      "high": "202.80",
      "low": "195.00",
      "close": "201.20",
      "average": "199.7234",
      "volume": "35939",
      "turnover": "7177899.1",
      "trades": "405"
    },
    {
      "date": "2023-04-03",
      "bid": "200.50",
      "ask": "202.00",
      "open": "200.50",
      "high": "203.50",
      "low": "198.00",
      "close": "201.50",
      "average": "200.8401",
      "volume": "25349",
      "turnover": "5091095",
      "trades": "321"
    },
    {
      "date": "2023-04-04",
      "bid": "202.50",
      "ask": "203.50",
      "open": "203.00",
      "high": "210.50",
      "low": "200.00",
      "close": "202.50",
      "average": "206.4026",
      "volume": "40287",
      "turnover": "8315321.5",
      "trades": "417"
    },
    {
      "date": "2023-04-05",
      "bid": "202.00",
      "ask": "202.50",
      "open": "202.50",
      "high": "208.50",
      "low": "200.00",
      "close": "202.00",
      "average": "203.8734",
      "volume": "35774",
      "turnover": "7293368.5",
      "trades": "350"
    },
    {
      "date": "2023-04-06",
      "bid": "209.00",
      "ask": "210.00",
      "open": "202.00",
      "high": "210.50",
      "low": "202.00",
      "close": "210.00",
      "average": "208.4665",
      "volume": "25850",
      "turnover": "5388859.5",
      "trades": "262"
    },
    {
      "date": "2023-04-11",
      "bid": "205.50",
      "ask": "207.50",
      "open": "210.00",
      "high": "210.00",
      "low": "205.00",
      "close": "206.00",
      "average": "208.3145",
      "volume": "27390",
      "turnover": "5705733",
      "trades": "319"
    },
    {
      "date": "2023-04-12",
      "bid": "205.00",
      "ask": "206.00",
      "open": "205.50",
      "high": "209.00",
      "low": "202.00",
      "close": "204.50",
      "average": "206.7098",
      "volume": "29836",
      "turnover": "6167394.5",
      "trades": "314"
    },
    {
      "date": "2023-04-13",
      "bid": "206.50",
      "ask": "207.50",
      "open": "206.00",
      "high": "209.00",
      "low": "205.00",
      "close": "207.00",
      "average": "207.4824",
      "volume": "29604",
      "turnover": "6142308",
      "trades": "460"
    },
    {
      "date": "2023-04-14",
      "bid": "208.00",
      "ask": "209.00",
      "open": "208.50",
      "high": "214.00",
      "low": "205.00",
      "close": "209.00",
      "average": "208.3948",
      "volume": "95900",
      "turnover": "19985077.5",
      "trades": "839"
    },
    {
      "date": "2023-04-17",
      "bid": "214.50",
      "ask": "215.50",
      "open": "209.50",
      "high": "217.00",
      "low": "209.50",
      "close": "215.00",
      "average": "213.0415",
      "volume": "56753",
      "turnover": "12090744.5",
      "trades": "424"
    },
    {
      "date": "2023-04-18",
      "bid": "220.00",
      "ask": "221.00",
      "open": "215.00",
      "high": "222.50",
      "low": "215.00",
      "close": "220.50",
      "average": "219.6232",
      "volume": "48870",
      "turnover": "10732976.25",
      "trades": "451"
    },
    {
      "date": "2023-04-19",
      "bid": "214.50",
      "ask": "215.50",
      "open": "220.50",
      "high": "220.50",
      "low": "210.00",
      "close": "215.00",
      "average": "214.6558",
      "volume": "32977",
      "turnover": "7078703",
      "trades": "450"
    },
    {
      "date": "2023-04-20",
      "bid": "219.00",
      "ask": "220.00",
      "open": "214.50",
      "high": "222.50",
      "low": "213.00",
      "close": "218.00",
      "average": "218.2084",
      "volume": "36544",
      "turnover": "7974206",
      "trades": "421"
    },
    {
      "date": "2023-04-21",
      "bid": "218.00",
      "ask": "219.00",
      "open": "219.50",
      "high": "219.50",
      "low": "214.50",
      "close": "217.00",
      "average": "216.6833",
      "volume": "51311",
      "turnover": "11117486",
      "trades": "502"
    },
    {
      "date": "2023-04-24",
      "bid": "212.50",
      "ask": "214.50",
      "open": "223.50",
      "high": "224.00",
      "low": "210.50",
      "close": "212.50",
      "average": "215.6306",
      "volume": "82326",
      "turnover": "17751803.5",
      "trades": "665"
    },
    {
      "date": "2023-04-25",
      "bid": "215.50",
      "ask": "216.50",
      "open": "211.50",
      "high": "218.50",
      "low": "207.50",
      "close": "215.50",
      "average": "213.1342",
      "volume": "41744",
      "turnover": "8897072",
      "trades": "509"
    },
    {
      "date": "2023-04-26",
      "bid": "218.50",
      "ask": "220.00",
      "open": "215.50",
      "high": "220.00",
      "low": "212.00",
      "close": "218.50",
      "average": "217.0375",
      "volume": "15714",
      "turnover": "3410527.5",
      "trades": "236"
    },
    {
      "date": "2023-04-27",
      "bid": "214.00",
      "ask": "215.00",
      "open": "218.50",
      "high": "219.00",
      "low": "209.00",
      "close": "215.00",
      "average": "213.4216",
      "volume": "23819",
      "turnover": "5083489.5",
      "trades": "309"
    },
    {
      "date": "2023-04-28",
      "bid": "216.50",
      "ask": "218.00",
      "open": "215.00",
      "high": "217.50",
      "low": "210.50",
      "close": "217.00",
      "average": "214.9409",
      "volume": "33902",
      "turnover": "7286926",
      "trades": "385"
    },
    {
      "date": "2023-05-02",
      "bid": "210.50",
      "ask": "212.00",
      "open": "217.00",
      "high": "218.00",
      "low": "209.00",
      "close": "212.00",
      "average": "213.1925",
      "volume": "29700",
      "turnover": "6331817",
      "trades": "414"
    },
    {
      "date": "2023-05-03",
      "bid": "215.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "216.50",
      "low": "210.50",
      "close": "214.50",
      "average": "213.0325",
      "volume": "40106",
      "turnover": "8534368.75",
      "trades": "282"
    },
    {
      "date": "2023-05-04",
      "bid": "208.50",
      "ask": "209.50",
      "open": "214.00",
      "high": "214.00",
      "low": "199.60",
      "close": "208.00",
      "average": "205.4814",
      "volume": "47806",
      "turnover": "9823213.5",
      "trades": "568"
    },
    {
      "date": "2023-05-05",
      "bid": "213.00",
      "ask": "214.50",
      "open": "208.00",
      "high": "214.50",
      "low": "200.50",
      "close": "214.00",
      "average": "212.0376",
      "volume": "16727",
      "turnover": "3546697.5",
      "trades": "212"
    },
    {
      "date": "2023-05-08",
      "bid": "211.00",
      "ask": "212.50",
      "open": "214.00",
      "high": "214.50",
      "low": "208.00",
      "close": "211.00",
      "average": "211.3239",
      "volume": "12723",
      "turnover": "2688673.5",
      "trades": "210"
    },
    {
      "date": "2023-05-09",
      "bid": "209.50",
      "ask": "210.50",
      "open": "213.00",
      "high": "213.00",
      "low": "208.00",
      "close": "211.00",
      "average": "210.1631",
      "volume": "21591",
      "turnover": "4537667.75",
      "trades": "318"
    },
    {
      "date": "2023-05-10",
      "bid": "211.00",
      "ask": "212.50",
      "open": "212.00",
      "high": "214.50",
      "low": "207.50",
      "close": "212.50",
      "average": "211.1168",
      "volume": "17008",
      "turnover": "3590674.5",
      "trades": "216"
    },
    {
      "date": "2023-05-11",
      "bid": "206.00",
      "ask": "211.50",
      "open": "212.50",
      "high": "215.50",
      "low": "210.00",
      "close": "211.00",
      "average": "211.9818",
      "volume": "17200",
      "turnover": "3645879",
      "trades": "252"
    },
    {
      "date": "2023-05-12",
      "bid": "209.50",
      "ask": "210.00",
      "open": "209.50",
      "high": "214.00",
      "low": "206.50",
      "close": "210.50",
      "average": "210.2474",
      "volume": "23588",
      "turnover": "4959299",
      "trades": "315"
    },
    {
      "date": "2023-05-15",
      "bid": "209.50",
      "ask": "211.00",
      "open": "210.00",
      "high": "214.50",
      "low": "207.00",
      "close": "210.00",
      "average": "209.304",
      "volume": "32630",
      "turnover": "6829740.5",
      "trades": "348"
    },
    {
      "date": "2023-05-16",
      "bid": "208.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "216.50",
      "low": "205.50",
      "close": "209.50",
      "average": "209.695",
      "volume": "26727",
      "turnover": "5604769.75",
      "trades": "335"
    },
    {
      "date": "2023-05-17",
      "bid": "214.00",
      "ask": "214.50",
      "open": "215.50",
      "high": "221.50",
      "low": "212.00",
      "close": "216.00",
      "average": "215.7463",
      "volume": "91997",
      "turnover": "19841257.25",
      "trades": "907"
    },
    {
      "date": "2023-05-19",
      "bid": "222.00",
      "ask": "223.50",
      "open": "215.00",
      "high": "226.00",
      "low": "210.00",
      "close": "223.50",
      "average": "219.1976",
      "volume": "109470",
      "turnover": "23995779.25",
      "trades": "793"
    },
    {
      "date": "2023-05-22",
      "bid": "220.00",
      "ask": "221.00",
      "open": "223.50",
      "high": "226.00",
      "low": "215.00",
      "close": "221.00",
      "average": "222.1514",
      "volume": "41442",
      "turnover": "9202842.75",
      "trades": "518"
    },
    {
      "date": "2023-05-23",
      "bid": "223.50",
      "ask": "224.50",
      "open": "221.00",
      "high": "227.50",
      "low": "221.00",
      "close": "224.00",
      "average": "224.7475",
      "volume": "42119",
      "turnover": "9466503",
      "trades": "449"
    },
    {
      "date": "2023-05-24",
      "bid": "219.50",
      "ask": "220.50",
      "open": "222.50",
      "high": "225.50",
      "low": "218.50",
      "close": "221.00",
      "average": "221.9217",
      "volume": "43262",
      "turnover": "9600817.25",
      "trades": "477"
    },
    {
      "date": "2023-05-25",
      "bid": "214.50",
      "ask": "215.50",
      "open": "220.00",
      "high": "222.50",
      "low": "215.00",
      "close": "215.00",
      "average": "217.4109",
      "volume": "31162",
      "turnover": "6774957",
      "trades": "455"
    },
    {
      "date": "2023-05-26",
      "bid": "222.50",
      "ask": "225.00",
      "open": "217.00",
      "high": "224.50",
      "low": "217.00",
      "close": "223.00",
      "average": "220.0892",
      "volume": "44225",
      "turnover": "9733447",
      "trades": "432"
    },
    {
      "date": "2023-05-29",
      "bid": "220.00",
      "ask": "221.50",
      "open": "227.50",
      "high": "228.00",
      "low": "220.00",
      "close": "222.00",
      "average": "222.9359",
      "volume": "14815",
      "turnover": "3302795.5",
      "trades": "277"
    },
    {
      "date": "2023-05-30",
      "bid": "223.00",
      "ask": "225.00",
      "open": "226.50",
      "high": "226.50",
      "low": "221.00",
      "close": "223.50",
      "average": "223.6231",
      "volume": "23277",
      "turnover": "5205280.25",
      "trades": "403"
    },
    {
      "date": "2023-05-31",
      "bid": "218.50",
      "ask": "219.50",
      "open": "221.50",
      "high": "222.50",
      "low": "217.50",
      "close": "220.00",
      "average": "219.2132",
      "volume": "47305",
      "turnover": "10369760.75",
      "trades": "423"
    },
    {
      "date": "2023-06-01",
      "bid": "226.50",
      "ask": "227.50",
      "open": "221.50",
      "high": "227.50",
      "low": "220.50",
      "close": "226.50",
      "average": "224.2692",
      "volume": "27201",
      "turnover": "6100346",
      "trades": "391"
    },
    {
      "date": "2023-06-02",
      "bid": "225.00",
      "ask": "226.00",
      "open": "227.00",
      "high": "229.00",
      "low": "224.50",
      "close": "225.00",
      "average": "225.9458",
      "volume": "39393",
      "turnover": "8885751.75",
      "trades": "309"
    },
    {
      "date": "2023-06-05",
      "bid": "224.50",
      "ask": "225.50",
      "open": "223.50",
      "high": "226.50",
      "low": "223.00",
      "close": "224.50",
      "average": "224.2498",
      "volume": "9328",
      "turnover": "2091802",
      "trades": "188"
    },
    {
      "date": "2023-06-07",
      "bid": "225.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "229.00",
      "low": "224.50",
      "close": "225.50",
      "average": "225.8091",
      "volume": "16669",
      "turnover": "3764012.5",
      "trades": "252"
    },
    {
      "date": "2023-06-08",
      "bid": "222.50",
      "ask": "224.00",
      "open": "229.00",
      "high": "229.00",
      "low": "221.00",
      "close": "223.00",
      "average": "222.5917",
      "volume": "17393",
      "turnover": "3871700.5",
      "trades": "293"
    },
    {
      "date": "2023-06-09",
      "bid": "224.50",
      "ask": "225.50",
      "open": "224.00",
      "high": "226.50",
      "low": "219.50",
      "close": "226.00",
      "average": "224.2568",
      "volume": "29772",
      "turnover": "6676384",
      "trades": "397"
    },
    {
      "date": "2023-06-12",
      "bid": "226.50",
      "ask": "227.50",
      "open": "226.50",
      "high": "227.50",
      "low": "223.50",
      "close": "227.50",
      "average": "226.4261",
      "volume": "32364",
      "turnover": "7321658.5",
      "trades": "419"
    },
    {
      "date": "2023-06-13",
      "bid": "230.00",
      "ask": "232.00",
      "open": "229.00",
      "high": "239.50",
      "low": "229.00",
      "close": "232.00",
      "average": "232.3303",
      "volume": "67274",
      "turnover": "15629268",
      "trades": "511"
    },
    {
      "date": "2023-06-14",
      "bid": "226.50",
      "ask": "227.00",
      "open": "231.00",
      "high": "232.00",
      "low": "227.00",
      "close": "227.50",
      "average": "228.8112",
      "volume": "19261",
      "turnover": "4407133",
      "trades": "253"
    },
    {
      "date": "2023-06-15",
      "bid": "228.50",
      "ask": "229.50",
      "open": "234.00",
      "high": "234.00",
      "low": "227.00",
      "close": "229.50",
      "average": "228.5646",
      "volume": "20807",
      "turnover": "4755743",
      "trades": "315"
    },
    {
      "date": "2023-06-16",
      "bid": "228.00",
      "ask": "228.50",
      "open": "229.00",
      "high": "231.50",
      "low": "226.50",
      "close": "227.50",
      "average": "227.9308",
      "volume": "19426",
      "turnover": "4427779.5",
      "trades": "222"
    },
    {
      "date": "2023-06-19",
      "bid": "223.00",
      "ask": "224.00",
      "open": "227.00",
      "high": "227.00",
      "low": "221.50",
      "close": "223.00",
      "average": "223.1344",
      "volume": "5147",
      "turnover": "1148472.5",
      "trades": "181"
    },
    {
      "date": "2023-06-20",
      "bid": "213.00",
      "ask": "214.00",
      "open": "223.50",
      "high": "223.50",
      "low": "212.00",
      "close": "214.00",
      "average": "215.7971",
      "volume": "36601",
      "turnover": "7898555.5",
      "trades": "490"
    },
    {
      "date": "2023-06-21",
      "bid": "225.50",
      "ask": "226.00",
      "open": "225.50",
      "high": "230.00",
      "low": "221.00",
      "close": "226.00",
      "average": "225.7712",
      "volume": "43231",
      "turnover": "9760533",
      "trades": "490"
    },
    {
      "date": "2023-06-22",
      "bid": "221.00",
      "ask": "222.00",
      "open": "228.50",
      "high": "228.50",
      "low": "220.50",
      "close": "221.50",
      "average": "222.159",
      "volume": "18545",
      "turnover": "4119938",
      "trades": "286"
    },
    {
      "date": "2023-06-26",
      "bid": "217.50",
      "ask": "218.50",
      "open": "221.00",
      "high": "221.00",
      "low": "214.50",
      "close": "217.50",
      "average": "216.8253",
      "volume": "11818",
      "turnover": "2562441",
      "trades": "239"
    },
    {
      "date": "2023-06-27",
      "bid": "216.00",
      "ask": "217.00",
      "open": "218.00",
      "high": "219.00",
      "low": "212.00",
      "close": "217.50",
      "average": "214.8416",
      "volume": "21167",
      "turnover": "4547553",
      "trades": "297"
    },
    {
      "date": "2023-06-28",
      "bid": "219.50",
      "ask": "221.00",
      "open": "208.00",
      "high": "221.00",
      "low": "207.00",
      "close": "220.50",
      "average": "218.4965",
      "volume": "10441",
      "turnover": "2281322",
      "trades": "197"
    },
    {
      "date": "2023-06-29",
      "bid": "220.00",
      "ask": "221.00",
      "open": "220.50",
      "high": "222.50",
      "low": "218.50",
      "close": "220.50",
      "average": "220.2853",
      "volume": "11183",
      "turnover": "2463450.5",
      "trades": "193"
    },
    {
      "date": "2023-06-30",
      "bid": "222.00",
      "ask": "223.00",
      "open": "221.50",
      "high": "223.00",
      "low": "218.00",
      "close": "223.00",
      "average": "221.7791",
      "volume": "7710",
      "turnover": "1709917",
      "trades": "170"
    },
    {
      "date": "2023-07-03",
      "bid": "218.00",
      "ask": "219.00",
      "open": "223.50",
      "high": "223.50",
      "low": "215.00",
      "close": "218.00",
      "average": "218.029",
      "volume": "12275",
      "turnover": "2676306",
      "trades": "256"
    },
    {
      "date": "2023-07-04",
      "bid": "220.50",
      "ask": "221.50",
      "open": "218.00",
      "high": "221.50",
      "low": "216.00",
      "close": "220.00",
      "average": "218.4852",
      "volume": "8731",
      "turnover": "1907594.5",
      "trades": "202"
    },
    {
      "date": "2023-07-05",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "221.00",
      "low": "218.50",
      "close": "219.00",
      "average": "219.4771",
      "volume": "8243",
      "turnover": "1809149.5",
      "trades": "148"
    },
    {
      "date": "2023-07-06",
      "bid": "215.50",
      "ask": "216.00",
      "open": "219.50",
      "high": "221.50",
      "low": "213.00",
      "close": "216.00",
      "average": "217.0282",
      "volume": "29563",
      "turnover": "6416442.5",
      "trades": "335"
    },
    {
      "date": "2023-07-07",
      "bid": "221.50",
      "ask": "222.50",
      "open": "216.50",
      "high": "222.50",
      "low": "216.00",
      "close": "222.50",
      "average": "219.6849",
      "volume": "18673",
      "turnover": "4102177",
      "trades": "235"
    },
    {
      "date": "2023-07-10",
      "bid": "219.50",
      "ask": "221.50",
      "open": "222.00",
      "high": "222.50",
      "low": "219.00",
      "close": "222.50",
      "average": "221.5756",
      "volume": "12997",
      "turnover": "2879731.5",
      "trades": "237"
    },
    {
      "date": "2023-07-11",
      "bid": "223.00",
      "ask": "223.50",
      "open": "225.00",
      "high": "225.00",
      "low": "222.00",
      "close": "223.50",
      "average": "223.6777",
      "volume": "12781",
      "turnover": "2858824.5",
      "trades": "204"
    },
    {
      "date": "2023-07-12",
      "bid": "226.50",
      "ask": "228.00",
      "open": "223.50",
      "high": "227.50",
      "low": "219.00",
      "close": "227.50",
      "average": "223.4717",
      "volume": "27446",
      "turnover": "6133404",
      "trades": "279"
    },
    {
      "date": "2023-07-13",
      "bid": "224.50",
      "ask": "225.50",
      "open": "228.00",
      "high": "228.50",
      "low": "225.50",
      "close": "225.50",
      "average": "226.9729",
      "volume": "10274",
      "turnover": "2331919.5",
      "trades": "205"
    },
    {
      "date": "2023-07-14",
      "bid": "222.00",
      "ask": "223.50",
      "open": "225.50",
      "high": "227.00",
      "low": "223.00",
      "close": "223.50",
      "average": "224.7623",
      "volume": "20857",
      "turnover": "4687706.25",
      "trades": "218"
    },
    {
      "date": "2023-07-17",
      "bid": "233.50",
      "ask": "234.50",
      "open": "225.00",
      "high": "235.00",
      "low": "221.50",
      "close": "233.00",
      "average": "230.7144",
      "volume": "35236",
      "turnover": "8129717.5",
      "trades": "412"
    },
    {
      "date": "2023-07-18",
      "bid": "233.50",
      "ask": "234.50",
      "open": "233.00",
      "high": "234.50",
      "low": "230.00",
      "close": "233.50",
      "average": "232.7811",
      "volume": "18368",
      "turnover": "4275723",
      "trades": "294"
    },
    {
      "date": "2023-07-19",
      "bid": "225.50",
      "ask": "226.00",
      "open": "225.50",
      "high": "232.50",
      "low": "225.00",
      "close": "226.00",
      "average": "226.8502",
      "volume": "34268",
      "turnover": "7773701.5",
      "trades": "601"
    },
    {
      "date": "2023-07-20",
      "bid": "228.00",
      "ask": "229.00",
      "open": "225.50",
      "high": "229.00",
      "low": "222.00",
      "close": "227.00",
      "average": "226.1725",
      "volume": "25399",
      "turnover": "5744554.5",
      "trades": "419"
    },
    {
      "date": "2023-07-21",
      "bid": "230.50",
      "ask": "232.00",
      "open": "227.00",
      "high": "233.00",
      "low": "222.50",
      "close": "231.00",
      "average": "228.7219",
      "volume": "34962",
      "turnover": "7996573.5",
      "trades": "459"
    },
    {
      "date": "2023-07-24",
      "bid": "231.50",
      "ask": "232.50",
      "open": "226.50",
      "high": "235.50",
      "low": "226.50",
      "close": "231.50",
      "average": "232.529",
      "volume": "26723",
      "turnover": "6214053.75",
      "trades": "321"
    },
    {
      "date": "2023-07-25",
      "bid": "229.00",
      "ask": "230.50",
      "open": "232.00",
      "high": "233.50",
      "low": "227.00",
      "close": "229.50",
      "average": "230.6385",
      "volume": "17078",
      "turnover": "3938844.5",
      "trades": "274"
    },
    {
      "date": "2023-07-26",
      "bid": "223.00",
      "ask": "224.00",
      "open": "225.00",
      "high": "229.50",
      "low": "221.50",
      "close": "223.50",
      "average": "224.8083",
      "volume": "20909",
      "turnover": "4700516.5",
      "trades": "341"
    },
    {
      "date": "2023-07-27",
      "bid": "228.50",
      "ask": "229.00",
      "open": "223.50",
      "high": "229.00",
      "low": "223.00",
      "close": "229.00",
      "average": "226.733",
      "volume": "17737",
      "turnover": "4021684",
      "trades": "281"
    },
    {
      "date": "2023-07-28",
      "bid": "232.00",
      "ask": "232.50",
      "open": "229.50",
      "high": "232.50",
      "low": "228.00",
      "close": "232.50",
      "average": "230.5865",
      "volume": "51668",
      "turnover": "11913945",
      "trades": "463"
    },
    {
      "date": "2023-07-31",
      "bid": "240.50",
      "ask": "242.50",
      "open": "232.50",
      "high": "243.00",
      "low": "232.50",
      "close": "242.00",
      "average": "239.6378",
      "volume": "54726",
      "turnover": "13114417",
      "trades": "704"
    },
    {
      "date": "2023-08-01",
      "bid": "243.00",
      "ask": "244.00",
      "open": "242.00",
      "high": "245.50",
      "low": "237.00",
      "close": "243.00",
      "average": "243.6808",
      "volume": "25236",
      "turnover": "6149529.5",
      "trades": "327"
    },
    {
      "date": "2023-08-02",
      "bid": "243.00",
      "ask": "243.50",
      "open": "240.50",
      "high": "244.00",
      "low": "238.00",
      "close": "242.50",
      "average": "241.7991",
      "volume": "24357",
      "turnover": "5889500.5",
      "trades": "357"
    },
    {
      "date": "2023-08-03",
      "bid": "241.50",
      "ask": "242.50",
      "open": "242.50",
      "high": "244.50",
      "low": "240.00",
      "close": "242.50",
      "average": "242.1513",
      "volume": "21571",
      "turnover": "5223401",
      "trades": "297"
    },
    {
      "date": "2023-08-04",
      "bid": "244.00",
      "ask": "244.50",
      "open": "244.00",
      "high": "245.50",
      "low": "242.00",
      "close": "244.00",
      "average": "243.9261",
      "volume": "28646",
      "turnover": "6987561",
      "trades": "330"
    },
    {
      "date": "2023-08-07",
      "bid": "245.50",
      "ask": "246.50",
      "open": "243.00",
      "high": "247.00",
      "low": "241.00",
      "close": "246.00",
      "average": "244.0677",
      "volume": "20038",
      "turnover": "4890629",
      "trades": "317"
    },
    {
      "date": "2023-08-08",
      "bid": "247.50",
      "ask": "249.00",
      "open": "246.00",
      "high": "250.00",
      "low": "243.50",
      "close": "249.00",
      "average": "247.921",
      "volume": "29142",
      "turnover": "7224912.5",
      "trades": "401"
    },
    {
      "date": "2023-08-09",
      "bid": "249.50",
      "ask": "250.00",
      "open": "250.00",
      "high": "252.50",
      "low": "247.00",
      "close": "249.00",
      "average": "248.9347",
      "volume": "19815",
      "turnover": "4932648.5",
      "trades": "303"
    },
    {
      "date": "2023-08-10",
      "bid": "255.50",
      "ask": "256.00",
      "open": "250.00",
      "high": "258.50",
      "low": "249.00",
      "close": "256.50",
      "average": "255.1108",
      "volume": "42925",
      "turnover": "10950646",
      "trades": "433"
    },
    {
      "date": "2023-08-11",
      "bid": "258.50",
      "ask": "259.50",
      "open": "257.50",
      "high": "260.00",
      "low": "254.50",
      "close": "258.50",
      "average": "257.6574",
      "volume": "34724",
      "turnover": "8946894.5",
      "trades": "443"
    },
    {
      "date": "2023-08-14",
      "bid": "258.00",
      "ask": "258.50",
      "open": "258.00",
      "high": "259.00",
      "low": "253.00",
      "close": "257.50",
      "average": "257.0495",
      "volume": "32147",
      "turnover": "8263592",
      "trades": "500"
    },
    {
      "date": "2023-08-15",
      "bid": "257.50",
      "ask": "258.50",
      "open": "257.50",
      "high": "266.00",
      "low": "253.50",
      "close": "258.00",
      "average": "258.8629",
      "volume": "61167",
      "turnover": "15833870",
      "trades": "736"
    },
    {
      "date": "2023-08-16",
      "bid": "236.00",
      "ask": "236.50",
      "open": "258.50",
      "high": "260.50",
      "low": "231.00",
      "close": "235.00",
      "average": "241.9218",
      "volume": "80979",
      "turnover": "19590006.75",
      "trades": "1065"
    },
    {
      "date": "2023-08-17",
      "bid": "232.00",
      "ask": "233.00",
      "open": "233.50",
      "high": "235.00",
      "low": "226.00",
      "close": "232.50",
      "average": "231.5089",
      "volume": "65986",
      "turnover": "15276345",
      "trades": "856"
    },
    {
      "date": "2023-08-18",
      "bid": "233.00",
      "ask": "234.00",
      "open": "231.50",
      "high": "234.00",
      "low": "228.00",
      "close": "234.00",
      "average": "230.5761",
      "volume": "38352",
      "turnover": "8843056",
      "trades": "542"
    },
    {
      "date": "2023-08-21",
      "bid": "224.00",
      "ask": "225.50",
      "open": "234.50",
      "high": "235.00",
      "low": "224.50",
      "close": "225.00",
      "average": "228.2825",
      "volume": "53206",
      "turnover": "12145997.5",
      "trades": "652"
    },
    {
      "date": "2023-08-22",
      "bid": "224.50",
      "ask": "226.00",
      "open": "225.00",
      "high": "231.00",
      "low": "217.50",
      "close": "225.00",
      "average": "222.1992",
      "volume": "79164",
      "turnover": "17589467",
      "trades": "750"
    },
    {
      "date": "2023-08-23",
      "bid": "253.00",
      "ask": "254.50",
      "open": "254.50",
      "high": "255.00",
      "low": "243.00",
      "close": "253.00",
      "average": "248.741",
      "volume": "112600",
      "turnover": "27997852.75",
      "trades": "1426"
    },
    {
      "date": "2023-08-24",
      "bid": "250.00",
      "ask": "251.00",
      "open": "253.00",
      "high": "261.00",
      "low": "249.00",
      "close": "250.00",
      "average": "254.005",
      "volume": "74646",
      "turnover": "18952459.75",
      "trades": "839"
    },
    {
      "date": "2023-08-25",
      "bid": "250.00",
      "ask": "251.00",
      "open": "250.00",
      "high": "255.00",
      "low": "248.00",
      "close": "251.00",
      "average": "251.4143",
      "volume": "49075",
      "turnover": "12338156",
      "trades": "465"
    },
    {
      "date": "2023-08-28",
      "bid": "252.00",
      "ask": "253.00",
      "open": "251.50",
      "high": "253.00",
      "low": "248.00",
      "close": "252.00",
      "average": "250.863",
      "volume": "17812",
      "turnover": "4468383",
      "trades": "345"
    },
    {
      "date": "2023-08-29",
      "bid": "250.50",
      "ask": "251.50",
      "open": "251.00",
      "high": "256.50",
      "low": "249.00",
      "close": "251.00",
      "average": "251.661",
      "volume": "23320",
      "turnover": "5866841.5",
      "trades": "341"
    },
    {
      "date": "2023-08-30",
      "bid": "248.50",
      "ask": "249.50",
      "open": "252.00",
      "high": "252.00",
      "low": "248.00",
      "close": "249.50",
      "average": "249.3974",
      "volume": "34490",
      "turnover": "8603318",
      "trades": "354"
    },
    {
      "date": "2023-08-31",
      "bid": "249.00",
      "ask": "250.00",
      "open": "249.50",
      "high": "251.50",
      "low": "246.00",
      "close": "251.50",
      "average": "250.6906",
      "volume": "53657",
      "turnover": "13439242",
      "trades": "394"
    },
    {
      "date": "2023-09-01",
      "bid": "258.00",
      "ask": "259.50",
      "open": "253.00",
      "high": "262.00",
      "low": "251.00",
      "close": "259.00",
      "average": "257.9834",
      "volume": "58957",
      "turnover": "15201912",
      "trades": "747"
    },
    {
      "date": "2023-09-04",
      "bid": "267.00",
      "ask": "267.50",
      "open": "258.50",
      "high": "268.00",
      "low": "256.50",
      "close": "267.00",
      "average": "264.6434",
      "volume": "35518",
      "turnover": "9397838.75",
      "trades": "717"
    },
    {
      "date": "2023-09-05",
      "bid": "271.50",
      "ask": "272.50",
      "open": "265.50",
      "high": "273.00",
      "low": "264.50",
      "close": "272.00",
      "average": "270.0162",
      "volume": "69467",
      "turnover": "18722245.75",
      "trades": "782"
    },
    {
      "date": "2023-09-06",
      "bid": "273.00",
      "ask": "274.00",
      "open": "274.50",
      "high": "277.00",
      "low": "272.00",
      "close": "274.50",
      "average": "274.1035",
      "volume": "64291",
      "turnover": "17603031.25",
      "trades": "683"
    },
    {
      "date": "2023-09-07",
      "bid": "274.00",
      "ask": "274.50",
      "open": "274.00",
      "high": "275.50",
      "low": "270.00",
      "close": "275.50",
      "average": "273.8625",
      "volume": "24568",
      "turnover": "6727718.5",
      "trades": "429"
    },
    {
      "date": "2023-09-08",
      "bid": "272.00",
      "ask": "273.00",
      "open": "275.00",
      "high": "276.50",
      "low": "272.00",
      "close": "272.50",
      "average": "273.9782",
      "volume": "20753",
      "turnover": "5687446.5",
      "trades": "401"
    },
    {
      "date": "2023-09-11",
      "bid": "267.00",
      "ask": "268.00",
      "open": "271.50",
      "high": "272.50",
      "low": "264.00",
      "close": "267.00",
      "average": "268.0637",
      "volume": "29679",
      "turnover": "7955107.5",
      "trades": "524"
    },
    {
      "date": "2023-09-12",
      "bid": "267.50",
      "ask": "268.50",
      "open": "267.00",
      "high": "271.00",
      "low": "266.50",
      "close": "268.50",
      "average": "268.8091",
      "volume": "23916",
      "turnover": "6431676.75",
      "trades": "457"
    },
    {
      "date": "2023-09-13",
      "bid": "263.50",
      "ask": "265.50",
      "open": "268.50",
      "high": "268.50",
      "low": "258.00",
      "close": "263.50",
      "average": "261.8211",
      "volume": "24527",
      "turnover": "6421633.5",
      "trades": "412"
    },
    {
      "date": "2023-09-14",
      "bid": "264.00",
      "ask": "265.50",
      "open": "269.00",
      "high": "270.00",
      "low": "262.00",
      "close": "265.50",
      "average": "264.7881",
      "volume": "32239",
      "turnover": "8550673",
      "trades": "424"
    },
    {
      "date": "2023-09-15",
      "bid": "265.00",
      "ask": "266.00",
      "open": "269.00",
      "high": "270.50",
      "low": "264.00",
      "close": "265.50",
      "average": "266.8217",
      "volume": "18905",
      "turnover": "5050203.75",
      "trades": "280"
    },
    {
      "date": "2023-09-18",
      "bid": "266.00",
      "ask": "267.00",
      "open": "269.00",
      "high": "272.00",
      "low": "266.00",
      "close": "267.00",
      "average": "267.6571",
      "volume": "26261",
      "turnover": "7032692.25",
      "trades": "342"
    },
    {
      "date": "2023-09-19",
      "bid": "262.00",
      "ask": "265.00",
      "open": "268.00",
      "high": "268.00",
      "low": "261.50",
      "close": "263.00",
      "average": "264.43",
      "volume": "19648",
      "turnover": "5217670",
      "trades": "210"
    },
    {
      "date": "2023-09-20",
      "bid": "262.50",
      "ask": "264.00",
      "open": "263.00",
      "high": "265.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.6982",
      "volume": "24153",
      "turnover": "6332623.75",
      "trades": "306"
    },
    {
      "date": "2023-09-21",
      "bid": "260.00",
      "ask": "261.00",
      "open": "261.50",
      "high": "263.00",
      "low": "256.00",
      "close": "260.50",
      "average": "259.9086",
      "volume": "21226",
      "turnover": "5516797",
      "trades": "346"
    },
    {
      "date": "2023-09-22",
      "bid": "258.50",
      "ask": "259.00",
      "open": "260.50",
      "high": "264.50",
      "low": "252.00",
      "close": "258.50",
      "average": "260.7847",
      "volume": "15959",
      "turnover": "4161431.75",
      "trades": "389"
    },
    {
      "date": "2023-09-25",
      "bid": "247.50",
      "ask": "248.00",
      "open": "257.50",
      "high": "260.50",
      "low": "247.00",
      "close": "247.50",
      "average": "252.1144",
      "volume": "43835",
      "turnover": "11049498.5",
      "trades": "629"
    },
    {
      "date": "2023-09-26",
      "bid": "242.50",
      "ask": "244.50",
      "open": "248.00",
      "high": "249.50",
      "low": "241.50",
      "close": "243.00",
      "average": "244.6978",
      "volume": "25345",
      "turnover": "6201665.5",
      "trades": "578"
    },
    {
      "date": "2023-09-27",
      "bid": "240.50",
      "ask": "241.50",
      "open": "242.00",
      "high": "248.00",
      "low": "240.50",
      "close": "242.00",
      "average": "243.8271",
      "volume": "80047",
      "turnover": "19518217.75",
      "trades": "478"
    },
    {
      "date": "2023-09-28",
      "bid": "239.50",
      "ask": "240.50",
      "open": "242.00",
      "high": "242.50",
      "low": "236.50",
      "close": "241.00",
      "average": "240.1827",
      "volume": "58710",
      "turnover": "14096652.5",
      "trades": "485"
    },
    {
      "date": "2023-09-29",
      "bid": "244.00",
      "ask": "247.00",
      "open": "245.50",
      "high": "247.00",
      "low": "241.00",
      "close": "245.00",
      "average": "244.317",
      "volume": "75653",
      "turnover": "18455093",
      "trades": "690"
    },
    {
      "date": "2023-10-02",
      "bid": "246.50",
      "ask": "247.50",
      "open": "246.50",
      "high": "251.50",
      "low": "246.00",
      "close": "247.00",
      "average": "247.8007",
      "volume": "35112",
      "turnover": "8706706.75",
      "trades": "488"
    },
    {
      "date": "2023-10-03",
      "bid": "242.50",
      "ask": "243.50",
      "open": "256.00",
      "high": "256.00",
      "low": "243.00",
      "close": "243.00",
      "average": "244.9449",
      "volume": "39624",
      "turnover": "9712297.25",
      "trades": "449"
    },
    {
      "date": "2023-10-04",
      "bid": "245.00",
      "ask": "246.50",
      "open": "241.00",
      "high": "248.50",
      "low": "238.00",
      "close": "245.00",
      "average": "244.2455",
      "volume": "585394",
      "turnover": "142979618",
      "trades": "473"
    },
    {
      "date": "2023-10-05",
      "bid": "261.50",
      "ask": "263.00",
      "open": "245.00",
      "high": "265.00",
      "low": "245.00",
      "close": "262.00",
      "average": "261.395",
      "volume": "51048",
      "turnover": "13343430.75",
      "trades": "625"
    },
    {
      "date": "2023-10-06",
      "bid": "266.00",
      "ask": "267.00",
      "open": "264.50",
      "high": "267.50",
      "low": "257.00",
      "close": "266.00",
      "average": "260.9347",
      "volume": "530747",
      "turnover": "138493122.25",
      "trades": "510"
    },
    {
      "date": "2023-10-09",
      "bid": "269.00",
      "ask": "270.00",
      "open": "267.00",
      "high": "274.00",
      "low": "267.00",
      "close": "269.50",
      "average": "271.869",
      "volume": "38432",
      "turnover": "10448523.75",
      "trades": "696"
    },
    {
      "date": "2023-10-10",
      "bid": "280.50",
      "ask": "281.50",
      "open": "269.50",
      "high": "284.00",
      "low": "269.50",
      "close": "281.00",
      "average": "277.5536",
      "volume": "135614",
      "turnover": "37651332.5",
      "trades": "775"
    },
    {
      "date": "2023-10-11",
      "bid": "280.00",
      "ask": "281.00",
      "open": "281.00",
      "high": "286.00",
      "low": "275.50",
      "close": "281.50",
      "average": "282.2195",
      "volume": "63152",
      "turnover": "17824149",
      "trades": "636"
    },
    {
      "date": "2023-10-12",
      "bid": "277.50",
      "ask": "279.00",
      "open": "280.50",
      "high": "281.50",
      "low": "269.00",
      "close": "278.50",
      "average": "276.7931",
      "volume": "84408",
      "turnover": "23363605.25",
      "trades": "627"
    },
    {
      "date": "2023-10-13",
      "bid": "272.50",
      "ask": "273.50",
      "open": "280.00",
      "high": "280.00",
      "low": "273.00",
      "close": "275.00",
      "average": "276.2281",
      "volume": "43980",
      "turnover": "12150473.5",
      "trades": "580"
    },
    {
      "date": "2023-10-16",
      "bid": "271.00",
      "ask": "272.00",
      "open": "273.50",
      "high": "274.50",
      "low": "265.50",
      "close": "271.00",
      "average": "270.7484",
      "volume": "37582",
      "turnover": "10175005.25",
      "trades": "597"
    },
    {
      "date": "2023-10-17",
      "bid": "266.50",
      "ask": "267.00",
      "open": "271.00",
      "high": "272.50",
      "low": "264.00",
      "close": "267.50",
      "average": "267.8885",
      "volume": "31436",
      "turnover": "8422286.5",
      "trades": "554"
    },
    {
      "date": "2023-10-18",
      "bid": "270.00",
      "ask": "271.00",
      "open": "265.00",
      "high": "272.00",
      "low": "265.00",
      "close": "270.00",
      "average": "268.788",
      "volume": "57742",
      "turnover": "15520359.5",
      "trades": "381"
    },
    {
      "date": "2023-10-19",
      "bid": "263.50",
      "ask": "264.00",
      "open": "271.50",
      "high": "272.00",
      "low": "262.00",
      "close": "264.00",
      "average": "265.0285",
      "volume": "26436",
      "turnover": "7008805.5",
      "trades": "460"
    },
    {
      "date": "2023-10-20",
      "bid": "265.50",
      "ask": "266.50",
      "open": "264.00",
      "high": "269.00",
      "low": "258.00",
      "close": "266.50",
      "average": "264.6096",
      "volume": "37501",
      "turnover": "9934348.25",
      "trades": "587"
    },
    {
      "date": "2023-10-23",
      "bid": "260.50",
      "ask": "261.50",
      "open": "269.50",
      "high": "269.50",
      "low": "256.00",
      "close": "261.50",
      "average": "261.209",
      "volume": "29004",
      "turnover": "7575770",
      "trades": "565"
    },
    {
      "date": "2023-10-24",
      "bid": "271.50",
      "ask": "272.00",
      "open": "268.00",
      "high": "276.50",
      "low": "268.00",
      "close": "272.00",
      "average": "272.6413",
      "volume": "72665",
      "turnover": "19811483",
      "trades": "581"
    },
    {
      "date": "2023-10-25",
      "bid": "267.00",
      "ask": "268.00",
      "open": "273.00",
      "high": "274.50",
      "low": "265.50",
      "close": "267.00",
      "average": "268.743",
      "volume": "37607",
      "turnover": "10106781.5",
      "trades": "507"
    },
    {
      "date": "2023-10-26",
      "bid": "267.00",
      "ask": "268.50",
      "open": "262.00",
      "high": "270.50",
      "low": "262.00",
      "close": "268.50",
      "average": "267.6337",
      "volume": "28466",
      "turnover": "7618874",
      "trades": "501"
    },
    {
      "date": "2023-10-27",
      "bid": "261.50",
      "ask": "263.00",
      "open": "267.50",
      "high": "268.00",
      "low": "259.50",
      "close": "260.50",
      "average": "262.0651",
      "volume": "38404",
      "turnover": "10062576",
      "trades": "570"
    },
    {
      "date": "2023-10-30",
      "bid": "266.50",
      "ask": "267.00",
      "open": "272.00",
      "high": "272.00",
      "low": "265.00",
      "close": "266.00",
      "average": "267.7222",
      "volume": "43787",
      "turnover": "11722314.25",
      "trades": "682"
    },
    {
      "date": "2023-10-31",
      "bid": "269.50",
      "ask": "271.00",
      "open": "270.50",
      "high": "275.00",
      "low": "266.00",
      "close": "270.00",
      "average": "270.3137",
      "volume": "57968",
      "turnover": "15669891.5",
      "trades": "893"
    },
    {
      "date": "2023-11-01",
      "bid": "272.50",
      "ask": "273.00",
      "open": "274.00",
      "high": "276.00",
      "low": "268.00",
      "close": "273.00",
      "average": "271.3172",
      "volume": "24907",
      "turnover": "6757698.5",
      "trades": "516"
    },
    {
      "date": "2023-11-02",
      "bid": "274.00",
      "ask": "276.50",
      "open": "277.00",
      "high": "284.50",
      "low": "274.00",
      "close": "277.50",
      "average": "278.5126",
      "volume": "63340",
      "turnover": "17640860.5",
      "trades": "839"
    },
    {
      "date": "2023-11-03",
      "bid": "280.50",
      "ask": "282.00",
      "open": "278.00",
      "high": "284.50",
      "low": "276.50",
      "close": "280.50",
      "average": "280.6427",
      "volume": "22320",
      "turnover": "6263691.5",
      "trades": "398"
    },
    {
      "date": "2023-11-06",
      "bid": "275.50",
      "ask": "276.00",
      "open": "281.50",
      "high": "285.00",
      "low": "274.50",
      "close": "274.50",
      "average": "276.7302",
      "volume": "54305",
      "turnover": "15027307.25",
      "trades": "905"
    },
    {
      "date": "2023-11-07",
      "bid": "285.50",
      "ask": "286.00",
      "open": "275.00",
      "high": "299.00",
      "low": "275.00",
      "close": "286.00",
      "average": "290.1301",
      "volume": "206211",
      "turnover": "59830697",
      "trades": "2228"
    },
    {
      "date": "2023-11-08",
      "bid": "282.00",
      "ask": "283.50",
      "open": "284.50",
      "high": "286.50",
      "low": "276.50",
      "close": "283.50",
      "average": "283.3574",
      "volume": "127611",
      "turnover": "36146208",
      "trades": "1436"
    },
    {
      "date": "2023-11-09",
      "bid": "285.00",
      "ask": "286.00",
      "open": "283.00",
      "high": "290.50",
      "low": "281.00",
      "close": "286.00",
      "average": "286.0416",
      "volume": "138022",
      "turnover": "39479948",
      "trades": "1187"
    },
    {
      "date": "2023-11-10",
      "bid": "279.50",
      "ask": "280.00",
      "open": "284.50",
      "high": "285.50",
      "low": "279.00",
      "close": "280.00",
      "average": "281.5157",
      "volume": "57990",
      "turnover": "16321880.75",
      "trades": "918"
    },
    {
      "date": "2023-11-13",
      "bid": "269.50",
      "ask": "270.50",
      "open": "280.00",
      "high": "280.00",
      "low": "267.50",
      "close": "268.00",
      "average": "271.8467",
      "volume": "116495",
      "turnover": "31669230.25",
      "trades": "1191"
    },
    {
      "date": "2023-11-14",
      "bid": "274.50",
      "ask": "276.00",
      "open": "268.00",
      "high": "277.50",
      "low": "265.00",
      "close": "273.50",
      "average": "273.0525",
      "volume": "136504",
      "turnover": "37263554.75",
      "trades": "1509"
    },
    {
      "date": "2023-11-15",
      "bid": "267.00",
      "ask": "270.00",
      "open": "272.00",
      "high": "275.00",
      "low": "262.50",
      "close": "267.50",
      "average": "270.1662",
      "volume": "85479",
      "turnover": "23105029.5",
      "trades": "1202"
    },
    {
      "date": "2023-11-16",
      "bid": "221.00",
      "ask": "222.00",
      "open": "248.50",
      "high": "248.50",
      "low": "220.00",
      "close": "220.50",
      "average": "228.7926",
      "volume": "589174",
      "turnover": "134854399.75",
      "trades": "6082"
    },
    {
      "date": "2023-11-17",
      "bid": "219.00",
      "ask": "219.50",
      "open": "220.00",
      "high": "227.00",
      "low": "208.50",
      "close": "219.00",
      "average": "218.1203",
      "volume": "226070",
      "turnover": "49334978",
      "trades": "2852"
    },
    {
      "date": "2023-11-20",
      "bid": "240.00",
      "ask": "241.00",
      "open": "219.00",
      "high": "243.50",
      "low": "219.00",
      "close": "241.00",
      "average": "236.0532",
      "volume": "266027",
      "turnover": "62770431.5",
      "trades": "3120"
    },
    {
      "date": "2023-11-21",
      "bid": "228.50",
      "ask": "229.50",
      "open": "240.50",
      "high": "241.50",
      "low": "225.50",
      "close": "228.50",
      "average": "230.5452",
      "volume": "145263",
      "turnover": "33483627.5",
      "trades": "2029"
    },
    {
      "date": "2023-11-22",
      "bid": "234.00",
      "ask": "235.00",
      "open": "230.00",
      "high": "236.00",
      "low": "228.50",
      "close": "233.50",
      "average": "232.9132",
      "volume": "98584",
      "turnover": "22949292.5",
      "trades": "1102"
    },
    {
      "date": "2023-11-23",
      "bid": "241.50",
      "ask": "242.00",
      "open": "233.50",
      "high": "243.50",
      "low": "231.50",
      "close": "242.00",
      "average": "240.7847",
      "volume": "66992",
      "turnover": "16130645.5",
      "trades": "915"
    },
    {
      "date": "2023-11-24",
      "bid": "240.00",
      "ask": "241.00",
      "open": "242.00",
      "high": "243.50",
      "low": "238.50",
      "close": "240.00",
      "average": "241.2538",
      "volume": "89665",
      "turnover": "21632903.75",
      "trades": "1316"
    },
    {
      "date": "2023-11-27",
      "bid": "242.50",
      "ask": "243.50",
      "open": "240.50",
      "high": "245.50",
      "low": "240.50",
      "close": "243.50",
      "average": "243.3487",
      "volume": "40331",
      "turnover": "9814310",
      "trades": "659"
    },
    {
      "date": "2023-11-28",
      "bid": "235.50",
      "ask": "236.00",
      "open": "242.00",
      "high": "243.50",
      "low": "234.50",
      "close": "236.00",
      "average": "237.4744",
      "volume": "37512",
      "turnover": "8907925",
      "trades": "514"
    },
    {
      "date": "2023-11-29",
      "bid": "234.50",
      "ask": "235.50",
      "open": "236.00",
      "high": "245.00",
      "low": "234.00",
      "close": "235.50",
      "average": "238.9129",
      "volume": "154300",
      "turnover": "36758926.75",
      "trades": "1027"
    },
    {
      "date": "2023-11-30",
      "bid": "237.50",
      "ask": "238.00",
      "open": "235.00",
      "high": "239.00",
      "low": "232.00",
      "close": "238.00",
      "average": "236.5393",
      "volume": "90003",
      "turnover": "21289250.5",
      "trades": "754"
    },
    {
      "date": "2023-12-01",
      "bid": "237.00",
      "ask": "238.00",
      "open": "237.00",
      "high": "238.00",
      "low": "231.00",
      "close": "236.50",
      "average": "234.433",
      "volume": "77396",
      "turnover": "18144911",
      "trades": "1047"
    },
    {
      "date": "2023-12-04",
      "bid": "233.00",
      "ask": "234.00",
      "open": "234.50",
      "high": "237.00",
      "low": "232.50",
      "close": "233.00",
      "average": "234.5147",
      "volume": "87460",
      "turnover": "20512576",
      "trades": "892"
    },
    {
      "date": "2023-12-05",
      "bid": "236.00",
      "ask": "237.00",
      "open": "233.00",
      "high": "239.00",
      "low": "232.50",
      "close": "236.00",
      "average": "236.8124",
      "volume": "72030",
      "turnover": "17055465",
      "trades": "548"
    },
    {
      "date": "2023-12-06",
      "bid": "234.00",
      "ask": "235.50",
      "open": "235.00",
      "high": "238.50",
      "low": "234.00",
      "close": "235.00",
      "average": "235.937",
      "volume": "58946",
      "turnover": "13909105.5",
      "trades": "778"
    },
    {
      "date": "2023-12-07",
      "bid": "236.00",
      "ask": "237.00",
      "open": "235.00",
      "high": "240.00",
      "low": "230.50",
      "close": "236.50",
      "average": "236.5025",
      "volume": "78206",
      "turnover": "18492293",
      "trades": "1032"
    },
    {
      "date": "2023-12-08",
      "bid": "237.50",
      "ask": "238.50",
      "open": "236.50",
      "high": "240.50",
      "low": "236.50",
      "close": "236.50",
      "average": "237.7959",
      "volume": "43199",
      "turnover": "10272545.5",
      "trades": "600"
    },
    {
      "date": "2023-12-11",
      "bid": "232.00",
      "ask": "233.00",
      "open": "236.50",
      "high": "240.00",
      "low": "230.50",
      "close": "232.50",
      "average": "234.5177",
      "volume": "55314",
      "turnover": "12973245.25",
      "trades": "721"
    },
    {
      "date": "2023-12-12",
      "bid": "229.50",
      "ask": "230.50",
      "open": "230.00",
      "high": "233.50",
      "low": "226.00",
      "close": "229.00",
      "average": "229.085",
      "volume": "150821",
      "turnover": "34554933.75",
      "trades": "677"
    },
    {
      "date": "2023-12-13",
      "bid": "238.50",
      "ask": "239.50",
      "open": "236.50",
      "high": "247.50",
      "low": "236.50",
      "close": "237.50",
      "average": "242.2074",
      "volume": "161040",
      "turnover": "38992070",
      "trades": "1635"
    },
    {
      "date": "2023-12-14",
      "bid": "244.00",
      "ask": "245.00",
      "open": "237.50",
      "high": "247.50",
      "low": "237.50",
      "close": "245.00",
      "average": "245.4313",
      "volume": "129179",
      "turnover": "31704566.5",
      "trades": "812"
    },
    {
      "date": "2023-12-15",
      "bid": "250.00",
      "ask": "251.00",
      "open": "245.00",
      "high": "254.50",
      "low": "245.00",
      "close": "250.00",
      "average": "250.9924",
      "volume": "110227",
      "turnover": "27669428",
      "trades": "1125"
    },
    {
      "date": "2023-12-18",
      "bid": "248.00",
      "ask": "249.00",
      "open": "249.00",
      "high": "250.50",
      "low": "246.00",
      "close": "249.00",
      "average": "248.295",
      "volume": "38121",
      "turnover": "9465032",
      "trades": "547"
    },
    {
      "date": "2023-12-19",
      "bid": "255.50",
      "ask": "256.50",
      "open": "249.00",
      "high": "258.50",
      "low": "249.00",
      "close": "256.50",
      "average": "256.0068",
      "volume": "54276",
      "turnover": "13896190",
      "trades": "692"
    },
    {
      "date": "2023-12-20",
      "bid": "256.50",
      "ask": "257.50",
      "open": "256.50",
      "high": "261.50",
      "low": "256.50",
      "close": "257.00",
      "average": "258.1941",
      "volume": "69065",
      "turnover": "17834373.25",
      "trades": "839"
    },
    {
      "date": "2023-12-21",
      "bid": "252.50",
      "ask": "253.00",
      "open": "256.50",
      "high": "257.00",
      "low": "248.00",
      "close": "253.00",
      "average": "253.7792",
      "volume": "62239",
      "turnover": "15794315",
      "trades": "743"
    },
    {
      "date": "2023-12-22",
      "bid": "255.00",
      "ask": "256.00",
      "open": "253.00",
      "high": "256.00",
      "low": "250.00",
      "close": "256.00",
      "average": "253.5219",
      "volume": "31217",
      "turnover": "7914556.5",
      "trades": "544"
    },
    {
      "date": "2023-12-27",
      "bid": "257.00",
      "ask": "258.00",
      "open": "256.00",
      "high": "259.50",
      "low": "252.50",
      "close": "258.00",
      "average": "255.8944",
      "volume": "43670",
      "turnover": "11169341",
      "trades": "730"
    },
    {
      "date": "2023-12-28",
      "bid": "258.00",
      "ask": "259.00",
      "open": "258.00",
      "high": "259.00",
      "low": "254.00",
      "close": "258.50",
      "average": "257.0883",
      "volume": "22831",
      "turnover": "5869583.5",
      "trades": "427"
    },
    {
      "date": "2023-12-29",
      "bid": "256.50",
      "ask": "257.50",
      "open": "258.00",
      "high": "261.00",
      "low": "256.00",
      "close": "256.50",
      "average": "257.2424",
      "volume": "44917",
      "turnover": "11554555",
      "trades": "439"
    },
    {
      "date": "2024-01-02",
      "bid": "258.00",
      "ask": "259.00",
      "open": "256.50",
      "high": "261.00",
      "low": "254.00",
      "close": "259.50",
      "average": "257.7422",
      "volume": "32052",
      "turnover": "8261154.5",
      "trades": "535"
    },
    {
      "date": "2024-01-03",
      "bid": "254.00",
      "ask": "255.50",
      "open": "259.50",
      "high": "259.50",
      "low": "249.00",
      "close": "255.00",
      "average": "253.4604",
      "volume": "38081",
      "turnover": "9642021.25",
      "trades": "579"
    },
    {
      "date": "2024-01-04",
      "bid": "257.50",
      "ask": "259.00",
      "open": "258.50",
      "high": "260.00",
      "low": "255.50",
      "close": "258.50",
      "average": "257.9386",
      "volume": "37838",
      "turnover": "9759903",
      "trades": "616"
    },
    {
      "date": "2024-01-05",
      "bid": "250.50",
      "ask": "251.50",
      "open": "258.00",
      "high": "258.00",
      "low": "248.00",
      "close": "250.50",
      "average": "250.2914",
      "volume": "63363",
      "turnover": "15859107",
      "trades": "451"
    },
    {
      "date": "2024-01-08",
      "bid": "248.00",
      "ask": "249.50",
      "open": "245.00",
      "high": "251.00",
      "low": "243.00",
      "close": "249.00",
      "average": "247.2206",
      "volume": "97410",
      "turnover": "23929300.75",
      "trades": "716"
    },
    {
      "date": "2024-01-09",
      "bid": "246.00",
      "ask": "246.50",
      "open": "244.50",
      "high": "251.00",
      "low": "244.50",
      "close": "248.00",
      "average": "247.0611",
      "volume": "38387",
      "turnover": "9482936.75",
      "trades": "527"
    },
    {
      "date": "2024-01-10",
      "bid": "248.50",
      "ask": "249.00",
      "open": "246.00",
      "high": "250.00",
      "low": "243.50",
      "close": "249.00",
      "average": "247.777",
      "volume": "38124",
      "turnover": "9446270.5",
      "trades": "470"
    },
    {
      "date": "2024-01-11",
      "bid": "243.50",
      "ask": "245.50",
      "open": "249.00",
      "high": "253.50",
      "low": "244.00",
      "close": "244.50",
      "average": "247.0752",
      "volume": "29000",
      "turnover": "7166920.25",
      "trades": "498"
    },
    {
      "date": "2024-01-12",
      "bid": "249.50",
      "ask": "250.50",
      "open": "245.00",
      "high": "251.00",
      "low": "245.00",
      "close": "250.50",
      "average": "249.8115",
      "volume": "28128",
      "turnover": "7026671.75",
      "trades": "525"
    },
    {
      "date": "2024-01-15",
      "bid": "246.50",
      "ask": "247.50",
      "open": "250.50",
      "high": "250.50",
      "low": "245.00",
      "close": "246.50",
      "average": "246.8729",
      "volume": "23825",
      "turnover": "5881775.25",
      "trades": "402"
    },
    {
      "date": "2024-01-16",
      "bid": "250.50",
      "ask": "252.00",
      "open": "246.00",
      "high": "252.50",
      "low": "244.50",
      "close": "251.50",
      "average": "249.4249",
      "volume": "56511",
      "turnover": "14089445.25",
      "trades": "615"
    },
    {
      "date": "2024-01-17",
      "bid": "247.50",
      "ask": "248.50",
      "open": "251.00",
      "high": "252.50",
      "low": "247.50",
      "close": "248.00",
      "average": "249.1596",
      "volume": "37749",
      "turnover": "9406786.25",
      "trades": "517"
    },
    {
      "date": "2024-01-18",
      "bid": "253.50",
      "ask": "254.50",
      "open": "260.00",
      "high": "260.00",
      "low": "248.00",
      "close": "253.50",
      "average": "253.8588",
      "volume": "30220",
      "turnover": "7671614",
      "trades": "437"
    },
    {
      "date": "2024-01-19",
      "bid": "254.50",
      "ask": "255.50",
      "open": "256.00",
      "high": "256.50",
      "low": "253.00",
      "close": "256.00",
      "average": "254.7017",
      "volume": "25458",
      "turnover": "6484197",
      "trades": "418"
    },
    {
      "date": "2024-01-22",
      "bid": "259.50",
      "ask": "260.50",
      "open": "258.00",
      "high": "261.00",
      "low": "257.00",
      "close": "260.50",
      "average": "259.1343",
      "volume": "33677",
      "turnover": "8727055.25",
      "trades": "408"
    },
    {
      "date": "2024-01-23",
      "bid": "258.50",
      "ask": "260.00",
      "open": "260.00",
      "high": "262.00",
      "low": "258.00",
      "close": "260.00",
      "average": "259.5861",
      "volume": "44393",
      "turnover": "11523182.25",
      "trades": "611"
    },
    {
      "date": "2024-01-24",
      "bid": "266.00",
      "ask": "267.00",
      "open": "262.50",
      "high": "270.00",
      "low": "258.00",
      "close": "266.50",
      "average": "263.8536",
      "volume": "79980",
      "turnover": "21085135.5",
      "trades": "825"
    },
    {
      "date": "2024-01-25",
      "bid": "274.00",
      "ask": "275.00",
      "open": "266.50",
      "high": "275.00",
      "low": "266.50",
      "close": "274.00",
      "average": "269.2258",
      "volume": "53387",
      "turnover": "14369320",
      "trades": "447"
    },
    {
      "date": "2024-01-26",
      "bid": "283.00",
      "ask": "284.00",
      "open": "274.00",
      "high": "284.50",
      "low": "270.50",
      "close": "283.00",
      "average": "274.5318",
      "volume": "2572141",
      "turnover": "705676939.25",
      "trades": "806"
    },
    {
      "date": "2024-01-29",
      "bid": "276.50",
      "ask": "277.00",
      "open": "283.00",
      "high": "289.50",
      "low": "276.00",
      "close": "277.00",
      "average": "284.2555",
      "volume": "89100",
      "turnover": "25327168",
      "trades": "936"
    },
    {
      "date": "2024-01-30",
      "bid": "281.00",
      "ask": "282.00",
      "open": "280.00",
      "high": "285.00",
      "low": "277.50",
      "close": "282.50",
      "average": "282.399",
      "volume": "40135",
      "turnover": "11334083.5",
      "trades": "469"
    },
    {
      "date": "2024-01-31",
      "bid": "291.00",
      "ask": "292.00",
      "open": "282.50",
      "high": "293.50",
      "low": "282.00",
      "close": "291.00",
      "average": "289.5719",
      "volume": "93518",
      "turnover": "27076027.5",
      "trades": "805"
    },
    {
      "date": "2024-02-01",
      "bid": "291.50",
      "ask": "292.00",
      "open": "289.50",
      "high": "298.00",
      "low": "288.50",
      "close": "292.50",
      "average": "295.4293",
      "volume": "135881",
      "turnover": "40143436.5",
      "trades": "907"
    },
    {
      "date": "2024-02-02",
      "bid": "293.50",
      "ask": "294.50",
      "open": "296.50",
      "high": "297.50",
      "low": "289.50",
      "close": "293.00",
      "average": "293.2203",
      "volume": "48163",
      "turnover": "14122371.5",
      "trades": "527"
    },
    {
      "date": "2024-02-05",
      "bid": "295.50",
      "ask": "296.50",
      "open": "293.50",
      "high": "299.50",
      "low": "293.50",
      "close": "296.50",
      "average": "296.5252",
      "volume": "49741",
      "turnover": "14749458",
      "trades": "605"
    },
    {
      "date": "2024-02-06",
      "bid": "289.50",
      "ask": "290.50",
      "open": "297.00",
      "high": "299.00",
      "low": "289.00",
      "close": "290.50",
      "average": "293.8985",
      "volume": "54375",
      "turnover": "15980780",
      "trades": "610"
    },
    {
      "date": "2024-02-07",
      "bid": "290.00",
      "ask": "291.00",
      "open": "294.00",
      "high": "294.00",
      "low": "287.00",
      "close": "291.00",
      "average": "289.9108",
      "volume": "53125",
      "turnover": "15401843.75",
      "trades": "560"
    },
    {
      "date": "2024-02-08",
      "bid": "305.00",
      "ask": "305.50",
      "open": "291.00",
      "high": "306.50",
      "low": "290.50",
      "close": "306.00",
      "average": "300.8833",
      "volume": "159852",
      "turnover": "48104205.75",
      "trades": "864"
    },
    {
      "date": "2024-02-09",
      "bid": "304.00",
      "ask": "305.00",
      "open": "306.00",
      "high": "329.00",
      "low": "301.00",
      "close": "304.00",
      "average": "305.7469",
      "volume": "556895",
      "turnover": "170271860.5",
      "trades": "1254"
    },
    {
      "date": "2024-02-12",
      "bid": "311.00",
      "ask": "311.50",
      "open": "302.50",
      "high": "312.50",
      "low": "295.00",
      "close": "311.50",
      "average": "305.5598",
      "volume": "76901",
      "turnover": "23497418.5",
      "trades": "918"
    },
    {
      "date": "2024-02-13",
      "bid": "309.00",
      "ask": "309.50",
      "open": "309.50",
      "high": "313.00",
      "low": "307.50",
      "close": "311.00",
      "average": "310.0428",
      "volume": "126940",
      "turnover": "39352586",
      "trades": "942"
    },
    {
      "date": "2024-02-14",
      "bid": "318.00",
      "ask": "319.00",
      "open": "313.50",
      "high": "319.00",
      "low": "310.50",
      "close": "318.50",
      "average": "316.291",
      "volume": "134396",
      "turnover": "42434425.5",
      "trades": "875"
    },
    {
      "date": "2024-02-15",
      "bid": "319.00",
      "ask": "319.50",
      "open": "321.50",
      "high": "325.00",
      "low": "316.00",
      "close": "319.00",
      "average": "319.7234",
      "volume": "63917",
      "turnover": "20435762",
      "trades": "688"
    },
    {
      "date": "2024-02-16",
      "bid": "320.50",
      "ask": "321.50",
      "open": "319.00",
      "high": "325.00",
      "low": "318.00",
      "close": "321.00",
      "average": "320.2961",
      "volume": "150951",
      "turnover": "48349018.5",
      "trades": "627"
    },
    {
      "date": "2024-02-19",
      "bid": "322.00",
      "ask": "323.00",
      "open": "320.00",
      "high": "323.50",
      "low": "319.50",
      "close": "322.50",
      "average": "321.2387",
      "volume": "96372",
      "turnover": "30959585",
      "trades": "824"
    },
    {
      "date": "2024-02-20",
      "bid": "317.00",
      "ask": "317.50",
      "open": "322.00",
      "high": "324.00",
      "low": "315.00",
      "close": "319.00",
      "average": "319.5497",
      "volume": "124864",
      "turnover": "39898804.25",
      "trades": "844"
    },
    {
      "date": "2024-02-21",
      "bid": "308.00",
      "ask": "309.00",
      "open": "318.00",
      "high": "321.00",
      "low": "301.50",
      "close": "310.00",
      "average": "307.9574",
      "volume": "123225",
      "turnover": "37943024.75",
      "trades": "1225"
    },
    {
      "date": "2024-02-22",
      "bid": "299.50",
      "ask": "300.50",
      "open": "297.00",
      "high": "303.50",
      "low": "274.50",
      "close": "300.00",
      "average": "291.7028",
      "volume": "318014",
      "turnover": "92934790.25",
      "trades": "2996"
    },
    {
      "date": "2024-02-23",
      "bid": "303.50",
      "ask": "304.00",
      "open": "300.00",
      "high": "312.00",
      "low": "300.00",
      "close": "304.50",
      "average": "307.2137",
      "volume": "119170",
      "turnover": "36610143.25",
      "trades": "1231"
    },
    {
      "date": "2024-02-26",
      "bid": "292.00",
      "ask": "293.00",
      "open": "301.00",
      "high": "305.00",
      "low": "287.00",
      "close": "294.00",
      "average": "291.7817",
      "volume": "140068",
      "turnover": "40869284",
      "trades": "1536"
    },
    {
      "date": "2024-02-27",
      "bid": "294.00",
      "ask": "294.50",
      "open": "292.00",
      "high": "296.00",
      "low": "290.50",
      "close": "294.00",
      "average": "293.9227",
      "volume": "75307",
      "turnover": "22134810",
      "trades": "848"
    },
    {
      "date": "2024-02-28",
      "bid": "284.50",
      "ask": "285.00",
      "open": "294.00",
      "high": "294.50",
      "low": "283.50",
      "close": "285.00",
      "average": "287.2475",
      "volume": "76783",
      "turnover": "22049761.75",
      "trades": "856"
    },
    {
      "date": "2024-02-29",
      "bid": "296.00",
      "ask": "297.00",
      "open": "285.00",
      "high": "301.50",
      "low": "285.00",
      "close": "296.00",
      "average": "294.2611",
      "volume": "147030",
      "turnover": "43258461.75",
      "trades": "1296"
    },
    {
      "date": "2024-03-01",
      "bid": "287.50",
      "ask": "288.00",
      "open": "296.00",
      "high": "296.50",
      "low": "285.00",
      "close": "287.50",
      "average": "292.0866",
      "volume": "127584",
      "turnover": "37265577",
      "trades": "1409"
    },
    {
      "date": "2024-03-04",
      "bid": "283.50",
      "ask": "284.50",
      "open": "287.50",
      "high": "287.50",
      "low": "282.00",
      "close": "283.50",
      "average": "284.276",
      "volume": "64169",
      "turnover": "18242692.5",
      "trades": "727"
    },
    {
      "date": "2024-03-05",
      "bid": "283.50",
      "ask": "284.50",
      "open": "283.00",
      "high": "289.00",
      "low": "281.00",
      "close": "283.50",
      "average": "285.2045",
      "volume": "101622",
      "turnover": "28986060.5",
      "trades": "1013"
    },
    {
      "date": "2024-03-06",
      "bid": "283.00",
      "ask": "283.50",
      "open": "283.50",
      "high": "287.50",
      "low": "283.00",
      "close": "284.50",
      "average": "284.696",
      "volume": "210573",
      "turnover": "59949662.5",
      "trades": "601"
    },
    {
      "date": "2024-03-07",
      "bid": "281.00",
      "ask": "282.00",
      "open": "285.00",
      "high": "285.00",
      "low": "273.00",
      "close": "280.50",
      "average": "278.012",
      "volume": "111180",
      "turnover": "30906974",
      "trades": "955"
    },
    {
      "date": "2024-03-08",
      "bid": "279.50",
      "ask": "281.00",
      "open": "280.50",
      "high": "283.00",
      "low": "275.50",
      "close": "280.00",
      "average": "279.6318",
      "volume": "79172",
      "turnover": "22138486.25",
      "trades": "655"
    },
    {
      "date": "2024-03-11",
      "bid": "273.00",
      "ask": "273.50",
      "open": "279.00",
      "high": "279.00",
      "low": "266.00",
      "close": "274.00",
      "average": "271.9237",
      "volume": "122811",
      "turnover": "33394919.5",
      "trades": "935"
    },
    {
      "date": "2024-03-12",
      "bid": "272.50",
      "ask": "273.00",
      "open": "273.50",
      "high": "276.00",
      "low": "271.50",
      "close": "273.00",
      "average": "273.044",
      "volume": "57816",
      "turnover": "15786309.75",
      "trades": "543"
    },
    {
      "date": "2024-03-13",
      "bid": "274.00",
      "ask": "275.00",
      "open": "273.00",
      "high": "275.00",
      "low": "269.50",
      "close": "274.00",
      "average": "273.0415",
      "volume": "76802",
      "turnover": "20967863.5",
      "trades": "575"
    },
    {
      "date": "2024-03-14",
      "bid": "276.50",
      "ask": "277.00",
      "open": "274.50",
      "high": "278.00",
      "low": "270.00",
      "close": "276.00",
      "average": "274.2001",
      "volume": "63703",
      "turnover": "17467367.5",
      "trades": "694"
    },
    {
      "date": "2024-03-15",
      "bid": "285.50",
      "ask": "286.50",
      "open": "276.00",
      "high": "287.00",
      "low": "275.50",
      "close": "285.50",
      "average": "285.2816",
      "volume": "1052419",
      "turnover": "300236159",
      "trades": "1282"
    },
    {
      "date": "2024-03-18",
      "bid": "277.00",
      "ask": "278.00",
      "open": "284.50",
      "high": "285.00",
      "low": "276.50",
      "close": "277.00",
      "average": "278.962",
      "volume": "64480",
      "turnover": "17987468.5",
      "trades": "625"
    },
    {
      "date": "2024-03-19",
      "bid": "271.00",
      "ask": "272.00",
      "open": "280.50",
      "high": "281.00",
      "low": "271.00",
      "close": "271.00",
      "average": "274.1258",
      "volume": "60795",
      "turnover": "16667677.75",
      "trades": "621"
    },
    {
      "date": "2024-03-20",
      "bid": "267.00",
      "ask": "268.00",
      "open": "270.00",
      "high": "272.00",
      "low": "266.00",
      "close": "268.00",
      "average": "267.2651",
      "volume": "52792",
      "turnover": "14111247",
      "trades": "498"
    },
    {
      "date": "2024-03-21",
      "bid": "274.00",
      "ask": "275.00",
      "open": "269.50",
      "high": "276.00",
      "low": "269.00",
      "close": "276.00",
      "average": "272.9903",
      "volume": "48376",
      "turnover": "13205542.5",
      "trades": "529"
    },
    {
      "date": "2024-03-22",
      "bid": "282.00",
      "ask": "282.50",
      "open": "276.00",
      "high": "283.00",
      "low": "276.00",
      "close": "282.50",
      "average": "281.0833",
      "volume": "59082",
      "turnover": "16607533.75",
      "trades": "512"
    },
    {
      "date": "2024-03-25",
      "bid": "284.00",
      "ask": "284.50",
      "open": "282.50",
      "high": "285.00",
      "low": "277.50",
      "close": "283.50",
      "average": "281.1023",
      "volume": "61231",
      "turnover": "17209988.5",
      "trades": "467"
    },
    {
      "date": "2024-03-26",
      "bid": "283.00",
      "ask": "283.50",
      "open": "283.50",
      "high": "284.00",
      "low": "279.00",
      "close": "284.00",
      "average": "282.5035",
      "volume": "33312",
      "turnover": "9408481.5",
      "trades": "373"
    },
    {
      "date": "2024-03-27",
      "bid": "287.00",
      "ask": "288.00",
      "open": "283.00",
      "high": "290.00",
      "low": "282.50",
      "close": "288.00",
      "average": "286.0475",
      "volume": "74281",
      "turnover": "21249970",
      "trades": "435"
    },
    {
      "date": "2024-03-28",
      "bid": "287.50",
      "ask": "288.50",
      "open": "288.00",
      "high": "288.50",
      "low": "286.50",
      "close": "287.50",
      "average": "287.5377",
      "volume": "9165",
      "turnover": "2635264",
      "trades": "127"
    },
    {
      "date": "2024-04-02",
      "bid": "290.00",
      "ask": "290.50",
      "open": "290.50",
      "high": "293.00",
      "low": "288.00",
      "close": "291.00",
      "average": "290.3243",
      "volume": "63076",
      "turnover": "18312273.75",
      "trades": "770"
    },
    {
      "date": "2024-04-03",
      "bid": "293.50",
      "ask": "294.50",
      "open": "291.00",
      "high": "297.00",
      "low": "291.00",
      "close": "294.50",
      "average": "294.6806",
      "volume": "63417",
      "turnover": "18688483.25",
      "trades": "539"
    },
    {
      "date": "2024-04-04",
      "bid": "294.50",
      "ask": "295.50",
      "open": "294.00",
      "high": "296.00",
      "low": "292.00",
      "close": "295.50",
      "average": "294.8647",
      "volume": "59737",
      "turnover": "17614513",
      "trades": "540"
    },
    {
      "date": "2024-04-05",
      "bid": "296.00",
      "ask": "297.00",
      "open": "295.50",
      "high": "297.00",
      "low": "292.50",
      "close": "297.00",
      "average": "295.0336",
      "volume": "54156",
      "turnover": "15978010.5",
      "trades": "571"
    },
    {
      "date": "2024-04-08",
      "bid": "298.50",
      "ask": "299.00",
      "open": "298.00",
      "high": "299.00",
      "low": "296.00",
      "close": "298.50",
      "average": "297.8357",
      "volume": "165742",
      "turnover": "49308945.2",
      "trades": "539"
    },
    {
      "date": "2024-04-09",
      "bid": "281.50",
      "ask": "282.50",
      "open": "298.50",
      "high": "298.50",
      "low": "280.50",
      "close": "280.50",
      "average": "289.8139",
      "volume": "98669",
      "turnover": "28609923",
      "trades": "911"
    },
    {
      "date": "2024-04-10",
      "bid": "286.00",
      "ask": "287.00",
      "open": "281.00",
      "high": "289.50",
      "low": "281.00",
      "close": "285.00",
      "average": "285.4231",
      "volume": "100294",
      "turnover": "28717367",
      "trades": "637"
    },
    {
      "date": "2024-04-11",
      "bid": "287.00",
      "ask": "288.00",
      "open": "286.00",
      "high": "288.00",
      "low": "284.00",
      "close": "287.00",
      "average": "286.5056",
      "volume": "68318",
      "turnover": "19563896.75",
      "trades": "563"
    },
    {
      "date": "2024-04-12",
      "bid": "290.00",
      "ask": "291.00",
      "open": "288.00",
      "high": "293.50",
      "low": "288.00",
      "close": "289.50",
      "average": "290.4322",
      "volume": "74907",
      "turnover": "21757910.75",
      "trades": "773"
    },
    {
      "date": "2024-04-15",
      "bid": "292.00",
      "ask": "292.50",
      "open": "288.00",
      "high": "293.50",
      "low": "288.00",
      "close": "291.50",
      "average": "291.7512",
      "volume": "63309",
      "turnover": "18470805",
      "trades": "523"
    },
    {
      "date": "2024-04-16",
      "bid": "281.50",
      "ask": "282.50",
      "open": "287.50",
      "high": "289.00",
      "low": "280.50",
      "close": "281.00",
      "average": "282.9343",
      "volume": "39477",
      "turnover": "11169396.5",
      "trades": "433"
    },
    {
      "date": "2024-04-17",
      "bid": "281.00",
      "ask": "282.00",
      "open": "281.00",
      "high": "283.00",
      "low": "270.00",
      "close": "280.50",
      "average": "278.0718",
      "volume": "80906",
      "turnover": "22497932.25",
      "trades": "553"
    },
    {
      "date": "2024-04-18",
      "bid": "283.00",
      "ask": "284.00",
      "open": "279.00",
      "high": "284.50",
      "low": "279.00",
      "close": "283.00",
      "average": "282.1966",
      "volume": "31017",
      "turnover": "8752890.5",
      "trades": "370"
    },
    {
      "date": "2024-04-19",
      "bid": "275.50",
      "ask": "276.50",
      "open": "280.50",
      "high": "281.00",
      "low": "275.00",
      "close": "276.50",
      "average": "276.5547",
      "volume": "52484",
      "turnover": "14515682.25",
      "trades": "517"
    },
    {
      "date": "2024-04-22",
      "bid": "283.00",
      "ask": "284.00",
      "open": "284.00",
      "high": "286.00",
      "low": "280.00",
      "close": "283.00",
      "average": "283.6024",
      "volume": "25143",
      "turnover": "7130615",
      "trades": "291"
    },
    {
      "date": "2024-04-23",
      "bid": "289.50",
      "ask": "290.50",
      "open": "288.00",
      "high": "290.50",
      "low": "284.50",
      "close": "290.00",
      "average": "288.8958",
      "volume": "32742",
      "turnover": "9459530.25",
      "trades": "315"
    },
    {
      "date": "2024-04-24",
      "bid": "295.50",
      "ask": "296.50",
      "open": "288.00",
      "high": "296.00",
      "low": "288.00",
      "close": "296.00",
      "average": "294.54",
      "volume": "32237",
      "turnover": "9494574.5",
      "trades": "396"
    },
    {
      "date": "2024-04-25",
      "bid": "286.00",
      "ask": "286.50",
      "open": "296.00",
      "high": "296.00",
      "low": "285.00",
      "close": "285.00",
      "average": "287.0347",
      "volume": "39354",
      "turnover": "11295857.25",
      "trades": "531"
    },
    {
      "date": "2024-04-26",
      "bid": "293.00",
      "ask": "294.00",
      "open": "293.00",
      "high": "294.00",
      "low": "284.50",
      "close": "293.50",
      "average": "291.5018",
      "volume": "63872",
      "turnover": "18614532",
      "trades": "355"
    },
    {
      "date": "2024-04-29",
      "bid": "293.00",
      "ask": "294.00",
      "open": "293.50",
      "high": "295.00",
      "low": "286.00",
      "close": "295.00",
      "average": "291.8633",
      "volume": "71221",
      "turnover": "20910503.75",
      "trades": "469"
    },
    {
      "date": "2024-04-30",
      "bid": "294.50",
      "ask": "295.50",
      "open": "294.50",
      "high": "297.50",
      "low": "293.50",
      "close": "295.50",
      "average": "295.3678",
      "volume": "22512",
      "turnover": "6649320.5",
      "trades": "236"
    },
    {
      "date": "2024-05-02",
      "bid": "288.50",
      "ask": "289.50",
      "open": "295.50",
      "high": "297.00",
      "low": "287.50",
      "close": "288.50",
      "average": "291.9795",
      "volume": "59138",
      "turnover": "17267723",
      "trades": "778"
    },
    {
      "date": "2024-05-03",
      "bid": "296.50",
      "ask": "297.00",
      "open": "288.50",
      "high": "300.50",
      "low": "288.50",
      "close": "297.00",
      "average": "296.6075",
      "volume": "78590",
      "turnover": "23310473.17",
      "trades": "513"
    },
    {
      "date": "2024-05-06",
      "bid": "297.50",
      "ask": "298.50",
      "open": "297.00",
      "high": "299.50",
      "low": "294.50",
      "close": "297.50",
      "average": "296.6543",
      "volume": "33031",
      "turnover": "9798789",
      "trades": "422"
    },
    {
      "date": "2024-05-07",
      "bid": "285.00",
      "ask": "286.00",
      "open": "299.50",
      "high": "299.50",
      "low": "283.50",
      "close": "284.00",
      "average": "286.784",
      "volume": "140163",
      "turnover": "40200118.75",
      "trades": "1194"
    },
    {
      "date": "2024-05-08",
      "bid": "285.50",
      "ask": "286.00",
      "open": "284.00",
      "high": "292.00",
      "low": "284.00",
      "close": "286.50",
      "average": "286.752",
      "volume": "35662",
      "turnover": "10226526.5",
      "trades": "338"
    },
    {
      "date": "2024-05-10",
      "bid": "286.50",
      "ask": "287.50",
      "open": "289.00",
      "high": "291.00",
      "low": "285.00",
      "close": "285.50",
      "average": "286.3785",
      "volume": "40414",
      "turnover": "11574949.5",
      "trades": "393"
    },
    {
      "date": "2024-05-13",
      "bid": "293.50",
      "ask": "294.50",
      "open": "285.50",
      "high": "295.50",
      "low": "282.50",
      "close": "293.50",
      "average": "290.1476",
      "volume": "58412",
      "turnover": "16944640.25",
      "trades": "400"
    },
    {
      "date": "2024-05-14",
      "bid": "292.50",
      "ask": "293.50",
      "open": "293.00",
      "high": "298.00",
      "low": "292.50",
      "close": "295.00",
      "average": "295.0966",
      "volume": "81096",
      "turnover": "23930707",
      "trades": "556"
    },
    {
      "date": "2024-05-15",
      "bid": "290.00",
      "ask": "290.50",
      "open": "294.50",
      "high": "295.00",
      "low": "286.50",
      "close": "290.00",
      "average": "288.4434",
      "volume": "201605",
      "turnover": "58165660.25",
      "trades": "520"
    },
    {
      "date": "2024-05-16",
      "bid": "287.00",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.50",
      "low": "286.00",
      "close": "287.50",
      "average": "287.4837",
      "volume": "124568",
      "turnover": "35812231.75",
      "trades": "348"
    },
    {
      "date": "2024-05-17",
      "bid": "303.50",
      "ask": "304.50",
      "open": "287.50",
      "high": "307.00",
      "low": "287.00",
      "close": "303.00",
      "average": "301.3446",
      "volume": "166912",
      "turnover": "50297189.5",
      "trades": "1275"
    },
    {
      "date": "2024-05-20",
      "bid": "295.00",
      "ask": "296.00",
      "open": "299.00",
      "high": "303.00",
      "low": "295.00",
      "close": "297.00",
      "average": "298.7234",
      "volume": "55784",
      "turnover": "16661225.75",
      "trades": "372"
    },
    {
      "date": "2024-05-21",
      "bid": "297.50",
      "ask": "298.50",
      "open": "297.00",
      "high": "305.50",
      "low": "293.00",
      "close": "299.00",
      "average": "297.4236",
      "volume": "71593",
      "turnover": "21294637.25",
      "trades": "603"
    },
    {
      "date": "2024-05-22",
      "bid": "253.00",
      "ask": "254.50",
      "open": "272.00",
      "high": "278.50",
      "low": "251.00",
      "close": "252.50",
      "average": "259.1659",
      "volume": "899918",
      "turnover": "233294742.25",
      "trades": "6798"
    },
    {
      "date": "2024-05-23",
      "bid": "247.00",
      "ask": "248.00",
      "open": "252.50",
      "high": "255.50",
      "low": "244.00",
      "close": "247.50",
      "average": "249.1611",
      "volume": "337605",
      "turnover": "84118202.5",
      "trades": "2465"
    },
    {
      "date": "2024-05-24",
      "bid": "242.00",
      "ask": "243.00",
      "open": "247.00",
      "high": "250.00",
      "low": "241.50",
      "close": "241.50",
      "average": "244.1568",
      "volume": "175168",
      "turnover": "42769107",
      "trades": "1365"
    },
    {
      "date": "2024-05-27",
      "bid": "248.00",
      "ask": "249.00",
      "open": "241.50",
      "high": "254.50",
      "low": "241.00",
      "close": "249.00",
      "average": "250.388",
      "volume": "215168",
      "turnover": "53878331.25",
      "trades": "1454"
    },
    {
      "date": "2024-05-28",
      "bid": "248.00",
      "ask": "249.00",
      "open": "249.00",
      "high": "254.50",
      "low": "248.00",
      "close": "248.00",
      "average": "250.4438",
      "volume": "134104",
      "turnover": "33587966.75",
      "trades": "856"
    },
    {
      "date": "2024-05-29",
      "bid": "245.50",
      "ask": "246.50",
      "open": "248.00",
      "high": "251.00",
      "low": "244.50",
      "close": "246.00",
      "average": "246.796",
      "volume": "110080",
      "turnover": "27141950.75",
      "trades": "589"
    },
    {
      "date": "2024-05-30",
      "bid": "243.50",
      "ask": "244.00",
      "open": "246.00",
      "high": "247.00",
      "low": "243.00",
      "close": "244.00",
      "average": "244.5618",
      "volume": "113408",
      "turnover": "27735314.5",
      "trades": "922"
    },
    {
      "date": "2024-05-31",
      "bid": "241.50",
      "ask": "242.00",
      "open": "243.50",
      "high": "243.50",
      "low": "238.00",
      "close": "243.50",
      "average": "241.0316",
      "volume": "221091",
      "turnover": "53289135.5",
      "trades": "1213"
    },
    {
      "date": "2024-06-03",
      "bid": "233.50",
      "ask": "234.50",
      "open": "243.00",
      "high": "243.50",
      "low": "233.50",
      "close": "234.00",
      "average": "236.4483",
      "volume": "162217",
      "turnover": "38354715.25",
      "trades": "1566"
    },
    {
      "date": "2024-06-04",
      "bid": "226.50",
      "ask": "227.50",
      "open": "234.50",
      "high": "235.00",
      "low": "226.50",
      "close": "227.00",
      "average": "230.6003",
      "volume": "154817",
      "turnover": "35700842.5",
      "trades": "727"
    },
    {
      "date": "2024-06-05",
      "bid": "222.50",
      "ask": "223.00",
      "open": "226.50",
      "high": "228.00",
      "low": "221.50",
      "close": "224.00",
      "average": "223.9701",
      "volume": "88505",
      "turnover": "19828312.5",
      "trades": "781"
    },
    {
      "date": "2024-06-07",
      "bid": "226.50",
      "ask": "227.50",
      "open": "224.50",
      "high": "230.00",
      "low": "224.50",
      "close": "226.50",
      "average": "227.5348",
      "volume": "89701",
      "turnover": "20411411",
      "trades": "856"
    },
    {
      "date": "2024-06-10",
      "bid": "224.50",
      "ask": "225.50",
      "open": "226.00",
      "high": "230.00",
      "low": "224.50",
      "close": "225.00",
      "average": "227.5654",
      "volume": "122220",
      "turnover": "27820751.75",
      "trades": "983"
    },
    {
      "date": "2024-06-11",
      "bid": "227.50",
      "ask": "228.00",
      "open": "225.00",
      "high": "232.00",
      "low": "225.00",
      "close": "227.50",
      "average": "229.0965",
      "volume": "107308",
      "turnover": "24586688.75",
      "trades": "856"
    },
    {
      "date": "2024-06-12",
      "bid": "229.00",
      "ask": "229.50",
      "open": "227.50",
      "high": "231.50",
      "low": "227.00",
      "close": "228.00",
      "average": "228.6254",
      "volume": "89277",
      "turnover": "20412353.5",
      "trades": "593"
    },
    {
      "date": "2024-06-13",
      "bid": "229.00",
      "ask": "229.50",
      "open": "228.50",
      "high": "232.50",
      "low": "227.00",
      "close": "229.00",
      "average": "228.6149",
      "volume": "168349",
      "turnover": "38488626.25",
      "trades": "732"
    },
    {
      "date": "2024-06-14",
      "bid": "219.50",
      "ask": "220.00",
      "open": "227.00",
      "high": "230.50",
      "low": "215.50",
      "close": "218.00",
      "average": "218.7333",
      "volume": "153992",
      "turnover": "33678139.75",
      "trades": "1202"
    },
    {
      "date": "2024-06-17",
      "bid": "216.00",
      "ask": "217.00",
      "open": "218.00",
      "high": "220.50",
      "low": "216.00",
      "close": "216.00",
      "average": "217.0195",
      "volume": "56857",
      "turnover": "12338603.5",
      "trades": "549"
    },
    {
      "date": "2024-06-18",
      "bid": "215.00",
      "ask": "215.50",
      "open": "215.50",
      "high": "218.50",
      "low": "213.50",
      "close": "216.00",
      "average": "215.4688",
      "volume": "43952",
      "turnover": "9470242",
      "trades": "373"
    },
    {
      "date": "2024-06-19",
      "bid": "217.00",
      "ask": "218.00",
      "open": "215.00",
      "high": "219.50",
      "low": "212.00",
      "close": "218.00",
      "average": "215.4781",
      "volume": "86108",
      "turnover": "18548556.25",
      "trades": "666"
    },
    {
      "date": "2024-06-20",
      "bid": "222.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "224.50",
      "low": "217.50",
      "close": "224.00",
      "average": "223.5081",
      "volume": "296264",
      "turnover": "66214560.25",
      "trades": "625"
    },
    {
      "date": "2024-06-24",
      "bid": "226.50",
      "ask": "227.00",
      "open": "223.00",
      "high": "227.50",
      "low": "219.50",
      "close": "227.50",
      "average": "224.4532",
      "volume": "102400",
      "turnover": "22983323.75",
      "trades": "1066"
    },
    {
      "date": "2024-06-25",
      "bid": "226.00",
      "ask": "226.50",
      "open": "226.00",
      "high": "226.50",
      "low": "222.00",
      "close": "225.50",
      "average": "225.3209",
      "volume": "212819",
      "turnover": "47955421",
      "trades": "1053"
    },
    {
      "date": "2024-06-26",
      "bid": "226.00",
      "ask": "226.50",
      "open": "227.50",
      "high": "229.50",
      "low": "223.50",
      "close": "226.50",
      "average": "225.9695",
      "volume": "73343",
      "turnover": "16573284",
      "trades": "778"
    },
    {
      "date": "2024-06-27",
      "bid": "226.50",
      "ask": "227.00",
      "open": "227.00",
      "high": "227.00",
      "low": "220.50",
      "close": "226.50",
      "average": "224.3066",
      "volume": "66686",
      "turnover": "14958532",
      "trades": "549"
    },
    {
      "date": "2024-06-28",
      "bid": "227.50",
      "ask": "228.00",
      "open": "227.50",
      "high": "229.00",
      "low": "225.00",
      "close": "227.00",
      "average": "227.0463",
      "volume": "52923",
      "turnover": "12015933.5",
      "trades": "465"
    },
    {
      "date": "2024-07-01",
      "bid": "224.00",
      "ask": "225.50",
      "open": "228.00",
      "high": "228.50",
      "low": "223.00",
      "close": "225.00",
      "average": "225.1804",
      "volume": "45327",
      "turnover": "10208165",
      "trades": "489"
    },
    {
      "date": "2024-07-02",
      "bid": "228.50",
      "ask": "229.00",
      "open": "224.50",
      "high": "229.00",
      "low": "223.50",
      "close": "228.00",
      "average": "227.1389",
      "volume": "55858",
      "turnover": "12683623.75",
      "trades": "434"
    },
    {
      "date": "2024-07-03",
      "bid": "233.50",
      "ask": "234.00",
      "open": "228.00",
      "high": "235.00",
      "low": "228.00",
      "close": "233.00",
      "average": "232.5545",
      "volume": "105024",
      "turnover": "24420108.25",
      "trades": "818"
    },
    {
      "date": "2024-07-04",
      "bid": "233.00",
      "ask": "233.50",
      "open": "229.00",
      "high": "235.50",
      "low": "229.00",
      "close": "232.50",
      "average": "233.2657",
      "volume": "49860",
      "turnover": "11634802",
      "trades": "575"
    },
    {
      "date": "2024-07-05",
      "bid": "240.00",
      "ask": "241.00",
      "open": "231.00",
      "high": "241.00",
      "low": "231.00",
      "close": "240.00",
      "average": "238.1378",
      "volume": "69191",
      "turnover": "16463456.5",
      "trades": "549"
    },
    {
      "date": "2024-07-08",
      "bid": "237.50",
      "ask": "238.00",
      "open": "240.00",
      "high": "241.50",
      "low": "236.50",
      "close": "236.50",
      "average": "238.2038",
      "volume": "83139",
      "turnover": "19805118.5",
      "trades": "577"
    },
    {
      "date": "2024-07-09",
      "bid": "240.00",
      "ask": "240.50",
      "open": "237.50",
      "high": "240.50",
      "low": "236.50",
      "close": "240.00",
      "average": "239.7416",
      "volume": "46226",
      "turnover": "11080091.5",
      "trades": "388"
    },
    {
      "date": "2024-07-10",
      "bid": "242.00",
      "ask": "242.50",
      "open": "240.00",
      "high": "242.50",
      "low": "240.00",
      "close": "241.00",
      "average": "241.1091",
      "volume": "40357",
      "turnover": "9730606",
      "trades": "400"
    },
    {
      "date": "2024-07-11",
      "bid": "241.00",
      "ask": "241.50",
      "open": "242.50",
      "high": "242.50",
      "low": "239.00",
      "close": "240.50",
      "average": "240.4137",
      "volume": "50736",
      "turnover": "12197193.5",
      "trades": "481"
    },
    {
      "date": "2024-07-12",
      "bid": "244.00",
      "ask": "244.50",
      "open": "241.00",
      "high": "245.50",
      "low": "239.50",
      "close": "243.50",
      "average": "243.0499",
      "volume": "45263",
      "turnover": "10998933.25",
      "trades": "454"
    },
    {
      "date": "2024-07-15",
      "bid": "241.50",
      "ask": "242.50",
      "open": "243.50",
      "high": "243.50",
      "low": "238.50",
      "close": "240.50",
      "average": "240.512",
      "volume": "83628",
      "turnover": "20114060.14",
      "trades": "424"
    },
    {
      "date": "2024-07-16",
      "bid": "237.00",
      "ask": "237.50",
      "open": "238.50",
      "high": "238.50",
      "low": "229.50",
      "close": "236.50",
      "average": "234.9372",
      "volume": "64224",
      "turnover": "15088602",
      "trades": "589"
    },
    {
      "date": "2024-07-17",
      "bid": "238.00",
      "ask": "238.50",
      "open": "236.00",
      "high": "239.00",
      "low": "232.50",
      "close": "237.50",
      "average": "235.8677",
      "volume": "73239",
      "turnover": "17282453.25",
      "trades": "542"
    },
    {
      "date": "2024-07-18",
      "bid": "237.50",
      "ask": "238.00",
      "open": "239.50",
      "high": "240.00",
      "low": "236.50",
      "close": "238.50",
      "average": "238.4976",
      "volume": "65431",
      "turnover": "15603961.5",
      "trades": "553"
    },
    {
      "date": "2024-07-19",
      "bid": "235.50",
      "ask": "236.50",
      "open": "236.00",
      "high": "238.00",
      "low": "233.00",
      "close": "235.00",
      "average": "234.8154",
      "volume": "56930",
      "turnover": "13368521.5",
      "trades": "439"
    },
    {
      "date": "2024-07-22",
      "bid": "236.50",
      "ask": "237.00",
      "open": "236.00",
      "high": "238.00",
      "low": "234.00",
      "close": "235.50",
      "average": "235.8983",
      "volume": "48271",
      "turnover": "11387085.5",
      "trades": "420"
    },
    {
      "date": "2024-07-23",
      "bid": "239.00",
      "ask": "239.50",
      "open": "236.00",
      "high": "240.00",
      "low": "235.50",
      "close": "239.00",
      "average": "237.3616",
      "volume": "31439",
      "turnover": "7462412",
      "trades": "293"
    },
    {
      "date": "2024-07-24",
      "bid": "240.50",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.50",
      "low": "236.50",
      "close": "241.00",
      "average": "239.0832",
      "volume": "55431",
      "turnover": "13252492.75",
      "trades": "448"
    },
    {
      "date": "2024-07-25",
      "bid": "238.00",
      "ask": "238.50",
      "open": "239.00",
      "high": "246.50",
      "low": "233.50",
      "close": "237.50",
      "average": "237.5609",
      "volume": "70692",
      "turnover": "16790558.25",
      "trades": "667"
    },
    {
      "date": "2024-07-26",
      "bid": "242.00",
      "ask": "243.00",
      "open": "237.50",
      "high": "246.00",
      "low": "237.00",
      "close": "242.50",
      "average": "241.4499",
      "volume": "66126",
      "turnover": "15966139.5",
      "trades": "517"
    },
    {
      "date": "2024-07-29",
      "bid": "242.00",
      "ask": "242.50",
      "open": "242.50",
      "high": "244.50",
      "low": "241.50",
      "close": "242.50",
      "average": "242.7722",
      "volume": "29474",
      "turnover": "7155477",
      "trades": "353"
    },
    {
      "date": "2024-07-30",
      "bid": "244.00",
      "ask": "244.50",
      "open": "245.00",
      "high": "245.00",
      "low": "242.50",
      "close": "243.50",
      "average": "243.548",
      "volume": "23640",
      "turnover": "5757538.25",
      "trades": "299"
    },
    {
      "date": "2024-07-31",
      "bid": "243.50",
      "ask": "247.00",
      "open": "244.00",
      "high": "248.00",
      "low": "244.00",
      "close": "245.50",
      "average": "246.0285",
      "volume": "53046",
      "turnover": "13051169",
      "trades": "377"
    },
    {
      "date": "2024-08-01",
      "bid": "239.50",
      "ask": "240.00",
      "open": "244.50",
      "high": "246.50",
      "low": "239.00",
      "close": "239.50",
      "average": "241.3879",
      "volume": "39876",
      "turnover": "9625559.5",
      "trades": "352"
    },
    {
      "date": "2024-08-02",
      "bid": "233.00",
      "ask": "233.50",
      "open": "240.50",
      "high": "240.50",
      "low": "232.50",
      "close": "232.50",
      "average": "235.2459",
      "volume": "35414",
      "turnover": "8330832",
      "trades": "404"
    },
    {
      "date": "2024-08-05",
      "bid": "229.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "230.00",
      "low": "221.00",
      "close": "230.00",
      "average": "227.7214",
      "volume": "50957",
      "turnover": "11603495.5",
      "trades": "580"
    },
    {
      "date": "2024-08-06",
      "bid": "231.50",
      "ask": "232.00",
      "open": "231.00",
      "high": "234.50",
      "low": "230.00",
      "close": "233.00",
      "average": "231.9513",
      "volume": "31981",
      "turnover": "7418158",
      "trades": "449"
    },
    {
      "date": "2024-08-07",
      "bid": "236.50",
      "ask": "237.00",
      "open": "235.00",
      "high": "237.50",
      "low": "233.00",
      "close": "237.00",
      "average": "235.7701",
      "volume": "44890",
      "turnover": "10583338.5",
      "trades": "371"
    },
    {
      "date": "2024-08-08",
      "bid": "236.00",
      "ask": "236.50",
      "open": "234.00",
      "high": "236.50",
      "low": "231.00",
      "close": "235.50",
      "average": "234.4815",
      "volume": "27114",
      "turnover": "6357408",
      "trades": "360"
    },
    {
      "date": "2024-08-09",
      "bid": "235.00",
      "ask": "235.50",
      "open": "235.00",
      "high": "239.00",
      "low": "234.50",
      "close": "234.50",
      "average": "236.6125",
      "volume": "36961",
      "turnover": "8746254.75",
      "trades": "373"
    },
    {
      "date": "2024-08-12",
      "bid": "235.50",
      "ask": "236.00",
      "open": "237.00",
      "high": "237.00",
      "low": "234.00",
      "close": "235.50",
      "average": "235.6641",
      "volume": "56493",
      "turnover": "13313388.5",
      "trades": "255"
    },
    {
      "date": "2024-08-13",
      "bid": "231.50",
      "ask": "232.00",
      "open": "235.50",
      "high": "237.00",
      "low": "231.00",
      "close": "231.00",
      "average": "232.2667",
      "volume": "42840",
      "turnover": "9948628.75",
      "trades": "463"
    },
    {
      "date": "2024-08-14",
      "bid": "236.50",
      "ask": "237.00",
      "open": "235.50",
      "high": "241.00",
      "low": "234.00",
      "close": "237.50",
      "average": "237.7203",
      "volume": "48598",
      "turnover": "11552509.5",
      "trades": "431"
    },
    {
      "date": "2024-08-15",
      "bid": "239.50",
      "ask": "240.50",
      "open": "239.00",
      "high": "241.00",
      "low": "236.00",
      "close": "240.00",
      "average": "238.7415",
      "volume": "34597",
      "turnover": "8260074.25",
      "trades": "387"
    },
    {
      "date": "2024-08-16",
      "bid": "241.00",
      "ask": "242.00",
      "open": "241.50",
      "high": "243.00",
      "low": "239.50",
      "close": "241.50",
      "average": "241.2469",
      "volume": "49317",
      "turnover": "11896297",
      "trades": "430"
    },
    {
      "date": "2024-08-19",
      "bid": "241.00",
      "ask": "247.00",
      "open": "241.50",
      "high": "247.00",
      "low": "241.00",
      "close": "245.50",
      "average": "243.9791",
      "volume": "104826",
      "turnover": "25576627",
      "trades": "732"
    },
    {
      "date": "2024-08-20",
      "bid": "240.00",
      "ask": "241.50",
      "open": "244.50",
      "high": "247.50",
      "low": "240.00",
      "close": "240.00",
      "average": "243.4838",
      "volume": "39040",
      "turnover": "9505554.5",
      "trades": "403"
    },
    {
      "date": "2024-08-21",
      "bid": "240.50",
      "ask": "241.00",
      "open": "240.00",
      "high": "242.00",
      "low": "237.50",
      "close": "239.00",
      "average": "239.8126",
      "volume": "52925",
      "turnover": "12692149.75",
      "trades": "455"
    },
    {
      "date": "2024-08-22",
      "bid": "223.00",
      "ask": "223.50",
      "open": "239.00",
      "high": "244.50",
      "low": "218.00",
      "close": "221.00",
      "average": "225.0538",
      "volume": "275074",
      "turnover": "61894275.5",
      "trades": "2687"
    },
    {
      "date": "2024-08-23",
      "bid": "235.00",
      "ask": "235.50",
      "open": "222.50",
      "high": "235.50",
      "low": "222.50",
      "close": "235.00",
      "average": "231.5141",
      "volume": "124633",
      "turnover": "28803294.25",
      "trades": "683"
    },
    {
      "date": "2024-08-26",
      "bid": "231.50",
      "ask": "232.50",
      "open": "234.00",
      "high": "235.00",
      "low": "230.50",
      "close": "232.00",
      "average": "232.7586",
      "volume": "83284",
      "turnover": "19386266.5",
      "trades": "665"
    },
    {
      "date": "2024-08-27",
      "bid": "231.00",
      "ask": "231.50",
      "open": "231.00",
      "high": "236.50",
      "low": "231.00",
      "close": "231.50",
      "average": "233.9263",
      "volume": "83568",
      "turnover": "19548724",
      "trades": "629"
    },
    {
      "date": "2024-08-28",
      "bid": "231.00",
      "ask": "231.50",
      "open": "230.50",
      "high": "233.50",
      "low": "230.50",
      "close": "230.50",
      "average": "231.3984",
      "volume": "196924",
      "turnover": "45578279",
      "trades": "470"
    },
    {
      "date": "2024-08-29",
      "bid": "229.50",
      "ask": "230.00",
      "open": "230.50",
      "high": "232.50",
      "low": "227.50",
      "close": "230.00",
      "average": "231.2596",
      "volume": "117424",
      "turnover": "27155097.75",
      "trades": "495"
    },
    {
      "date": "2024-08-30",
      "bid": "234.00",
      "ask": "235.00",
      "open": "229.50",
      "high": "235.50",
      "low": "229.00",
      "close": "234.00",
      "average": "233.301",
      "volume": "71227",
      "turnover": "16617278.75",
      "trades": "548"
    },
    {
      "date": "2024-09-02",
      "bid": "229.50",
      "ask": "230.50",
      "open": "234.00",
      "high": "234.00",
      "low": "227.50",
      "close": "230.00",
      "average": "229.6261",
      "volume": "39342",
      "turnover": "9033951",
      "trades": "356"
    },
    {
      "date": "2024-09-03",
      "bid": "229.00",
      "ask": "230.50",
      "open": "230.00",
      "high": "231.00",
      "low": "226.00",
      "close": "228.50",
      "average": "228.4048",
      "volume": "62281",
      "turnover": "14225305.5",
      "trades": "529"
    },
    {
      "date": "2024-09-04",
      "bid": "230.00",
      "ask": "230.50",
      "open": "228.50",
      "high": "230.50",
      "low": "225.00",
      "close": "230.00",
      "average": "228.9385",
      "volume": "37645",
      "turnover": "8616687.75",
      "trades": "340"
    },
    {
      "date": "2024-09-05",
      "bid": "230.00",
      "ask": "231.00",
      "open": "231.00",
      "high": "231.00",
      "low": "227.50",
      "close": "230.50",
      "average": "229.6067",
      "volume": "43216",
      "turnover": "9920588.25",
      "trades": "344"
    },
    {
      "date": "2024-09-06",
      "bid": "228.00",
      "ask": "228.50",
      "open": "230.50",
      "high": "230.50",
      "low": "223.50",
      "close": "228.00",
      "average": "227.0758",
      "volume": "75554",
      "turnover": "17157696.5",
      "trades": "605"
    },
    {
      "date": "2024-09-09",
      "bid": "221.50",
      "ask": "222.00",
      "open": "224.50",
      "high": "227.00",
      "low": "221.00",
      "close": "221.00",
      "average": "223.2986",
      "volume": "81956",
      "turnover": "18320559.5",
      "trades": "697"
    },
    {
      "date": "2024-09-10",
      "bid": "214.50",
      "ask": "215.00",
      "open": "221.50",
      "high": "224.00",
      "low": "213.50",
      "close": "213.50",
      "average": "219.6053",
      "volume": "84916",
      "turnover": "18649093",
      "trades": "827"
    },
    {
      "date": "2024-09-11",
      "bid": "212.50",
      "ask": "213.00",
      "open": "214.50",
      "high": "216.00",
      "low": "211.50",
      "close": "212.00",
      "average": "213.3126",
      "volume": "61197",
      "turnover": "13064112",
      "trades": "548"
    },
    {
      "date": "2024-09-12",
      "bid": "212.00",
      "ask": "213.00",
      "open": "212.00",
      "high": "217.50",
      "low": "212.00",
      "close": "213.00",
      "average": "213.7253",
      "volume": "46070",
      "turnover": "9848193",
      "trades": "500"
    },
    {
      "date": "2024-09-13",
      "bid": "212.50",
      "ask": "213.00",
      "open": "214.00",
      "high": "216.00",
      "low": "212.00",
      "close": "213.00",
      "average": "213.2198",
      "volume": "46105",
      "turnover": "9831138.5",
      "trades": "394"
    },
    {
      "date": "2024-09-16",
      "bid": "213.00",
      "ask": "213.50",
      "open": "213.00",
      "high": "214.50",
      "low": "212.50",
      "close": "213.00",
      "average": "213.2604",
      "volume": "28561",
      "turnover": "6090936.25",
      "trades": "291"
    },
    {
      "date": "2024-09-17",
      "bid": "220.00",
      "ask": "221.00",
      "open": "212.50",
      "high": "222.50",
      "low": "212.50",
      "close": "220.50",
      "average": "219.5916",
      "volume": "48950",
      "turnover": "10749572.25",
      "trades": "482"
    },
    {
      "date": "2024-09-18",
      "bid": "217.50",
      "ask": "218.00",
      "open": "220.50",
      "high": "221.00",
      "low": "217.50",
      "close": "218.50",
      "average": "219.4462",
      "volume": "26766",
      "turnover": "5873122.25",
      "trades": "196"
    },
    {
      "date": "2024-09-19",
      "bid": "218.00",
      "ask": "218.50",
      "open": "216.00",
      "high": "221.50",
      "low": "216.00",
      "close": "218.00",
      "average": "219.4883",
      "volume": "43663",
      "turnover": "9583543.5",
      "trades": "386"
    },
    {
      "date": "2024-09-20",
      "bid": "215.00",
      "ask": "215.50",
      "open": "218.00",
      "high": "219.00",
      "low": "215.00",
      "close": "215.50",
      "average": "216.0737",
      "volume": "57055",
      "turnover": "12328092",
      "trades": "307"
    },
    {
      "date": "2024-09-23",
      "bid": "214.00",
      "ask": "215.00",
      "open": "215.00",
      "high": "216.50",
      "low": "213.00",
      "close": "215.00",
      "average": "214.7707",
      "volume": "31329",
      "turnover": "6728550",
      "trades": "296"
    },
    {
      "date": "2024-09-24",
      "bid": "217.50",
      "ask": "218.00",
      "open": "215.00",
      "high": "220.00",
      "low": "215.00",
      "close": "218.50",
      "average": "218.1541",
      "volume": "32832",
      "turnover": "7162768",
      "trades": "403"
    },
    {
      "date": "2024-09-25",
      "bid": "222.50",
      "ask": "223.50",
      "open": "218.50",
      "high": "223.50",
      "low": "218.50",
      "close": "223.50",
      "average": "221.2951",
      "volume": "49581",
      "turnover": "10972032",
      "trades": "420"
    },
    {
      "date": "2024-09-26",
      "bid": "227.00",
      "ask": "227.50",
      "open": "220.50",
      "high": "229.50",
      "low": "220.50",
      "close": "227.50",
      "average": "225.8237",
      "volume": "125789",
      "turnover": "28406263",
      "trades": "466"
    },
    {
      "date": "2024-09-27",
      "bid": "226.50",
      "ask": "227.00",
      "open": "227.50",
      "high": "228.50",
      "low": "220.00",
      "close": "226.50",
      "average": "225.3872",
      "volume": "105302",
      "turnover": "23733721",
      "trades": "501"
    },
    {
      "date": "2024-09-30",
      "bid": "226.00",
      "ask": "226.50",
      "open": "227.00",
      "high": "228.50",
      "low": "224.50",
      "close": "225.50",
      "average": "226.4674",
      "volume": "43873",
      "turnover": "9935837",
      "trades": "371"
    },
    {
      "date": "2024-10-01",
      "bid": "224.50",
      "ask": "226.00",
      "open": "228.00",
      "high": "229.00",
      "low": "224.50",
      "close": "226.00",
      "average": "226.967",
      "volume": "40204",
      "turnover": "9124981.5",
      "trades": "318"
    },
    {
      "date": "2024-10-02",
      "bid": "222.50",
      "ask": "223.00",
      "open": "227.50",
      "high": "227.50",
      "low": "220.50",
      "close": "222.00",
      "average": "222.4974",
      "volume": "48811",
      "turnover": "10860401.5",
      "trades": "403"
    },
    {
      "date": "2024-10-03",
      "bid": "222.00",
      "ask": "222.50",
      "open": "227.50",
      "high": "227.50",
      "low": "219.50",
      "close": "223.00",
      "average": "222.2956",
      "volume": "55269",
      "turnover": "12286258.25",
      "trades": "404"
    },
    {
      "date": "2024-10-04",
      "bid": "222.00",
      "ask": "222.50",
      "open": "223.00",
      "high": "223.50",
      "low": "220.00",
      "close": "221.50",
      "average": "222.2432",
      "volume": "66628",
      "turnover": "14809510.75",
      "trades": "411"
    },
    {
      "date": "2024-10-07",
      "bid": "222.50",
      "ask": "223.00",
      "open": "222.00",
      "high": "224.00",
      "low": "219.50",
      "close": "222.50",
      "average": "221.2084",
      "volume": "81014",
      "turnover": "17924151.25",
      "trades": "521"
    },
    {
      "date": "2024-10-08",
      "bid": "219.50",
      "ask": "220.00",
      "open": "220.00",
      "high": "221.00",
      "low": "219.50",
      "close": "220.00",
      "average": "220.0565",
      "volume": "41623",
      "turnover": "9157183",
      "trades": "302"
    },
    {
      "date": "2024-10-09",
      "bid": "219.50",
      "ask": "220.00",
      "open": "219.50",
      "high": "223.00",
      "low": "219.50",
      "close": "220.00",
      "average": "221.4631",
      "volume": "45983",
      "turnover": "10185073.75",
      "trades": "411"
    },
    {
      "date": "2024-10-10",
      "bid": "216.00",
      "ask": "216.50",
      "open": "220.50",
      "high": "220.50",
      "low": "213.50",
      "close": "217.00",
      "average": "216.537",
      "volume": "53466",
      "turnover": "11577472",
      "trades": "436"
    },
    {
      "date": "2024-10-11",
      "bid": "215.00",
      "ask": "215.50",
      "open": "215.50",
      "high": "218.50",
      "low": "215.00",
      "close": "215.00",
      "average": "216.142",
      "volume": "43852",
      "turnover": "9476859.25",
      "trades": "393"
    },
    {
      "date": "2024-10-14",
      "bid": "213.50",
      "ask": "216.50",
      "open": "214.00",
      "high": "218.00",
      "low": "214.00",
      "close": "216.50",
      "average": "216.5346",
      "volume": "31276",
      "turnover": "6772313.5",
      "trades": "288"
    },
    {
      "date": "2024-10-15",
      "bid": "218.50",
      "ask": "219.00",
      "open": "213.00",
      "high": "220.50",
      "low": "213.00",
      "close": "220.50",
      "average": "218.5041",
      "volume": "54582",
      "turnover": "11926611.5",
      "trades": "316"
    },
    {
      "date": "2024-10-16",
      "bid": "220.50",
      "ask": "221.00",
      "open": "218.50",
      "high": "221.50",
      "low": "218.50",
      "close": "221.00",
      "average": "220.5598",
      "volume": "25431",
      "turnover": "5608793.5",
      "trades": "253"
    },
    {
      "date": "2024-10-17",
      "bid": "220.50",
      "ask": "221.00",
      "open": "222.50",
      "high": "223.50",
      "low": "221.00",
      "close": "221.50",
      "average": "221.8501",
      "volume": "29290",
      "turnover": "6498068",
      "trades": "286"
    },
    {
      "date": "2024-10-18",
      "bid": "221.50",
      "ask": "222.00",
      "open": "221.00",
      "high": "225.00",
      "low": "221.00",
      "close": "222.00",
      "average": "222.5364",
      "volume": "32557",
      "turnover": "7245118",
      "trades": "252"
    },
    {
      "date": "2024-10-21",
      "bid": "218.50",
      "ask": "219.50",
      "open": "222.00",
      "high": "224.00",
      "low": "218.00",
      "close": "219.00",
      "average": "221.3222",
      "volume": "45029",
      "turnover": "9966352.5",
      "trades": "448"
    },
    {
      "date": "2024-10-22",
      "bid": "218.50",
      "ask": "219.00",
      "open": "219.00",
      "high": "219.50",
      "low": "215.00",
      "close": "219.00",
      "average": "218.2941",
      "volume": "34097",
      "turnover": "7443288",
      "trades": "276"
    },
    {
      "date": "2024-10-23",
      "bid": "216.50",
      "ask": "217.00",
      "open": "217.00",
      "high": "220.00",
      "low": "214.00",
      "close": "216.50",
      "average": "216.9961",
      "volume": "36933",
      "turnover": "8014382",
      "trades": "332"
    },
    {
      "date": "2024-10-24",
      "bid": "222.50",
      "ask": "223.00",
      "open": "220.00",
      "high": "223.50",
      "low": "215.50",
      "close": "223.50",
      "average": "221.2874",
      "volume": "57293",
      "turnover": "12678180",
      "trades": "480"
    },
    {
      "date": "2024-10-25",
      "bid": "132.60",
      "ask": "132.80",
      "open": "162.60",
      "high": "162.60",
      "low": "131.40",
      "close": "131.40",
      "average": "141.4062",
      "volume": "1532412",
      "turnover": "217300268.7",
      "trades": "7895"
    },
    {
      "date": "2024-10-28",
      "bid": "145.00",
      "ask": "145.80",
      "open": "135.60",
      "high": "145.00",
      "low": "133.80",
      "close": "143.80",
      "average": "140.2352",
      "volume": "475614",
      "turnover": "66644212.9",
      "trades": "3024"
    },
    {
      "date": "2024-10-29",
      "bid": "142.20",
      "ask": "142.60",
      "open": "142.20",
      "high": "146.80",
      "low": "141.20",
      "close": "143.40",
      "average": "143.7611",
      "volume": "144916",
      "turnover": "20833271",
      "trades": "1001"
    },
    {
      "date": "2024-10-30",
      "bid": "139.40",
      "ask": "139.80",
      "open": "143.00",
      "high": "143.40",
      "low": "138.40",
      "close": "140.20",
      "average": "139.3851",
      "volume": "150163",
      "turnover": "20930214.7",
      "trades": "675"
    },
    {
      "date": "2024-10-31",
      "bid": "139.40",
      "ask": "139.60",
      "open": "138.60",
      "high": "143.40",
      "low": "138.40",
      "close": "139.80",
      "average": "140.3863",
      "volume": "131343",
      "turnover": "18433169.2",
      "trades": "814"
    },
    {
      "date": "2024-11-01",
      "bid": "140.00",
      "ask": "140.40",
      "open": "138.60",
      "high": "140.80",
      "low": "138.60",
      "close": "139.60",
      "average": "139.9077",
      "volume": "64850",
      "turnover": "9073391.5",
      "trades": "484"
    },
    {
      "date": "2024-11-04",
      "bid": "138.40",
      "ask": "138.60",
      "open": "140.00",
      "high": "142.60",
      "low": "138.40",
      "close": "139.00",
      "average": "140.1445",
      "volume": "102906",
      "turnover": "14421778.6",
      "trades": "782"
    },
    {
      "date": "2024-11-05",
      "bid": "141.00",
      "ask": "142.20",
      "open": "139.00",
      "high": "142.20",
      "low": "138.60",
      "close": "140.60",
      "average": "140.4488",
      "volume": "86352",
      "turnover": "12125942.2",
      "trades": "624"
    },
    {
      "date": "2024-11-06",
      "bid": "140.00",
      "ask": "140.40",
      "open": "141.00",
      "high": "145.40",
      "low": "140.00",
      "close": "140.40",
      "average": "141.9997",
      "volume": "89558",
      "turnover": "12717453.6",
      "trades": "711"
    },
    {
      "date": "2024-11-07",
      "bid": "145.20",
      "ask": "145.60",
      "open": "140.60",
      "high": "146.40",
      "low": "140.60",
      "close": "145.00",
      "average": "144.7774",
      "volume": "78074",
      "turnover": "11303352.1",
      "trades": "600"
    },
    {
      "date": "2024-11-08",
      "bid": "143.40",
      "ask": "144.00",
      "open": "145.60",
      "high": "146.00",
      "low": "142.20",
      "close": "143.20",
      "average": "143.6801",
      "volume": "49830",
      "turnover": "7159580.6",
      "trades": "460"
    },
    {
      "date": "2024-11-11",
      "bid": "142.60",
      "ask": "143.00",
      "open": "143.20",
      "high": "144.40",
      "low": "140.80",
      "close": "142.60",
      "average": "142.5609",
      "volume": "65894",
      "turnover": "9394145",
      "trades": "546"
    },
    {
      "date": "2024-11-12",
      "bid": "139.60",
      "ask": "140.00",
      "open": "142.60",
      "high": "142.60",
      "low": "139.20",
      "close": "139.60",
      "average": "139.8898",
      "volume": "107086",
      "turnover": "14980244.4",
      "trades": "1015"
    },
    {
      "date": "2024-11-13",
      "bid": "139.80",
      "ask": "140.20",
      "open": "139.60",
      "high": "140.80",
      "low": "138.80",
      "close": "140.00",
      "average": "139.8224",
      "volume": "68190",
      "turnover": "9533610.3",
      "trades": "658"
    },
    {
      "date": "2024-11-14",
      "bid": "144.60",
      "ask": "145.00",
      "open": "141.60",
      "high": "152.40",
      "low": "141.00",
      "close": "144.80",
      "average": "145.3664",
      "volume": "153321",
      "turnover": "22299939.8",
      "trades": "1261"
    },
    {
      "date": "2024-11-15",
      "bid": "138.20",
      "ask": "138.40",
      "open": "145.00",
      "high": "146.20",
      "low": "137.00",
      "close": "137.80",
      "average": "139.6117",
      "volume": "155636",
      "turnover": "21728678.6",
      "trades": "793"
    },
    {
      "date": "2024-11-18",
      "bid": "133.00",
      "ask": "133.40",
      "open": "137.60",
      "high": "139.60",
      "low": "132.00",
      "close": "133.40",
      "average": "134.8161",
      "volume": "152355",
      "turnover": "20548051.3",
      "trades": "995"
    },
    {
      "date": "2024-11-19",
      "bid": "131.20",
      "ask": "131.60",
      "open": "137.40",
      "high": "137.40",
      "low": "130.40",
      "close": "131.20",
      "average": "131.7346",
      "volume": "96900",
      "turnover": "12768036.8",
      "trades": "767"
    },
    {
      "date": "2024-11-20",
      "bid": "130.00",
      "ask": "130.40",
      "open": "132.40",
      "high": "132.80",
      "low": "129.20",
      "close": "129.60",
      "average": "130.3979",
      "volume": "90418",
      "turnover": "11788143.3",
      "trades": "657"
    },
    {
      "date": "2024-11-21",
      "bid": "130.20",
      "ask": "130.60",
      "open": "131.40",
      "high": "131.80",
      "low": "129.80",
      "close": "130.40",
      "average": "130.6938",
      "volume": "107241",
      "turnover": "14015081.37",
      "trades": "641"
    },
    {
      "date": "2024-11-22",
      "bid": "131.60",
      "ask": "132.00",
      "open": "130.80",
      "high": "132.60",
      "low": "129.00",
      "close": "131.80",
      "average": "131.4204",
      "volume": "53615",
      "turnover": "7046078.4",
      "trades": "491"
    },
    {
      "date": "2024-11-25",
      "bid": "132.00",
      "ask": "132.80",
      "open": "129.20",
      "high": "135.20",
      "low": "129.20",
      "close": "132.00",
      "average": "132.4783",
      "volume": "133710",
      "turnover": "17713509.1",
      "trades": "707"
    },
    {
      "date": "2024-11-26",
      "bid": "127.00",
      "ask": "127.60",
      "open": "131.60",
      "high": "132.20",
      "low": "127.00",
      "close": "127.80",
      "average": "129.0564",
      "volume": "85030",
      "turnover": "10977687.4",
      "trades": "665"
    },
    {
      "date": "2024-11-27",
      "bid": "126.40",
      "ask": "126.80",
      "open": "126.40",
      "high": "128.00",
      "low": "125.80",
      "close": "126.80",
      "average": "126.8619",
      "volume": "74994",
      "turnover": "9513876.1",
      "trades": "655"
    },
    {
      "date": "2024-11-28",
      "bid": "126.00",
      "ask": "126.20",
      "open": "126.00",
      "high": "128.20",
      "low": "125.20",
      "close": "126.20",
      "average": "126.3514",
      "volume": "44332",
      "turnover": "5601142.3",
      "trades": "336"
    },
    {
      "date": "2024-11-29",
      "bid": "125.80",
      "ask": "126.20",
      "open": "125.60",
      "high": "126.60",
      "low": "125.20",
      "close": "125.40",
      "average": "125.6148",
      "volume": "91002",
      "turnover": "11431710.56",
      "trades": "601"
    },
    {
      "date": "2024-12-02",
      "bid": "123.00",
      "ask": "123.40",
      "open": "125.00",
      "high": "127.40",
      "low": "121.60",
      "close": "123.20",
      "average": "123.3678",
      "volume": "167826",
      "turnover": "20638587.89",
      "trades": "789"
    },
    {
      "date": "2024-12-03",
      "bid": "123.80",
      "ask": "125.20",
      "open": "123.40",
      "high": "125.20",
      "low": "122.00",
      "close": "124.80",
      "average": "123.6905",
      "volume": "89023",
      "turnover": "11013133.3",
      "trades": "721"
    },
    {
      "date": "2024-12-04",
      "bid": "123.60",
      "ask": "124.00",
      "open": "123.00",
      "high": "127.20",
      "low": "122.60",
      "close": "124.00",
      "average": "124.7645",
      "volume": "89529",
      "turnover": "11170245",
      "trades": "749"
    },
    {
      "date": "2024-12-05",
      "bid": "121.80",
      "ask": "122.20",
      "open": "124.00",
      "high": "124.60",
      "low": "121.60",
      "close": "122.20",
      "average": "122.635",
      "volume": "58292",
      "turnover": "7148717.6",
      "trades": "476"
    },
    {
      "date": "2024-12-06",
      "bid": "121.00",
      "ask": "121.20",
      "open": "121.20",
      "high": "122.20",
      "low": "120.60",
      "close": "121.60",
      "average": "121.3694",
      "volume": "55712",
      "turnover": "6760937.8",
      "trades": "581"
    },
    {
      "date": "2024-12-09",
      "bid": "121.60",
      "ask": "122.00",
      "open": "121.20",
      "high": "123.60",
      "low": "120.20",
      "close": "121.60",
      "average": "121.4699",
      "volume": "74910",
      "turnover": "9099232.6",
      "trades": "589"
    },
    {
      "date": "2024-12-10",
      "bid": "118.60",
      "ask": "119.00",
      "open": "121.60",
      "high": "122.40",
      "low": "118.80",
      "close": "118.80",
      "average": "119.5492",
      "volume": "51712",
      "turnover": "6187740.4",
      "trades": "389"
    },
    {
      "date": "2024-12-11",
      "bid": "120.40",
      "ask": "120.80",
      "open": "118.80",
      "high": "120.80",
      "low": "118.00",
      "close": "120.40",
      "average": "119.613",
      "volume": "59842",
      "turnover": "7158059.5",
      "trades": "494"
    },
    {
      "date": "2024-12-12",
      "bid": "116.80",
      "ask": "117.00",
      "open": "120.80",
      "high": "121.60",
      "low": "115.40",
      "close": "116.80",
      "average": "117.4474",
      "volume": "78712",
      "turnover": "9240978.6",
      "trades": "732"
    },
    {
      "date": "2024-12-13",
      "bid": "115.00",
      "ask": "115.60",
      "open": "117.40",
      "high": "117.80",
      "low": "115.00",
      "close": "115.00",
      "average": "115.8725",
      "volume": "103982",
      "turnover": "12052616",
      "trades": "821"
    },
    {
      "date": "2024-12-16",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.20",
      "high": "116.40",
      "low": "112.40",
      "close": "113.80",
      "average": "113.7792",
      "volume": "269262",
      "turnover": "30663466",
      "trades": "1230"
    },
    {
      "date": "2024-12-17",
      "bid": "111.20",
      "ask": "111.40",
      "open": "113.80",
      "high": "113.80",
      "low": "110.00",
      "close": "111.40",
      "average": "111.0524",
      "volume": "92478",
      "turnover": "10268867.6",
      "trades": "710"
    },
    {
      "date": "2024-12-18",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.20",
      "high": "111.80",
      "low": "110.20",
      "close": "110.80",
      "average": "111.0396",
      "volume": "201653",
      "turnover": "22393887.4",
      "trades": "668"
    },
    {
      "date": "2024-12-19",
      "bid": "113.20",
      "ask": "113.60",
      "open": "110.80",
      "high": "113.40",
      "low": "108.80",
      "close": "112.80",
      "average": "111.7919",
      "volume": "99126",
      "turnover": "11077462.5",
      "trades": "961"
    },
    {
      "date": "2024-12-20",
      "bid": "111.40",
      "ask": "111.80",
      "open": "113.00",
      "high": "113.20",
      "low": "109.00",
      "close": "111.60",
      "average": "111.4028",
      "volume": "1137294",
      "turnover": "126692095.2",
      "trades": "821"
    },
    {
      "date": "2024-12-23",
      "bid": "109.40",
      "ask": "110.00",
      "open": "111.40",
      "high": "111.60",
      "low": "108.60",
      "close": "109.80",
      "average": "109.6554",
      "volume": "62933",
      "turnover": "6901294.6",
      "trades": "576"
    },
    {
      "date": "2024-12-27",
      "bid": "112.80",
      "ask": "113.00",
      "open": "109.20",
      "high": "115.00",
      "low": "109.20",
      "close": "113.40",
      "average": "113.2004",
      "volume": "81313",
      "turnover": "9204763.1",
      "trades": "816"
    },
    {
      "date": "2024-12-30",
      "bid": "111.00",
      "ask": "111.60",
      "open": "112.60",
      "high": "113.20",
      "low": "110.40",
      "close": "111.40",
      "average": "111.5948",
      "volume": "56159",
      "turnover": "6266763",
      "trades": "612"
    },
    {
      "date": "2025-01-02",
      "bid": "117.80",
      "ask": "118.20",
      "open": "111.00",
      "high": "118.20",
      "low": "110.80",
      "close": "117.60",
      "average": "115.8653",
      "volume": "87747",
      "turnover": "10166978.4",
      "trades": "872"
    },
    {
      "date": "2025-01-03",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.80",
      "high": "121.00",
      "low": "116.60",
      "close": "116.80",
      "average": "118.081",
      "volume": "72900",
      "turnover": "8617259.9",
      "trades": "869"
    },
    {
      "date": "2025-01-07",
      "bid": "115.80",
      "ask": "116.40",
      "open": "119.60",
      "high": "121.20",
      "low": "115.60",
      "close": "116.00",
      "average": "117.4801",
      "volume": "108811",
      "turnover": "12783220.6",
      "trades": "1176"
    },
    {
      "date": "2025-01-08",
      "bid": "113.60",
      "ask": "114.00",
      "open": "116.00",
      "high": "117.00",
      "low": "112.60",
      "close": "113.80",
      "average": "114.2775",
      "volume": "64893",
      "turnover": "7415568.3",
      "trades": "804"
    },
    {
      "date": "2025-01-09",
      "bid": "111.20",
      "ask": "111.40",
      "open": "112.80",
      "high": "113.60",
      "low": "110.60",
      "close": "110.60",
      "average": "111.6713",
      "volume": "145485",
      "turnover": "16246397.1",
      "trades": "533"
    },
    {
      "date": "2025-01-10",
      "bid": "110.00",
      "ask": "110.40",
      "open": "110.40",
      "high": "111.80",
      "low": "109.80",
      "close": "110.40",
      "average": "110.6881",
      "volume": "53984",
      "turnover": "5976042.7",
      "trades": "657"
    },
    {
      "date": "2025-01-13",
      "bid": "108.20",
      "ask": "108.60",
      "open": "112.80",
      "high": "112.80",
      "low": "108.00",
      "close": "108.40",
      "average": "109.3279",
      "volume": "76478",
      "turnover": "8361228.6",
      "trades": "728"
    },
    {
      "date": "2025-01-14",
      "bid": "106.00",
      "ask": "106.40",
      "open": "108.00",
      "high": "109.80",
      "low": "106.00",
      "close": "106.00",
      "average": "107.3754",
      "volume": "49157",
      "turnover": "5278339",
      "trades": "459"
    },
    {
      "date": "2025-01-15",
      "bid": "109.00",
      "ask": "109.20",
      "open": "106.00",
      "high": "109.20",
      "low": "106.00",
      "close": "109.00",
      "average": "107.9385",
      "volume": "39952",
      "turnover": "4312418.9",
      "trades": "431"
    },
    {
      "date": "2025-01-16",
      "bid": "108.80",
      "ask": "109.20",
      "open": "113.20",
      "high": "116.80",
      "low": "107.60",
      "close": "108.80",
      "average": "110.4074",
      "volume": "72938",
      "turnover": "8052895.2",
      "trades": "584"
    },
    {
      "date": "2025-01-17",
      "bid": "108.80",
      "ask": "109.60",
      "open": "108.00",
      "high": "110.60",
      "low": "108.00",
      "close": "109.40",
      "average": "109.3947",
      "volume": "46481",
      "turnover": "5084796.7",
      "trades": "436"
    },
    {
      "date": "2025-01-20",
      "bid": "107.40",
      "ask": "107.80",
      "open": "108.60",
      "high": "109.80",
      "low": "106.60",
      "close": "106.80",
      "average": "107.2492",
      "volume": "47519",
      "turnover": "5095068.4",
      "trades": "359"
    },
    {
      "date": "2025-01-21",
      "bid": "108.00",
      "ask": "108.40",
      "open": "106.60",
      "high": "108.40",
      "low": "106.60",
      "close": "108.20",
      "average": "107.4748",
      "volume": "87437",
      "turnover": "9397367.1",
      "trades": "392"
    },
    {
      "date": "2025-01-22",
      "bid": "105.20",
      "ask": "105.40",
      "open": "107.40",
      "high": "108.20",
      "low": "105.00",
      "close": "105.00",
      "average": "105.6345",
      "volume": "48676",
      "turnover": "5140536.3",
      "trades": "528"
    },
    {
      "date": "2025-01-23",
      "bid": "105.80",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.20",
      "low": "104.00",
      "close": "105.60",
      "average": "105.0703",
      "volume": "57519",
      "turnover": "6043456.2",
      "trades": "607"
    },
    {
      "date": "2025-01-24",
      "bid": "106.00",
      "ask": "106.60",
      "open": "105.00",
      "high": "109.00",
      "low": "105.00",
      "close": "105.80",
      "average": "107.2439",
      "volume": "40649",
      "turnover": "4359359",
      "trades": "459"
    },
    {
      "date": "2025-01-27",
      "bid": "105.80",
      "ask": "106.40",
      "open": "105.60",
      "high": "109.40",
      "low": "105.40",
      "close": "106.60",
      "average": "107.2563",
      "volume": "69100",
      "turnover": "7409309.7",
      "trades": "591"
    },
    {
      "date": "2025-01-28",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.00",
      "high": "109.80",
      "low": "106.00",
      "close": "107.80",
      "average": "107.6796",
      "volume": "64493",
      "turnover": "6944648.2",
      "trades": "547"
    },
    {
      "date": "2025-01-29",
      "bid": "108.00",
      "ask": "108.40",
      "open": "117.00",
      "high": "117.00",
      "low": "106.80",
      "close": "108.40",
      "average": "108.0593",
      "volume": "50170",
      "turnover": "5420961.4",
      "trades": "535"
    },
    {
      "date": "2025-01-30",
      "bid": "106.60",
      "ask": "107.00",
      "open": "108.40",
      "high": "109.20",
      "low": "106.20",
      "close": "106.20",
      "average": "107.3978",
      "volume": "47409",
      "turnover": "5093195.8",
      "trades": "501"
    },
    {
      "date": "2025-01-31",
      "bid": "107.20",
      "ask": "108.00",
      "open": "106.00",
      "high": "108.80",
      "low": "105.80",
      "close": "108.00",
      "average": "107.8454",
      "volume": "48635",
      "turnover": "5244934.3",
      "trades": "367"
    },
    {
      "date": "2025-02-03",
      "bid": "105.20",
      "ask": "105.80",
      "open": "107.80",
      "high": "107.80",
      "low": "103.80",
      "close": "105.80",
      "average": "105.296",
      "volume": "54245",
      "turnover": "5711717.6",
      "trades": "452"
    },
    {
      "date": "2025-02-04",
      "bid": "105.20",
      "ask": "106.80",
      "open": "105.00",
      "high": "107.60",
      "low": "104.00",
      "close": "106.80",
      "average": "105.362",
      "volume": "98274",
      "turnover": "10354257.3",
      "trades": "719"
    },
    {
      "date": "2025-02-05",
      "bid": "103.00",
      "ask": "103.60",
      "open": "106.40",
      "high": "106.40",
      "low": "101.60",
      "close": "103.20",
      "average": "102.8013",
      "volume": "79235",
      "turnover": "8145039.6",
      "trades": "860"
    },
    {
      "date": "2025-02-06",
      "bid": "117.60",
      "ask": "118.00",
      "open": "104.00",
      "high": "119.00",
      "low": "103.00",
      "close": "117.00",
      "average": "113.9732",
      "volume": "350582",
      "turnover": "39968409.4",
      "trades": "2491"
    },
    {
      "date": "2025-02-07",
      "bid": "110.00",
      "ask": "111.60",
      "open": "116.60",
      "high": "116.60",
      "low": "109.40",
      "close": "110.60",
      "average": "112.4002",
      "volume": "140939",
      "turnover": "15841925",
      "trades": "1190"
    },
    {
      "date": "2025-02-10",
      "bid": "113.40",
      "ask": "114.80",
      "open": "110.80",
      "high": "115.00",
      "low": "110.80",
      "close": "114.40",
      "average": "114.118",
      "volume": "62652",
      "turnover": "7149708.9",
      "trades": "608"
    },
    {
      "date": "2025-02-11",
      "bid": "114.20",
      "ask": "114.40",
      "open": "114.40",
      "high": "114.80",
      "low": "112.20",
      "close": "114.40",
      "average": "113.8014",
      "volume": "69041",
      "turnover": "7856596.4",
      "trades": "564"
    },
    {
      "date": "2025-02-12",
      "bid": "115.20",
      "ask": "116.20",
      "open": "114.20",
      "high": "118.00",
      "low": "114.20",
      "close": "116.00",
      "average": "116.2912",
      "volume": "122987",
      "turnover": "14302277.8",
      "trades": "711"
    },
    {
      "date": "2025-02-13",
      "bid": "116.60",
      "ask": "117.20",
      "open": "115.80",
      "high": "118.00",
      "low": "115.00",
      "close": "117.00",
      "average": "117.0011",
      "volume": "41715",
      "turnover": "4882227.8",
      "trades": "372"
    },
    {
      "date": "2025-02-14",
      "bid": "114.40",
      "ask": "115.40",
      "open": "117.20",
      "high": "117.40",
      "low": "114.20",
      "close": "115.00",
      "average": "115.6238",
      "volume": "49595",
      "turnover": "5734358.8",
      "trades": "545"
    },
    {
      "date": "2025-02-17",
      "bid": "116.60",
      "ask": "117.00",
      "open": "114.40",
      "high": "117.80",
      "low": "114.40",
      "close": "116.60",
      "average": "116.7087",
      "volume": "62927",
      "turnover": "7344140.9",
      "trades": "704"
    },
    {
      "date": "2025-02-18",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.00",
      "high": "120.00",
      "low": "117.20",
      "close": "118.00",
      "average": "118.5947",
      "volume": "74204",
      "turnover": "8799129.19",
      "trades": "697"
    },
    {
      "date": "2025-02-19",
      "bid": "117.60",
      "ask": "118.00",
      "open": "119.20",
      "high": "120.60",
      "low": "116.00",
      "close": "117.80",
      "average": "117.5135",
      "volume": "90070",
      "turnover": "10585725.1",
      "trades": "906"
    },
    {
      "date": "2025-02-20",
      "bid": "113.00",
      "ask": "113.60",
      "open": "107.80",
      "high": "114.60",
      "low": "101.00",
      "close": "113.20",
      "average": "108.064",
      "volume": "408003",
      "turnover": "44100568.3",
      "trades": "2784"
    },
    {
      "date": "2025-02-21",
      "bid": "113.60",
      "ask": "114.20",
      "open": "113.40",
      "high": "116.80",
      "low": "107.60",
      "close": "114.40",
      "average": "113.1922",
      "volume": "315229",
      "turnover": "35689398.9",
      "trades": "2292"
    },
    {
      "date": "2025-02-24",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.60",
      "high": "117.80",
      "low": "113.80",
      "close": "115.00",
      "average": "115.8404",
      "volume": "119985",
      "turnover": "13897844.1",
      "trades": "1003"
    },
    {
      "date": "2025-02-25",
      "bid": "114.00",
      "ask": "114.40",
      "open": "115.00",
      "high": "116.20",
      "low": "114.00",
      "close": "114.00",
      "average": "114.8471",
      "volume": "83119",
      "turnover": "9546221.19",
      "trades": "729"
    },
    {
      "date": "2025-02-26",
      "bid": "112.00",
      "ask": "112.80",
      "open": "114.00",
      "high": "115.60",
      "low": "112.20",
      "close": "112.20",
      "average": "114.0169",
      "volume": "49076",
      "turnover": "5595638.7",
      "trades": "494"
    },
    {
      "date": "2025-02-27",
      "bid": "109.20",
      "ask": "109.60",
      "open": "111.80",
      "high": "114.00",
      "low": "109.20",
      "close": "109.20",
      "average": "111.7247",
      "volume": "94637",
      "turnover": "10573714.1",
      "trades": "726"
    },
    {
      "date": "2025-02-28",
      "bid": "111.00",
      "ask": "111.20",
      "open": "109.60",
      "high": "111.80",
      "low": "108.00",
      "close": "110.20",
      "average": "110.1903",
      "volume": "144871",
      "turnover": "15963329.8",
      "trades": "921"
    },
    {
      "date": "2025-03-03",
      "bid": "112.60",
      "ask": "113.00",
      "open": "110.40",
      "high": "116.20",
      "low": "110.40",
      "close": "112.60",
      "average": "113.7402",
      "volume": "100874",
      "turnover": "11473353.2",
      "trades": "819"
    },
    {
      "date": "2025-03-04",
      "bid": "109.00",
      "ask": "110.00",
      "open": "112.20",
      "high": "115.20",
      "low": "107.80",
      "close": "109.00",
      "average": "110.8672",
      "volume": "140173",
      "turnover": "15534195.9",
      "trades": "1034"
    },
    {
      "date": "2025-03-05",
      "bid": "112.80",
      "ask": "113.20",
      "open": "110.00",
      "high": "115.00",
      "low": "110.00",
      "close": "113.20",
      "average": "113.7845",
      "volume": "88612",
      "turnover": "10082827.69",
      "trades": "725"
    },
    {
      "date": "2025-03-06",
      "bid": "113.60",
      "ask": "114.00",
      "open": "113.20",
      "high": "116.60",
      "low": "113.20",
      "close": "114.40",
      "average": "115.0092",
      "volume": "99193",
      "turnover": "11407917.8",
      "trades": "746"
    },
    {
      "date": "2025-03-07",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.00",
      "high": "116.20",
      "low": "113.40",
      "close": "115.00",
      "average": "114.8841",
      "volume": "104565",
      "turnover": "12012405.8",
      "trades": "600"
    },
    {
      "date": "2025-03-10",
      "bid": "111.80",
      "ask": "112.20",
      "open": "116.00",
      "high": "117.00",
      "low": "112.00",
      "close": "112.00",
      "average": "114.2237",
      "volume": "89701",
      "turnover": "10245235.8",
      "trades": "857"
    },
    {
      "date": "2025-03-11",
      "bid": "107.00",
      "ask": "107.40",
      "open": "112.00",
      "high": "112.00",
      "low": "107.00",
      "close": "107.40",
      "average": "108.6049",
      "volume": "127656",
      "turnover": "13861854.5",
      "trades": "889"
    },
    {
      "date": "2025-03-12",
      "bid": "111.20",
      "ask": "111.60",
      "open": "108.40",
      "high": "111.40",
      "low": "107.80",
      "close": "110.80",
      "average": "109.9363",
      "volume": "75225",
      "turnover": "8270000.6",
      "trades": "665"
    },
    {
      "date": "2025-03-13",
      "bid": "109.20",
      "ask": "109.60",
      "open": "108.60",
      "high": "113.00",
      "low": "106.00",
      "close": "110.00",
      "average": "110.4769",
      "volume": "85242",
      "turnover": "9416829",
      "trades": "711"
    },
    {
      "date": "2025-03-14",
      "bid": "113.20",
      "ask": "113.60",
      "open": "109.20",
      "high": "114.00",
      "low": "109.20",
      "close": "113.40",
      "average": "113.1298",
      "volume": "62154",
      "turnover": "7029900",
      "trades": "433"
    },
    {
      "date": "2025-03-17",
      "bid": "114.60",
      "ask": "115.80",
      "open": "113.40",
      "high": "117.00",
      "low": "113.40",
      "close": "115.80",
      "average": "116.0537",
      "volume": "84474",
      "turnover": "9803481",
      "trades": "703"
    },
    {
      "date": "2025-03-18",
      "bid": "115.80",
      "ask": "119.20",
      "open": "115.80",
      "high": "121.60",
      "low": "115.80",
      "close": "119.60",
      "average": "120.031",
      "volume": "78366",
      "turnover": "9406230.4",
      "trades": "771"
    },
    {
      "date": "2025-03-19",
      "bid": "122.40",
      "ask": "122.80",
      "open": "121.40",
      "high": "123.20",
      "low": "119.00",
      "close": "122.60",
      "average": "121.186",
      "volume": "99259",
      "turnover": "12028490.9",
      "trades": "683"
    },
    {
      "date": "2025-03-20",
      "bid": "121.40",
      "ask": "121.60",
      "open": "115.20",
      "high": "123.40",
      "low": "115.20",
      "close": "121.60",
      "average": "121.4083",
      "volume": "75131",
      "turnover": "9122073.69",
      "trades": "667"
    },
    {
      "date": "2025-03-21",
      "bid": "115.80",
      "ask": "119.00",
      "open": "122.60",
      "high": "122.60",
      "low": "117.60",
      "close": "118.80",
      "average": "119.645",
      "volume": "86939",
      "turnover": "10401936.9",
      "trades": "716"
    },
    {
      "date": "2025-03-24",
      "bid": "119.00",
      "ask": "119.40",
      "open": "115.80",
      "high": "120.60",
      "low": "115.80",
      "close": "119.20",
      "average": "119.1825",
      "volume": "66080",
      "turnover": "7875743.6",
      "trades": "569"
    },
    {
      "date": "2025-03-25",
      "bid": "121.80",
      "ask": "122.20",
      "open": "118.80",
      "high": "122.80",
      "low": "118.80",
      "close": "121.80",
      "average": "121.3838",
      "volume": "62635",
      "turnover": "7602997.8",
      "trades": "545"
    },
    {
      "date": "2025-03-26",
      "bid": "114.20",
      "ask": "114.60",
      "open": "121.40",
      "high": "122.40",
      "low": "113.20",
      "close": "114.00",
      "average": "116.0076",
      "volume": "100565",
      "turnover": "11663245.2",
      "trades": "911"
    },
    {
      "date": "2025-03-27",
      "bid": "112.40",
      "ask": "112.60",
      "open": "114.20",
      "high": "114.20",
      "low": "110.60",
      "close": "112.40",
      "average": "112.0714",
      "volume": "70391",
      "turnover": "7889097.6",
      "trades": "737"
    },
    {
      "date": "2025-03-28",
      "bid": "112.80",
      "ask": "114.00",
      "open": "112.40",
      "high": "114.20",
      "low": "111.60",
      "close": "112.20",
      "average": "113.1261",
      "volume": "98189",
      "turnover": "11119946.5",
      "trades": "664"
    },
    {
      "date": "2025-03-31",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.60",
      "high": "113.00",
      "low": "109.00",
      "close": "111.20",
      "average": "111.3123",
      "volume": "83639",
      "turnover": "9305201.9",
      "trades": "591"
    },
    {
      "date": "2025-04-01",
      "bid": "113.20",
      "ask": "113.60",
      "open": "115.00",
      "high": "115.20",
      "low": "112.00",
      "close": "113.00",
      "average": "113.7811",
      "volume": "87703",
      "turnover": "9977328.6",
      "trades": "598"
    },
    {
      "date": "2025-04-02",
      "bid": "111.40",
      "ask": "111.80",
      "open": "116.00",
      "high": "116.00",
      "low": "110.00",
      "close": "111.40",
      "average": "111.5454",
      "volume": "112878",
      "turnover": "12591106.4",
      "trades": "985"
    },
    {
      "date": "2025-04-03",
      "bid": "105.40",
      "ask": "105.60",
      "open": "111.40",
      "high": "111.60",
      "low": "103.40",
      "close": "105.00",
      "average": "106.521",
      "volume": "151320",
      "turnover": "16116320.7",
      "trades": "1263"
    },
    {
      "date": "2025-04-04",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.60",
      "high": "105.80",
      "low": "100.60",
      "close": "103.20",
      "average": "103.1934",
      "volume": "138647",
      "turnover": "14309099",
      "trades": "1013"
    },
    {
      "date": "2025-04-07",
      "bid": "100.10",
      "ask": "100.90",
      "open": "96.80",
      "high": "104.90",
      "low": "95.35",
      "close": "99.25",
      "average": "99.2941",
      "volume": "282351",
      "turnover": "27994580.76",
      "trades": "1861"
    },
    {
      "date": "2025-04-08",
      "bid": "110.10",
      "ask": "110.70",
      "open": "100.90",
      "high": "111.90",
      "low": "100.90",
      "close": "110.30",
      "average": "108.6693",
      "volume": "128491",
      "turnover": "13948480.9",
      "trades": "1232"
    },
    {
      "date": "2025-04-09",
      "bid": "108.50",
      "ask": "109.00",
      "open": "111.30",
      "high": "111.30",
      "low": "107.00",
      "close": "108.40",
      "average": "108.6329",
      "volume": "90634",
      "turnover": "9846454.25",
      "trades": "776"
    },
    {
      "date": "2025-04-10",
      "bid": "114.80",
      "ask": "115.00",
      "open": "112.90",
      "high": "116.90",
      "low": "111.20",
      "close": "114.80",
      "average": "114.4546",
      "volume": "87553",
      "turnover": "10022321.19",
      "trades": "721"
    },
    {
      "date": "2025-04-11",
      "bid": "110.10",
      "ask": "115.00",
      "open": "117.00",
      "high": "117.00",
      "low": "112.10",
      "close": "115.70",
      "average": "114.8329",
      "volume": "52840",
      "turnover": "6067770.5",
      "trades": "519"
    },
    {
      "date": "2025-04-14",
      "bid": "116.90",
      "ask": "117.90",
      "open": "118.30",
      "high": "119.70",
      "low": "116.90",
      "close": "118.70",
      "average": "118.4239",
      "volume": "69398",
      "turnover": "8218405.7",
      "trades": "547"
    },
    {
      "date": "2025-04-15",
      "bid": "121.70",
      "ask": "122.60",
      "open": "119.90",
      "high": "122.60",
      "low": "119.70",
      "close": "121.70",
      "average": "121.4981",
      "volume": "80065",
      "turnover": "9728134.65",
      "trades": "558"
    },
    {
      "date": "2025-04-16",
      "bid": "117.50",
      "ask": "119.00",
      "open": "123.20",
      "high": "123.20",
      "low": "117.20",
      "close": "117.50",
      "average": "119.1061",
      "volume": "45485",
      "turnover": "5417538.8",
      "trades": "459"
    },
    {
      "date": "2025-04-17",
      "bid": "114.00",
      "ask": "114.90",
      "open": "117.50",
      "high": "117.50",
      "low": "113.10",
      "close": "113.10",
      "average": "114.1597",
      "volume": "18858",
      "turnover": "2152966.35",
      "trades": "205"
    },
    {
      "date": "2025-04-22",
      "bid": "118.30",
      "ask": "121.40",
      "open": "117.20",
      "high": "119.20",
      "low": "113.00",
      "close": "118.00",
      "average": "116.3415",
      "volume": "45345",
      "turnover": "5275518.25",
      "trades": "537"
    },
    {
      "date": "2025-04-23",
      "bid": "118.00",
      "ask": "120.20",
      "open": "120.90",
      "high": "122.90",
      "low": "118.10",
      "close": "119.50",
      "average": "120.0965",
      "volume": "41280",
      "turnover": "4957649.34",
      "trades": "453"
    },
    {
      "date": "2025-04-24",
      "bid": "119.10",
      "ask": "119.40",
      "open": "118.30",
      "high": "120.60",
      "low": "117.20",
      "close": "119.70",
      "average": "119.5796",
      "volume": "30280",
      "turnover": "3620870.1",
      "trades": "322"
    },
    {
      "date": "2025-04-25",
      "bid": "121.60",
      "ask": "122.00",
      "open": "118.90",
      "high": "123.20",
      "low": "118.90",
      "close": "122.00",
      "average": "121.272",
      "volume": "47042",
      "turnover": "5704876.3",
      "trades": "461"
    },
    {
      "date": "2025-04-28",
      "bid": "122.30",
      "ask": "122.70",
      "open": "121.80",
      "high": "123.40",
      "low": "121.50",
      "close": "122.30",
      "average": "122.3811",
      "volume": "16485",
      "turnover": "2017453",
      "trades": "216"
    },
    {
      "date": "2025-04-29",
      "bid": "121.50",
      "ask": "122.10",
      "open": "122.30",
      "high": "124.70",
      "low": "121.70",
      "close": "121.70",
      "average": "122.8949",
      "volume": "27843",
      "turnover": "3421738.8",
      "trades": "405"
    },
    {
      "date": "2025-04-30",
      "bid": "126.70",
      "ask": "127.70",
      "open": "121.50",
      "high": "128.70",
      "low": "121.50",
      "close": "127.10",
      "average": "124.6879",
      "volume": "71578",
      "turnover": "8925122.65",
      "trades": "477"
    },
    {
      "date": "2025-05-02",
      "bid": "125.00",
      "ask": "125.60",
      "open": "126.50",
      "high": "129.50",
      "low": "124.40",
      "close": "124.60",
      "average": "125.6664",
      "volume": "53195",
      "turnover": "6684870.7",
      "trades": "658"
    },
    {
      "date": "2025-05-05",
      "bid": "129.70",
      "ask": "131.20",
      "open": "125.60",
      "high": "131.20",
      "low": "125.20",
      "close": "129.70",
      "average": "128.7029",
      "volume": "38401",
      "turnover": "4942330",
      "trades": "345"
    },
    {
      "date": "2025-05-06",
      "bid": "125.90",
      "ask": "127.10",
      "open": "131.20",
      "high": "131.20",
      "low": "126.30",
      "close": "127.90",
      "average": "129.2963",
      "volume": "106423",
      "turnover": "13762788.55",
      "trades": "580"
    },
    {
      "date": "2025-05-07",
      "bid": "125.50",
      "ask": "127.50",
      "open": "128.10",
      "high": "128.80",
      "low": "125.60",
      "close": "127.10",
      "average": "126.9371",
      "volume": "449777",
      "turnover": "57093203.35",
      "trades": "588"
    },
    {
      "date": "2025-05-08",
      "bid": "127.50",
      "ask": "128.40",
      "open": "126.80",
      "high": "129.50",
      "low": "126.00",
      "close": "127.30",
      "average": "127.4986",
      "volume": "22051",
      "turnover": "2811506.8",
      "trades": "276"
    },
    {
      "date": "2025-05-09",
      "bid": "127.80",
      "ask": "128.50",
      "open": "128.20",
      "high": "128.90",
      "low": "125.90",
      "close": "128.20",
      "average": "127.8955",
      "volume": "122540",
      "turnover": "15572709.6",
      "trades": "310"
    },
    {
      "date": "2025-05-12",
      "bid": "131.80",
      "ask": "134.00",
      "open": "132.30",
      "high": "133.70",
      "low": "127.60",
      "close": "133.70",
      "average": "132.0584",
      "volume": "34883",
      "turnover": "4606419.65",
      "trades": "340"
    },
    {
      "date": "2025-05-13",
      "bid": "132.50",
      "ask": "134.80",
      "open": "134.00",
      "high": "134.70",
      "low": "130.90",
      "close": "133.40",
      "average": "133.0571",
      "volume": "51699",
      "turnover": "6878755.45",
      "trades": "579"
    },
    {
      "date": "2025-05-14",
      "bid": "130.50",
      "ask": "131.50",
      "open": "133.90",
      "high": "134.00",
      "low": "130.20",
      "close": "131.30",
      "average": "132.2107",
      "volume": "49474",
      "turnover": "6541787.55",
      "trades": "453"
    },
    {
      "date": "2025-05-15",
      "bid": "135.50",
      "ask": "136.20",
      "open": "130.50",
      "high": "135.90",
      "low": "130.50",
      "close": "135.00",
      "average": "134.2072",
      "volume": "46602",
      "turnover": "6253778",
      "trades": "363"
    },
    {
      "date": "2025-05-16",
      "bid": "124.70",
      "ask": "126.60",
      "open": "135.00",
      "high": "135.00",
      "low": "124.30",
      "close": "126.00",
      "average": "128.5215",
      "volume": "103828",
      "turnover": "13362383.7",
      "trades": "843"
    },
    {
      "date": "2025-05-19",
      "bid": "124.90",
      "ask": "126.20",
      "open": "124.30",
      "high": "126.50",
      "low": "124.00",
      "close": "125.60",
      "average": "125.4912",
      "volume": "39463",
      "turnover": "4952049.3",
      "trades": "392"
    },
    {
      "date": "2025-05-20",
      "bid": "126.10",
      "ask": "127.80",
      "open": "123.30",
      "high": "129.20",
      "low": "123.30",
      "close": "128.60",
      "average": "127.484",
      "volume": "26647",
      "turnover": "3397072.95",
      "trades": "323"
    },
    {
      "date": "2025-05-21",
      "bid": "127.20",
      "ask": "128.00",
      "open": "126.00",
      "high": "128.80",
      "low": "124.30",
      "close": "127.50",
      "average": "126.4821",
      "volume": "42620",
      "turnover": "5391795.75",
      "trades": "306"
    },
    {
      "date": "2025-05-22",
      "bid": "128.50",
      "ask": "130.20",
      "open": "126.90",
      "high": "134.80",
      "low": "126.20",
      "close": "129.40",
      "average": "129.7835",
      "volume": "276541",
      "turnover": "35880723.85",
      "trades": "1369"
    },
    {
      "date": "2025-05-23",
      "bid": "126.30",
      "ask": "126.60",
      "open": "134.00",
      "high": "134.00",
      "low": "122.80",
      "close": "126.50",
      "average": "127.3799",
      "volume": "81883",
      "turnover": "10430322.6",
      "trades": "462"
    },
    {
      "date": "2025-05-26",
      "bid": "125.30",
      "ask": "126.90",
      "open": "121.30",
      "high": "129.10",
      "low": "121.30",
      "close": "125.60",
      "average": "126.7077",
      "volume": "53356",
      "turnover": "6760567.7",
      "trades": "195"
    },
    {
      "date": "2025-05-27",
      "bid": "127.00",
      "ask": "127.50",
      "open": "127.00",
      "high": "128.20",
      "low": "125.20",
      "close": "127.30",
      "average": "126.8024",
      "volume": "52369",
      "turnover": "6640524.6",
      "trades": "311"
    },
    {
      "date": "2025-05-28",
      "bid": "125.70",
      "ask": "126.40",
      "open": "127.80",
      "high": "128.30",
      "low": "124.90",
      "close": "126.10",
      "average": "127.0909",
      "volume": "40626",
      "turnover": "5163199.5",
      "trades": "261"
    },
    {
      "date": "2025-05-30",
      "bid": "126.40",
      "ask": "127.60",
      "open": "125.70",
      "high": "129.30",
      "low": "125.70",
      "close": "127.40",
      "average": "127.8794",
      "volume": "95713",
      "turnover": "12239444.5",
      "trades": "810"
    },
    {
      "date": "2025-06-02",
      "bid": "121.00",
      "ask": "121.60",
      "open": "124.90",
      "high": "126.40",
      "low": "120.20",
      "close": "121.00",
      "average": "122.4662",
      "volume": "49585",
      "turnover": "6072547.2",
      "trades": "428"
    },
    {
      "date": "2025-06-03",
      "bid": "121.00",
      "ask": "121.50",
      "open": "121.10",
      "high": "124.00",
      "low": "120.90",
      "close": "121.10",
      "average": "122.4424",
      "volume": "57741",
      "turnover": "7069881.05",
      "trades": "399"
    },
    {
      "date": "2025-06-04",
      "bid": "124.60",
      "ask": "124.90",
      "open": "119.10",
      "high": "125.10",
      "low": "119.10",
      "close": "125.00",
      "average": "123.8374",
      "volume": "51064",
      "turnover": "6323651.65",
      "trades": "456"
    },
    {
      "date": "2025-06-05",
      "bid": "127.20",
      "ask": "129.90",
      "open": "125.10",
      "high": "128.90",
      "low": "125.10",
      "close": "127.40",
      "average": "127.5322",
      "volume": "34291",
      "turnover": "4373382.45",
      "trades": "295"
    },
    {
      "date": "2025-06-09",
      "bid": "128.80",
      "ask": "129.60",
      "open": "125.10",
      "high": "130.50",
      "low": "125.10",
      "close": "129.10",
      "average": "128.76",
      "volume": "33471",
      "turnover": "4309660.8",
      "trades": "227"
    },
    {
      "date": "2025-06-10",
      "bid": "125.40",
      "ask": "127.00",
      "open": "129.10",
      "high": "129.10",
      "low": "123.60",
      "close": "126.90",
      "average": "127.0753",
      "volume": "109947",
      "turnover": "13971677.65",
      "trades": "630"
    },
    {
      "date": "2025-06-11",
      "bid": "126.10",
      "ask": "134.20",
      "open": "127.00",
      "high": "134.90",
      "low": "126.40",
      "close": "133.60",
      "average": "131.4027",
      "volume": "79896",
      "turnover": "10498580.85",
      "trades": "735"
    },
    {
      "date": "2025-06-12",
      "bid": "132.20",
      "ask": "132.50",
      "open": "133.00",
      "high": "136.40",
      "low": "130.20",
      "close": "132.10",
      "average": "133.8044",
      "volume": "70687",
      "turnover": "9455577.05",
      "trades": "722"
    },
    {
      "date": "2025-06-13",
      "bid": "133.30",
      "ask": "133.90",
      "open": "130.80",
      "high": "135.90",
      "low": "130.10",
      "close": "133.90",
      "average": "133.0686",
      "volume": "43890",
      "turnover": "5837838.35",
      "trades": "557"
    },
    {
      "date": "2025-06-16",
      "bid": "132.30",
      "ask": "134.10",
      "open": "134.40",
      "high": "137.50",
      "low": "132.00",
      "close": "133.60",
      "average": "134.3629",
      "volume": "43687",
      "turnover": "5869851.5",
      "trades": "416"
    },
    {
      "date": "2025-06-17",
      "bid": "131.20",
      "ask": "132.20",
      "open": "133.60",
      "high": "136.00",
      "low": "131.00",
      "close": "132.50",
      "average": "133.036",
      "volume": "50226",
      "turnover": "6681284.65",
      "trades": "410"
    },
    {
      "date": "2025-06-18",
      "bid": "131.80",
      "ask": "132.90",
      "open": "134.00",
      "high": "134.80",
      "low": "131.60",
      "close": "132.20",
      "average": "133.1165",
      "volume": "38852",
      "turnover": "5171490.7",
      "trades": "384"
    },
    {
      "date": "2025-06-19",
      "bid": "128.00",
      "ask": "129.50",
      "open": "133.00",
      "high": "133.00",
      "low": "128.80",
      "close": "128.80",
      "average": "129.1209",
      "volume": "123683",
      "turnover": "15975651.9",
      "trades": "482"
    },
    {
      "date": "2025-06-23",
      "bid": "125.30",
      "ask": "125.70",
      "open": "128.70",
      "high": "130.00",
      "low": "125.30",
      "close": "125.30",
      "average": "126.7088",
      "volume": "52733",
      "turnover": "6686183.65",
      "trades": "424"
    },
    {
      "date": "2025-06-24",
      "bid": "124.70",
      "ask": "125.50",
      "open": "124.90",
      "high": "127.60",
      "low": "123.10",
      "close": "125.20",
      "average": "125.9454",
      "volume": "55837",
      "turnover": "7033251.9",
      "trades": "500"
    },
    {
      "date": "2025-06-25",
      "bid": "129.30",
      "ask": "129.60",
      "open": "124.70",
      "high": "129.90",
      "low": "124.70",
      "close": "129.90",
      "average": "127.7613",
      "volume": "42511",
      "turnover": "5426778.15",
      "trades": "503"
    },
    {
      "date": "2025-06-26",
      "bid": "128.00",
      "ask": "128.50",
      "open": "129.90",
      "high": "131.90",
      "low": "128.00",
      "close": "128.00",
      "average": "129.428",
      "volume": "59579",
      "turnover": "7720349.7",
      "trades": "539"
    },
    {
      "date": "2025-06-27",
      "bid": "131.60",
      "ask": "132.30",
      "open": "128.90",
      "high": "133.60",
      "low": "128.60",
      "close": "132.20",
      "average": "132.0561",
      "volume": "75804",
      "turnover": "10010251.6",
      "trades": "480"
    },
    {
      "date": "2025-06-30",
      "bid": "131.80",
      "ask": "132.10",
      "open": "132.10",
      "high": "134.10",
      "low": "131.10",
      "close": "131.10",
      "average": "132.7314",
      "volume": "51525",
      "turnover": "6838972.1",
      "trades": "410"
    },
    {
      "date": "2025-07-01",
      "bid": "130.60",
      "ask": "131.00",
      "open": "130.50",
      "high": "131.60",
      "low": "129.20",
      "close": "130.20",
      "average": "129.9985",
      "volume": "33675",
      "turnover": "4377899.55",
      "trades": "421"
    },
    {
      "date": "2025-07-02",
      "bid": "134.20",
      "ask": "134.50",
      "open": "127.80",
      "high": "134.60",
      "low": "127.80",
      "close": "134.60",
      "average": "133.1976",
      "volume": "45469",
      "turnover": "6056402.4",
      "trades": "517"
    },
    {
      "date": "2025-07-03",
      "bid": "132.90",
      "ask": "133.30",
      "open": "135.00",
      "high": "136.00",
      "low": "132.00",
      "close": "132.80",
      "average": "134.4585",
      "volume": "75576",
      "turnover": "10161643.4",
      "trades": "434"
    },
    {
      "date": "2025-07-04",
      "bid": "130.30",
      "ask": "130.90",
      "open": "131.00",
      "high": "132.00",
      "low": "130.00",
      "close": "130.00",
      "average": "131.3145",
      "volume": "27095",
      "turnover": "3557919.25",
      "trades": "408"
    },
    {
      "date": "2025-07-07",
      "bid": "130.00",
      "ask": "133.10",
      "open": "130.70",
      "high": "134.90",
      "low": "130.00",
      "close": "133.00",
      "average": "133.5045",
      "volume": "46483",
      "turnover": "6205620.5",
      "trades": "523"
    },
    {
      "date": "2025-07-08",
      "bid": "134.20",
      "ask": "134.70",
      "open": "135.00",
      "high": "135.50",
      "low": "132.60",
      "close": "134.80",
      "average": "134.2436",
      "volume": "61268",
      "turnover": "8224649.55",
      "trades": "500"
    },
    {
      "date": "2025-07-09",
      "bid": "139.50",
      "ask": "140.20",
      "open": "135.40",
      "high": "140.70",
      "low": "134.80",
      "close": "140.00",
      "average": "137.5683",
      "volume": "131090",
      "turnover": "18036927.7",
      "trades": "844"
    },
    {
      "date": "2025-07-10",
      "bid": "137.10",
      "ask": "138.20",
      "open": "139.00",
      "high": "139.80",
      "low": "135.60",
      "close": "137.10",
      "average": "137.9485",
      "volume": "70091",
      "turnover": "9674768",
      "trades": "667"
    },
    {
      "date": "2025-07-11",
      "bid": "137.10",
      "ask": "137.40",
      "open": "137.20",
      "high": "139.00",
      "low": "135.60",
      "close": "136.90",
      "average": "137.5152",
      "volume": "43162",
      "turnover": "5935382.8",
      "trades": "463"
    },
    {
      "date": "2025-07-14",
      "bid": "134.60",
      "ask": "138.70",
      "open": "137.40",
      "high": "138.00",
      "low": "136.00",
      "close": "138.00",
      "average": "136.9968",
      "volume": "27024",
      "turnover": "3702144.4",
      "trades": "263"
    },
    {
      "date": "2025-07-15",
      "bid": "138.90",
      "ask": "139.50",
      "open": "138.00",
      "high": "140.80",
      "low": "137.50",
      "close": "139.50",
      "average": "139.3973",
      "volume": "68596",
      "turnover": "9569873.15",
      "trades": "703"
    },
    {
      "date": "2025-07-16",
      "bid": "140.50",
      "ask": "141.00",
      "open": "139.10",
      "high": "142.30",
      "low": "138.70",
      "close": "141.10",
      "average": "141.2735",
      "volume": "46511",
      "turnover": "6571261.9",
      "trades": "349"
    },
    {
      "date": "2025-07-17",
      "bid": "141.90",
      "ask": "142.10",
      "open": "142.00",
      "high": "142.40",
      "low": "140.30",
      "close": "142.30",
      "average": "141.8532",
      "volume": "20822",
      "turnover": "2953393.65",
      "trades": "206"
    },
    {
      "date": "2025-07-18",
      "bid": "143.60",
      "ask": "144.80",
      "open": "141.90",
      "high": "145.00",
      "low": "141.10",
      "close": "144.60",
      "average": "143.713",
      "volume": "30675",
      "turnover": "4406887.55",
      "trades": "316"
    },
    {
      "date": "2025-07-21",
      "bid": "140.80",
      "ask": "141.50",
      "open": "145.00",
      "high": "145.10",
      "low": "140.00",
      "close": "140.50",
      "average": "142.2914",
      "volume": "58434",
      "turnover": "8314700.7",
      "trades": "468"
    },
    {
      "date": "2025-07-22",
      "bid": "143.20",
      "ask": "143.70",
      "open": "138.00",
      "high": "143.60",
      "low": "138.00",
      "close": "143.10",
      "average": "142.1467",
      "volume": "23844",
      "turnover": "3389481",
      "trades": "266"
    },
    {
      "date": "2025-07-23",
      "bid": "145.90",
      "ask": "146.30",
      "open": "144.40",
      "high": "147.50",
      "low": "144.10",
      "close": "146.00",
      "average": "145.884",
      "volume": "67325",
      "turnover": "9820215.44",
      "trades": "572"
    },
    {
      "date": "2025-07-24",
      "bid": "144.30",
      "ask": "145.00",
      "open": "140.10",
      "high": "148.30",
      "low": "139.90",
      "close": "144.60",
      "average": "145.9561",
      "volume": "66933",
      "turnover": "9774279.55",
      "trades": "525"
    },
    {
      "date": "2025-07-25",
      "bid": "145.70",
      "ask": "146.40",
      "open": "145.00",
      "high": "146.60",
      "low": "143.80",
      "close": "146.20",
      "average": "145.5787",
      "volume": "48283",
      "turnover": "7028577.25",
      "trades": "387"
    },
    {
      "date": "2025-07-28",
      "bid": "143.20",
      "ask": "145.50",
      "open": "146.80",
      "high": "147.60",
      "low": "142.60",
      "close": "143.50",
      "average": "145.1768",
      "volume": "47725",
      "turnover": "6929268.75",
      "trades": "523"
    },
    {
      "date": "2025-07-29",
      "bid": "139.60",
      "ask": "139.90",
      "open": "143.20",
      "high": "146.40",
      "low": "135.60",
      "close": "135.60",
      "average": "142.8492",
      "volume": "46303",
      "turnover": "6622651.45",
      "trades": "314"
    },
    {
      "date": "2025-07-30",
      "bid": "138.40",
      "ask": "139.60",
      "open": "138.20",
      "high": "141.40",
      "low": "138.10",
      "close": "139.00",
      "average": "139.4269",
      "volume": "42660",
      "turnover": "5947746.85",
      "trades": "339"
    },
    {
      "date": "2025-07-31",
      "bid": "135.10",
      "ask": "138.80",
      "open": "138.40",
      "high": "140.80",
      "low": "138.20",
      "close": "138.20",
      "average": "139.3913",
      "volume": "39603",
      "turnover": "5520902.65",
      "trades": "240"
    },
    {
      "date": "2025-08-01",
      "bid": "137.80",
      "ask": "138.10",
      "open": "137.10",
      "high": "139.30",
      "low": "136.70",
      "close": "137.50",
      "average": "138.0385",
      "volume": "43727",
      "turnover": "6035878.5",
      "trades": "327"
    },
    {
      "date": "2025-08-04",
      "bid": "137.70",
      "ask": "138.10",
      "open": "138.00",
      "high": "140.00",
      "low": "136.30",
      "close": "137.70",
      "average": "138.1758",
      "volume": "35780",
      "turnover": "4943006.8",
      "trades": "255"
    },
    {
      "date": "2025-08-05",
      "bid": "132.60",
      "ask": "136.30",
      "open": "137.40",
      "high": "140.00",
      "low": "133.40",
      "close": "135.00",
      "average": "136.4709",
      "volume": "72178",
      "turnover": "9857615.75",
      "trades": "668"
    },
    {
      "date": "2025-08-06",
      "bid": "136.30",
      "ask": "136.80",
      "open": "135.00",
      "high": "138.40",
      "low": "135.00",
      "close": "136.40",
      "average": "136.8228",
      "volume": "55323",
      "turnover": "7569336.2",
      "trades": "531"
    },
    {
      "date": "2025-08-07",
      "bid": "135.60",
      "ask": "136.40",
      "open": "136.80",
      "high": "138.50",
      "low": "134.60",
      "close": "136.20",
      "average": "136.7765",
      "volume": "61352",
      "turnover": "8391536.6",
      "trades": "457"
    },
    {
      "date": "2025-08-08",
      "bid": "136.80",
      "ask": "138.00",
      "open": "136.30",
      "high": "137.80",
      "low": "135.60",
      "close": "137.40",
      "average": "136.8174",
      "volume": "70541",
      "turnover": "9652204.6",
      "trades": "545"
    },
    {
      "date": "2025-08-11",
      "bid": "136.50",
      "ask": "138.00",
      "open": "137.50",
      "high": "137.50",
      "low": "135.40",
      "close": "136.80",
      "average": "136.6116",
      "volume": "90702",
      "turnover": "12412279.2",
      "trades": "341"
    },
    {
      "date": "2025-08-12",
      "bid": "135.70",
      "ask": "137.60",
      "open": "136.80",
      "high": "137.30",
      "low": "134.50",
      "close": "136.30",
      "average": "136.3094",
      "volume": "30064",
      "turnover": "4098004.6",
      "trades": "304"
    },
    {
      "date": "2025-08-13",
      "bid": "135.80",
      "ask": "136.90",
      "open": "135.70",
      "high": "136.80",
      "low": "133.90",
      "close": "135.50",
      "average": "135.6285",
      "volume": "37135",
      "turnover": "5035313.34",
      "trades": "407"
    },
    {
      "date": "2025-08-14",
      "bid": "137.60",
      "ask": "138.40",
      "open": "135.00",
      "high": "138.40",
      "low": "135.00",
      "close": "137.40",
      "average": "136.9608",
      "volume": "30499",
      "turnover": "4177166.6",
      "trades": "347"
    },
    {
      "date": "2025-08-15",
      "bid": "135.10",
      "ask": "137.90",
      "open": "137.70",
      "high": "139.30",
      "low": "136.50",
      "close": "136.50",
      "average": "137.9405",
      "volume": "34854",
      "turnover": "4807777.5",
      "trades": "369"
    },
    {
      "date": "2025-08-18",
      "bid": "134.00",
      "ask": "134.40",
      "open": "136.40",
      "high": "137.60",
      "low": "133.50",
      "close": "134.00",
      "average": "135.0056",
      "volume": "78448",
      "turnover": "10590921.6",
      "trades": "647"
    },
    {
      "date": "2025-08-19",
      "bid": "135.10",
      "ask": "136.70",
      "open": "134.60",
      "high": "136.80",
      "low": "133.60",
      "close": "136.60",
      "average": "135.7223",
      "volume": "56874",
      "turnover": "7719110",
      "trades": "582"
    },
    {
      "date": "2025-08-20",
      "bid": "132.60",
      "ask": "132.70",
      "open": "135.50",
      "high": "135.50",
      "low": "131.80",
      "close": "132.10",
      "average": "133.3703",
      "volume": "108985",
      "turnover": "14557722.85",
      "trades": "717"
    },
    {
      "date": "2025-08-21",
      "bid": "135.40",
      "ask": "137.40",
      "open": "127.90",
      "high": "139.60",
      "low": "126.90",
      "close": "137.50",
      "average": "135.768",
      "volume": "266766",
      "turnover": "36218284.5",
      "trades": "1714"
    },
    {
      "date": "2025-08-22",
      "bid": "134.60",
      "ask": "135.00",
      "open": "135.30",
      "high": "136.70",
      "low": "132.20",
      "close": "134.80",
      "average": "133.9331",
      "volume": "786626",
      "turnover": "105888800.8",
      "trades": "1041"
    },
    {
      "date": "2025-08-25",
      "bid": "133.90",
      "ask": "134.30",
      "open": "135.00",
      "high": "135.30",
      "low": "133.00",
      "close": "134.30",
      "average": "134.3726",
      "volume": "43522",
      "turnover": "5848163.2",
      "trades": "456"
    },
    {
      "date": "2025-08-26",
      "bid": "128.10",
      "ask": "128.40",
      "open": "132.60",
      "high": "133.40",
      "low": "128.10",
      "close": "128.80",
      "average": "129.2228",
      "volume": "224757",
      "turnover": "29044798.3",
      "trades": "606"
    },
    {
      "date": "2025-08-27",
      "bid": "120.10",
      "ask": "122.00",
      "open": "134.10",
      "high": "134.10",
      "low": "121.30",
      "close": "121.30",
      "average": "125.3444",
      "volume": "94995",
      "turnover": "11905268.1",
      "trades": "871"
    },
    {
      "date": "2025-08-28",
      "bid": "123.70",
      "ask": "124.10",
      "open": "122.80",
      "high": "126.70",
      "low": "122.40",
      "close": "123.80",
      "average": "124.2682",
      "volume": "168130",
      "turnover": "20893220.2",
      "trades": "996"
    },
    {
      "date": "2025-08-29",
      "bid": "118.40",
      "ask": "118.80",
      "open": "122.40",
      "high": "125.30",
      "low": "118.20",
      "close": "118.20",
      "average": "120.5427",
      "volume": "119619",
      "turnover": "14419222.85",
      "trades": "583"
    },
    {
      "date": "2025-09-01",
      "bid": "118.60",
      "ask": "119.00",
      "open": "116.90",
      "high": "120.40",
      "low": "116.90",
      "close": "118.00",
      "average": "119.291",
      "volume": "51123",
      "turnover": "6098514.3",
      "trades": "502"
    },
    {
      "date": "2025-09-02",
      "bid": "116.70",
      "ask": "117.80",
      "open": "118.60",
      "high": "118.60",
      "low": "116.00",
      "close": "116.20",
      "average": "117.6208",
      "volume": "157923",
      "turnover": "18574767",
      "trades": "754"
    },
    {
      "date": "2025-09-03",
      "bid": "119.90",
      "ask": "120.30",
      "open": "116.10",
      "high": "121.90",
      "low": "116.10",
      "close": "120.00",
      "average": "119.7648",
      "volume": "69339",
      "turnover": "8304369.1",
      "trades": "602"
    },
    {
      "date": "2025-09-04",
      "bid": "119.40",
      "ask": "120.10",
      "open": "115.40",
      "high": "121.50",
      "low": "115.40",
      "close": "119.60",
      "average": "120.6474",
      "volume": "43904",
      "turnover": "5297605.7",
      "trades": "590"
    },
    {
      "date": "2025-09-05",
      "bid": "120.40",
      "ask": "121.20",
      "open": "119.40",
      "high": "123.50",
      "low": "119.40",
      "close": "120.60",
      "average": "122.1462",
      "volume": "49205",
      "turnover": "6010274.2",
      "trades": "374"
    },
    {
      "date": "2025-09-08",
      "bid": "119.70",
      "ask": "120.10",
      "open": "121.20",
      "high": "122.60",
      "low": "119.40",
      "close": "120.00",
      "average": "120.9934",
      "volume": "49606",
      "turnover": "6001996.8",
      "trades": "534"
    },
    {
      "date": "2025-09-09",
      "bid": "116.10",
      "ask": "118.80",
      "open": "116.10",
      "high": "121.30",
      "low": "116.10",
      "close": "119.20",
      "average": "119.9692",
      "volume": "78469",
      "turnover": "9413242.1",
      "trades": "570"
    },
    {
      "date": "2025-09-10",
      "bid": "116.20",
      "ask": "118.60",
      "open": "119.60",
      "high": "120.00",
      "low": "114.50",
      "close": "115.80",
      "average": "116.7163",
      "volume": "139140",
      "turnover": "16240711.05",
      "trades": "523"
    },
    {
      "date": "2025-09-11",
      "bid": "114.10",
      "ask": "115.20",
      "open": "117.20",
      "high": "118.30",
      "low": "114.00",
      "close": "114.00",
      "average": "116.128",
      "volume": "58852",
      "turnover": "6835461.8",
      "trades": "331"
    },
    {
      "date": "2025-09-12",
      "bid": "114.70",
      "ask": "114.90",
      "open": "114.00",
      "high": "116.60",
      "low": "113.20",
      "close": "114.90",
      "average": "115.1908",
      "volume": "149088",
      "turnover": "17173604.75",
      "trades": "1141"
    },
    {
      "date": "2025-09-15",
      "bid": "115.00",
      "ask": "115.30",
      "open": "114.40",
      "high": "117.60",
      "low": "114.40",
      "close": "115.30",
      "average": "116.2311",
      "volume": "68789",
      "turnover": "7995404.4",
      "trades": "648"
    },
    {
      "date": "2025-09-16",
      "bid": "114.40",
      "ask": "114.90",
      "open": "115.00",
      "high": "117.20",
      "low": "114.60",
      "close": "114.60",
      "average": "115.898",
      "volume": "55676",
      "turnover": "6452779.3",
      "trades": "487"
    },
    {
      "date": "2025-09-17",
      "bid": "116.50",
      "ask": "116.70",
      "open": "114.50",
      "high": "117.90",
      "low": "114.50",
      "close": "116.50",
      "average": "117.1617",
      "volume": "59686",
      "turnover": "6992912.9",
      "trades": "796"
    },
    {
      "date": "2025-09-18",
      "bid": "118.30",
      "ask": "119.10",
      "open": "116.60",
      "high": "119.70",
      "low": "116.00",
      "close": "119.10",
      "average": "118.4277",
      "volume": "78841",
      "turnover": "9336476.94",
      "trades": "814"
    },
    {
      "date": "2025-09-19",
      "bid": "117.20",
      "ask": "117.50",
      "open": "117.50",
      "high": "120.50",
      "low": "117.20",
      "close": "117.90",
      "average": "118.0783",
      "volume": "152410",
      "turnover": "17996111.7",
      "trades": "1003"
    },
    {
      "date": "2025-09-22",
      "bid": "124.70",
      "ask": "125.00",
      "open": "123.40",
      "high": "128.10",
      "low": "122.90",
      "close": "124.70",
      "average": "126.1049",
      "volume": "171758",
      "turnover": "21659068.9",
      "trades": "1665"
    },
    {
      "date": "2025-09-23",
      "bid": "122.00",
      "ask": "122.40",
      "open": "124.70",
      "high": "125.40",
      "low": "122.00",
      "close": "122.20",
      "average": "123.5289",
      "volume": "88093",
      "turnover": "10881624.05",
      "trades": "683"
    },
    {
      "date": "2025-09-24",
      "bid": "120.00",
      "ask": "120.30",
      "open": "122.30",
      "high": "122.30",
      "low": "118.90",
      "close": "120.40",
      "average": "120.0836",
      "volume": "76830",
      "turnover": "9225967.55",
      "trades": "787"
    },
    {
      "date": "2025-09-25",
      "bid": "116.50",
      "ask": "117.00",
      "open": "119.90",
      "high": "121.40",
      "low": "116.10",
      "close": "116.70",
      "average": "118.001",
      "volume": "102402",
      "turnover": "12082587.65",
      "trades": "793"
    },
    {
      "date": "2025-09-26",
      "bid": "116.10",
      "ask": "118.40",
      "open": "117.00",
      "high": "118.40",
      "low": "115.80",
      "close": "118.40",
      "average": "116.8549",
      "volume": "365900",
      "turnover": "42757175.1",
      "trades": "645"
    },
    {
      "date": "2025-09-29",
      "bid": "119.10",
      "ask": "119.90",
      "open": "118.50",
      "high": "119.60",
      "low": "116.50",
      "close": "118.90",
      "average": "118.6361",
      "volume": "93608",
      "turnover": "11105328.5",
      "trades": "994"
    },
    {
      "date": "2025-09-30",
      "bid": "120.20",
      "ask": "120.50",
      "open": "120.00",
      "high": "121.60",
      "low": "118.20",
      "close": "120.00",
      "average": "120.2677",
      "volume": "127430",
      "turnover": "15324244.5",
      "trades": "1054"
    },
    {
      "date": "2025-10-01",
      "bid": "120.00",
      "ask": "120.50",
      "open": "120.20",
      "high": "129.60",
      "low": "119.40",
      "close": "119.40",
      "average": "123.543",
      "volume": "246747",
      "turnover": "30480574.4",
      "trades": "1985"
    },
    {
      "date": "2025-10-02",
      "bid": "121.00",
      "ask": "121.60",
      "open": "119.90",
      "high": "122.30",
      "low": "119.90",
      "close": "121.00",
      "average": "120.9108",
      "volume": "69350",
      "turnover": "8385162.25",
      "trades": "716"
    },
    {
      "date": "2025-10-03",
      "bid": "122.90",
      "ask": "123.50",
      "open": "123.00",
      "high": "124.30",
      "low": "122.80",
      "close": "123.60",
      "average": "123.4558",
      "volume": "50517",
      "turnover": "6237307.3",
      "trades": "884"
    },
    {
      "date": "2025-10-06",
      "bid": "120.80",
      "ask": "125.20",
      "open": "123.70",
      "high": "125.00",
      "low": "121.80",
      "close": "121.80",
      "average": "123.7775",
      "volume": "54029",
      "turnover": "6686588.95",
      "trades": "364"
    },
    {
      "date": "2025-10-07",
      "bid": "123.30",
      "ask": "123.80",
      "open": "123.10",
      "high": "125.00",
      "low": "120.80",
      "close": "122.90",
      "average": "123.5297",
      "volume": "46432",
      "turnover": "5735764",
      "trades": "364"
    },
    {
      "date": "2025-10-08",
      "bid": "125.40",
      "ask": "125.80",
      "open": "122.90",
      "high": "125.80",
      "low": "122.90",
      "close": "125.60",
      "average": "125.1219",
      "volume": "42342",
      "turnover": "5297685.9",
      "trades": "299"
    },
    {
      "date": "2025-10-09",
      "bid": "124.90",
      "ask": "125.30",
      "open": "125.30",
      "high": "127.00",
      "low": "124.50",
      "close": "124.50",
      "average": "125.6085",
      "volume": "39157",
      "turnover": "4918308.55",
      "trades": "384"
    },
    {
      "date": "2025-10-10",
      "bid": "120.50",
      "ask": "120.90",
      "open": "125.10",
      "high": "125.40",
      "low": "119.70",
      "close": "119.70",
      "average": "122.6157",
      "volume": "57137",
      "turnover": "7003959.6",
      "trades": "463"
    },
    {
      "date": "2025-10-13",
      "bid": "120.20",
      "ask": "120.90",
      "open": "121.00",
      "high": "123.30",
      "low": "119.40",
      "close": "120.40",
      "average": "120.2953",
      "volume": "57650",
      "turnover": "6935008.7",
      "trades": "485"
    },
    {
      "date": "2025-10-14",
      "bid": "118.80",
      "ask": "119.10",
      "open": "120.40",
      "high": "120.60",
      "low": "118.40",
      "close": "118.50",
      "average": "119.7372",
      "volume": "42160",
      "turnover": "5048104.2",
      "trades": "347"
    },
    {
      "date": "2025-10-15",
      "bid": "123.20",
      "ask": "123.50",
      "open": "118.70",
      "high": "123.80",
      "low": "118.70",
      "close": "123.60",
      "average": "121.72",
      "volume": "63834",
      "turnover": "7768768.4",
      "trades": "466"
    },
    {
      "date": "2025-10-16",
      "bid": "122.10",
      "ask": "122.50",
      "open": "123.60",
      "high": "125.30",
      "low": "120.80",
      "close": "122.30",
      "average": "123.4048",
      "volume": "78987",
      "turnover": "9747386.35",
      "trades": "574"
    },
    {
      "date": "2025-10-17",
      "bid": "120.00",
      "ask": "123.60",
      "open": "121.90",
      "high": "123.30",
      "low": "119.70",
      "close": "122.00",
      "average": "122.0569",
      "volume": "65360",
      "turnover": "7977625.5",
      "trades": "570"
    },
    {
      "date": "2025-10-20",
      "bid": "124.10",
      "ask": "124.30",
      "open": "121.60",
      "high": "124.50",
      "low": "121.60",
      "close": "124.50",
      "average": "123.4326",
      "volume": "33405",
      "turnover": "4123265.4",
      "trades": "294"
    },
    {
      "date": "2025-10-21",
      "bid": "122.50",
      "ask": "124.00",
      "open": "124.60",
      "high": "125.40",
      "low": "122.20",
      "close": "124.00",
      "average": "124.4547",
      "volume": "52246",
      "turnover": "6498872.4",
      "trades": "293"
    },
    {
      "date": "2025-10-22",
      "bid": "121.60",
      "ask": "121.80",
      "open": "124.00",
      "high": "124.00",
      "low": "121.60",
      "close": "122.10",
      "average": "122.7499",
      "volume": "53017",
      "turnover": "6507774.1",
      "trades": "355"
    },
    {
      "date": "2025-10-23",
      "bid": "123.30",
      "ask": "123.70",
      "open": "124.90",
      "high": "124.90",
      "low": "121.70",
      "close": "123.70",
      "average": "123.0214",
      "volume": "61307",
      "turnover": "7542191.9",
      "trades": "397"
    },
    {
      "date": "2025-10-24",
      "bid": "122.10",
      "ask": "123.40",
      "open": "123.50",
      "high": "125.30",
      "low": "121.40",
      "close": "121.40",
      "average": "123.0231",
      "volume": "73654",
      "turnover": "9071025.19",
      "trades": "382"
    },
    {
      "date": "2025-10-27",
      "bid": "120.00",
      "ask": "120.50",
      "open": "121.40",
      "high": "121.90",
      "low": "120.10",
      "close": "120.10",
      "average": "120.9113",
      "volume": "83387",
      "turnover": "10071897.9",
      "trades": "227"
    },
    {
      "date": "2025-10-28",
      "bid": "120.60",
      "ask": "121.00",
      "open": "120.20",
      "high": "121.00",
      "low": "119.50",
      "close": "121.00",
      "average": "120.406",
      "volume": "52432",
      "turnover": "6313100.6",
      "trades": "314"
    },
    {
      "date": "2025-10-29",
      "bid": "119.10",
      "ask": "119.60",
      "open": "120.60",
      "high": "122.50",
      "low": "119.00",
      "close": "119.30",
      "average": "121.8008",
      "volume": "52791",
      "turnover": "6429978.1",
      "trades": "300"
    },
    {
      "date": "2025-10-30",
      "bid": "118.50",
      "ask": "119.10",
      "open": "119.20",
      "high": "119.30",
      "low": "117.70",
      "close": "118.80",
      "average": "118.503",
      "volume": "64294",
      "turnover": "7617619.8",
      "trades": "409"
    },
    {
      "date": "2025-10-31",
      "bid": "117.40",
      "ask": "117.80",
      "open": "118.10",
      "high": "119.20",
      "low": "117.10",
      "close": "117.30",
      "average": "117.8737",
      "volume": "65898",
      "turnover": "7765807.4",
      "trades": "138"
    },
    {
      "date": "2025-11-03",
      "bid": "115.10",
      "ask": "115.50",
      "open": "116.80",
      "high": "117.90",
      "low": "115.20",
      "close": "115.30",
      "average": "116.3877",
      "volume": "27727",
      "turnover": "3227056.2",
      "trades": "390"
    },
    {
      "date": "2025-11-04",
      "bid": "114.70",
      "ask": "116.10",
      "open": "115.00",
      "high": "116.40",
      "low": "112.70",
      "close": "114.80",
      "average": "113.9188",
      "volume": "49055",
      "turnover": "5588248.6",
      "trades": "390"
    },
    {
      "date": "2025-11-05",
      "bid": "112.50",
      "ask": "112.90",
      "open": "112.40",
      "high": "113.00",
      "low": "110.80",
      "close": "111.80",
      "average": "112.1532",
      "volume": "69285",
      "turnover": "7770517.3",
      "trades": "502"
    },
    {
      "date": "2025-11-06",
      "bid": "110.50",
      "ask": "110.80",
      "open": "113.00",
      "high": "113.00",
      "low": "110.20",
      "close": "111.80",
      "average": "111.7671",
      "volume": "51825",
      "turnover": "5792327.5",
      "trades": "363"
    },
    {
      "date": "2025-11-07",
      "bid": "109.20",
      "ask": "109.60",
      "open": "110.70",
      "high": "112.10",
      "low": "108.80",
      "close": "108.80",
      "average": "110.231",
      "volume": "50720",
      "turnover": "5590915.9",
      "trades": "360"
    },
    {
      "date": "2025-11-10",
      "bid": "111.40",
      "ask": "111.80",
      "open": "108.80",
      "high": "111.80",
      "low": "108.80",
      "close": "110.80",
      "average": "110.709",
      "volume": "64753",
      "turnover": "7168741.3",
      "trades": "447"
    },
    {
      "date": "2025-11-11",
      "bid": "107.60",
      "ask": "116.30",
      "open": "110.80",
      "high": "111.50",
      "low": "107.10",
      "close": "108.10",
      "average": "109.0025",
      "volume": "122194",
      "turnover": "13319447.7",
      "trades": "590"
    },
    {
      "date": "2025-11-12",
      "bid": "107.50",
      "ask": "108.00",
      "open": "107.60",
      "high": "108.60",
      "low": "106.10",
      "close": "107.00",
      "average": "107.3486",
      "volume": "128784",
      "turnover": "13824142.25",
      "trades": "824"
    },
    {
      "date": "2025-11-13",
      "bid": "109.40",
      "ask": "109.70",
      "open": "105.10",
      "high": "115.40",
      "low": "105.00",
      "close": "109.20",
      "average": "111.8522",
      "volume": "198377",
      "turnover": "22187556",
      "trades": "1036"
    },
    {
      "date": "2025-11-14",
      "bid": "110.00",
      "ask": "110.30",
      "open": "109.10",
      "high": "111.90",
      "low": "107.10",
      "close": "110.60",
      "average": "109.9042",
      "volume": "105740",
      "turnover": "11621243.8",
      "trades": "659"
    },
    {
      "date": "2025-11-17",
      "bid": "106.00",
      "ask": "107.20",
      "open": "110.60",
      "high": "110.60",
      "low": "106.50",
      "close": "106.60",
      "average": "107.5887",
      "volume": "78253",
      "turnover": "8418932.6",
      "trades": "530"
    },
    {
      "date": "2025-11-18",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.10",
      "high": "108.70",
      "low": "104.50",
      "close": "107.50",
      "average": "107.368",
      "volume": "65693",
      "turnover": "7053204.9",
      "trades": "431"
    },
    {
      "date": "2025-11-19",
      "bid": "108.70",
      "ask": "109.00",
      "open": "112.60",
      "high": "112.60",
      "low": "106.50",
      "close": "108.80",
      "average": "108.2367",
      "volume": "81419",
      "turnover": "8812919.35",
      "trades": "595"
    },
    {
      "date": "2025-11-20",
      "bid": "109.60",
      "ask": "109.90",
      "open": "108.70",
      "high": "111.20",
      "low": "108.20",
      "close": "110.00",
      "average": "110.1023",
      "volume": "72708",
      "turnover": "8005274.15",
      "trades": "573"
    },
    {
      "date": "2025-11-21",
      "bid": "109.40",
      "ask": "109.90",
      "open": "109.70",
      "high": "110.10",
      "low": "108.30",
      "close": "109.90",
      "average": "109.4154",
      "volume": "56945",
      "turnover": "6230657.9",
      "trades": "425"
    },
    {
      "date": "2025-11-24",
      "bid": "111.60",
      "ask": "111.90",
      "open": "109.40",
      "high": "112.00",
      "low": "109.40",
      "close": "111.40",
      "average": "111.2006",
      "volume": "90688",
      "turnover": "10084556.1",
      "trades": "378"
    },
    {
      "date": "2025-11-25",
      "bid": "111.30",
      "ask": "111.60",
      "open": "110.80",
      "high": "112.10",
      "low": "110.00",
      "close": "111.40",
      "average": "111.2902",
      "volume": "58304",
      "turnover": "6488664.1",
      "trades": "529"
    },
    {
      "date": "2025-11-26",
      "bid": "110.80",
      "ask": "111.10",
      "open": "111.00",
      "high": "112.20",
      "low": "110.00",
      "close": "110.90",
      "average": "111.2499",
      "volume": "49667",
      "turnover": "5525446.4",
      "trades": "424"
    },
    {
      "date": "2025-11-27",
      "bid": "112.20",
      "ask": "112.30",
      "open": "110.90",
      "high": "112.70",
      "low": "110.90",
      "close": "112.70",
      "average": "112.0574",
      "volume": "51061",
      "turnover": "5721764.7",
      "trades": "411"
    },
    {
      "date": "2025-11-28",
      "bid": "112.80",
      "ask": "113.10",
      "open": "110.20",
      "high": "114.00",
      "low": "110.20",
      "close": "112.80",
      "average": "112.4209",
      "volume": "51550",
      "turnover": "5795297.85",
      "trades": "351"
    },
    {
      "date": "2025-12-01",
      "bid": "114.60",
      "ask": "115.10",
      "open": "112.90",
      "high": "115.00",
      "low": "112.10",
      "close": "114.80",
      "average": "113.8582",
      "volume": "41984",
      "turnover": "4780221",
      "trades": "334"
    },
    {
      "date": "2025-12-02",
      "bid": "114.90",
      "ask": "115.20",
      "open": "114.80",
      "high": "116.30",
      "low": "114.00",
      "close": "115.20",
      "average": "115.0839",
      "volume": "46267",
      "turnover": "5324586.3",
      "trades": "348"
    },
    {
      "date": "2025-12-03",
      "bid": "114.50",
      "ask": "114.80",
      "open": "115.60",
      "high": "116.50",
      "low": "114.10",
      "close": "114.90",
      "average": "115.1777",
      "volume": "44989",
      "turnover": "5182130",
      "trades": "404"
    },
    {
      "date": "2025-12-04",
      "bid": "114.80",
      "ask": "116.10",
      "open": "115.20",
      "high": "116.50",
      "low": "114.00",
      "close": "114.90",
      "average": "115.1688",
      "volume": "51281",
      "turnover": "5905971.1",
      "trades": "439"
    },
    {
      "date": "2025-12-05",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.50",
      "high": "115.80",
      "low": "114.00",
      "close": "114.20",
      "average": "114.7367",
      "volume": "50017",
      "turnover": "5738644.2",
      "trades": "469"
    },
    {
      "date": "2025-12-08",
      "bid": "111.80",
      "ask": "113.10",
      "open": "113.80",
      "high": "114.70",
      "low": "111.70",
      "close": "112.80",
      "average": "113.2298",
      "volume": "49501",
      "turnover": "5604989.2",
      "trades": "446"
    },
    {
      "date": "2025-12-09",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.90",
      "high": "113.60",
      "low": "111.50",
      "close": "111.80",
      "average": "112.5149",
      "volume": "37162",
      "turnover": "4181277.4",
      "trades": "342"
    },
    {
      "date": "2025-12-10",
      "bid": "111.90",
      "ask": "114.20",
      "open": "111.80",
      "high": "114.00",
      "low": "111.80",
      "close": "113.70",
      "average": "113.3279",
      "volume": "34306",
      "turnover": "3887828.6",
      "trades": "357"
    },
    {
      "date": "2025-12-11",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.50",
      "high": "114.00",
      "low": "112.20",
      "close": "113.40",
      "average": "113.0515",
      "volume": "25558",
      "turnover": "2889369",
      "trades": "266"
    },
    {
      "date": "2025-12-12",
      "bid": "113.60",
      "ask": "113.90",
      "open": "114.10",
      "high": "115.30",
      "low": "113.50",
      "close": "113.60",
      "average": "114.4066",
      "volume": "25105",
      "turnover": "2872177.7",
      "trades": "248"
    },
    {
      "date": "2025-12-15",
      "bid": "113.00",
      "ask": "113.40",
      "open": "114.00",
      "high": "114.50",
      "low": "112.80",
      "close": "113.10",
      "average": "113.8071",
      "volume": "25674",
      "turnover": "2921883",
      "trades": "338"
    },
    {
      "date": "2025-12-16",
      "bid": "111.40",
      "ask": "111.80",
      "open": "112.40",
      "high": "112.80",
      "low": "111.50",
      "close": "111.60",
      "average": "111.9773",
      "volume": "28441",
      "turnover": "3184762.75",
      "trades": "296"
    },
    {
      "date": "2025-12-17",
      "bid": "112.00",
      "ask": "112.40",
      "open": "108.00",
      "high": "112.80",
      "low": "108.00",
      "close": "112.50",
      "average": "111.9098",
      "volume": "30690",
      "turnover": "3434511.8",
      "trades": "336"
    },
    {
      "date": "2025-12-18",
      "bid": "112.60",
      "ask": "114.60",
      "open": "112.50",
      "high": "113.00",
      "low": "110.80",
      "close": "112.90",
      "average": "112.0327",
      "volume": "36430",
      "turnover": "4081350.7",
      "trades": "316"
    },
    {
      "date": "2025-12-19",
      "bid": "110.90",
      "ask": "111.30",
      "open": "108.00",
      "high": "112.50",
      "low": "108.00",
      "close": "111.50",
      "average": "111.5494",
      "volume": "60622",
      "turnover": "6762350.2",
      "trades": "351"
    },
    {
      "date": "2025-12-22",
      "bid": "112.80",
      "ask": "113.10",
      "open": "111.00",
      "high": "113.20",
      "low": "111.00",
      "close": "113.20",
      "average": "112.3499",
      "volume": "39541",
      "turnover": "4442425.59",
      "trades": "287"
    },
    {
      "date": "2025-12-23",
      "bid": "111.90",
      "ask": "113.50",
      "open": "110.70",
      "high": "114.40",
      "low": "110.70",
      "close": "113.80",
      "average": "113.7782",
      "volume": "98630",
      "turnover": "11221942.5",
      "trades": "355"
    },
    {
      "date": "2025-12-29",
      "bid": "113.70",
      "ask": "114.80",
      "open": "113.60",
      "high": "114.30",
      "low": "111.80",
      "close": "114.30",
      "average": "113.5664",
      "volume": "52959",
      "turnover": "6014363.4",
      "trades": "405"
    },
    {
      "date": "2025-12-30",
      "bid": "114.30",
      "ask": "114.80",
      "open": "114.80",
      "high": "114.90",
      "low": "113.20",
      "close": "114.70",
      "average": "114.1929",
      "volume": "34435",
      "turnover": "3932232.9",
      "trades": "274"
    },
    {
      "date": "2026-01-02",
      "bid": "112.00",
      "ask": "112.20",
      "open": "114.60",
      "high": "115.40",
      "low": "111.90",
      "close": "112.10",
      "average": "113.7162",
      "volume": "40203",
      "turnover": "4571765.34",
      "trades": "354"
    },
    {
      "date": "2026-01-05",
      "bid": "112.40",
      "ask": "112.90",
      "open": "114.00",
      "high": "114.00",
      "low": "112.10",
      "close": "112.60",
      "average": "112.7643",
      "volume": "16673",
      "turnover": "1880119.8",
      "trades": "142"
    },
    {
      "date": "2026-01-07",
      "bid": "111.30",
      "ask": "111.80",
      "open": "111.40",
      "high": "112.70",
      "low": "109.30",
      "close": "111.80",
      "average": "111.1873",
      "volume": "86067",
      "turnover": "9569556.5",
      "trades": "621"
    },
    {
      "date": "2026-01-08",
      "bid": "109.10",
      "ask": "112.10",
      "open": "109.00",
      "high": "113.60",
      "low": "109.00",
      "close": "111.20",
      "average": "111.9871",
      "volume": "37785",
      "turnover": "4231441.09",
      "trades": "315"
    },
    {
      "date": "2026-01-09",
      "bid": "112.10",
      "ask": "114.90",
      "open": "115.10",
      "high": "115.10",
      "low": "111.70",
      "close": "112.20",
      "average": "112.8559",
      "volume": "24136",
      "turnover": "2723905.4",
      "trades": "193"
    },
    {
      "date": "2026-01-12",
      "bid": "111.90",
      "ask": "112.80",
      "open": "112.00",
      "high": "112.90",
      "low": "111.40",
      "close": "112.40",
      "average": "112.2715",
      "volume": "38485",
      "turnover": "4320767.09",
      "trades": "252"
    },
    {
      "date": "2026-01-13",
      "bid": "112.80",
      "ask": "113.10",
      "open": "112.20",
      "high": "113.10",
      "low": "111.40",
      "close": "113.10",
      "average": "112.2889",
      "volume": "28277",
      "turnover": "3175194.1",
      "trades": "236"
    },
    {
      "date": "2026-01-14",
      "bid": "112.90",
      "ask": "113.50",
      "open": "113.10",
      "high": "113.70",
      "low": "111.80",
      "close": "113.60",
      "average": "112.8165",
      "volume": "29619",
      "turnover": "3341510.9",
      "trades": "268"
    },
    {
      "date": "2026-01-15",
      "bid": "114.10",
      "ask": "114.60",
      "open": "112.90",
      "high": "114.30",
      "low": "112.80",
      "close": "114.20",
      "average": "113.5872",
      "volume": "34369",
      "turnover": "3903875.8",
      "trades": "290"
    },
    {
      "date": "2026-01-16",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.10",
      "high": "113.80",
      "low": "112.20",
      "close": "112.80",
      "average": "112.9138",
      "volume": "35510",
      "turnover": "4009563.25",
      "trades": "358"
    },
    {
      "date": "2026-01-19",
      "bid": "108.00",
      "ask": "108.50",
      "open": "112.00",
      "high": "112.00",
      "low": "107.80",
      "close": "107.80",
      "average": "109.5024",
      "volume": "49889",
      "turnover": "5462638.15",
      "trades": "365"
    },
    {
      "date": "2026-01-20",
      "bid": "109.40",
      "ask": "110.50",
      "open": "107.20",
      "high": "110.50",
      "low": "106.20",
      "close": "109.30",
      "average": "107.8887",
      "volume": "50982",
      "turnover": "5500379.2",
      "trades": "370"
    },
    {
      "date": "2026-01-21",
      "bid": "108.40",
      "ask": "108.90",
      "open": "110.00",
      "high": "110.10",
      "low": "107.20",
      "close": "108.90",
      "average": "108.4122",
      "volume": "46373",
      "turnover": "5027410.59",
      "trades": "392"
    },
    {
      "date": "2026-01-22",
      "bid": "109.50",
      "ask": "109.90",
      "open": "110.30",
      "high": "110.70",
      "low": "109.20",
      "close": "109.80",
      "average": "109.7939",
      "volume": "36610",
      "turnover": "4019504.6",
      "trades": "314"
    },
    {
      "date": "2026-01-23",
      "bid": "110.10",
      "ask": "110.60",
      "open": "109.50",
      "high": "110.70",
      "low": "109.30",
      "close": "110.70",
      "average": "110.0796",
      "volume": "22201",
      "turnover": "2443864.7",
      "trades": "220"
    },
    {
      "date": "2026-01-26",
      "bid": "108.30",
      "ask": "109.80",
      "open": "110.60",
      "high": "110.60",
      "low": "108.20",
      "close": "108.40",
      "average": "109.0065",
      "volume": "25798",
      "turnover": "2812162.3",
      "trades": "200"
    },
    {
      "date": "2026-01-27",
      "bid": "106.70",
      "ask": "106.90",
      "open": "108.40",
      "high": "108.90",
      "low": "105.80",
      "close": "107.10",
      "average": "107.2553",
      "volume": "35998",
      "turnover": "3860954.55",
      "trades": "355"
    },
    {
      "date": "2026-01-28",
      "bid": "106.10",
      "ask": "106.60",
      "open": "107.10",
      "high": "107.40",
      "low": "105.50",
      "close": "106.40",
      "average": "106.2464",
      "volume": "591484",
      "turnover": "62844949.2",
      "trades": "380"
    },
    {
      "date": "2026-01-29",
      "bid": "105.70",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.20",
      "low": "104.80",
      "close": "105.40",
      "average": "105.4417",
      "volume": "37789",
      "turnover": "3984514.3",
      "trades": "337"
    },
    {
      "date": "2026-01-30",
      "bid": "104.20",
      "ask": "106.80",
      "open": "105.20",
      "high": "107.80",
      "low": "105.20",
      "close": "106.20",
      "average": "106.7604",
      "volume": "42167",
      "turnover": "4501760.8",
      "trades": "321"
    },
    {
      "date": "2026-02-02",
      "bid": "106.30",
      "ask": "107.60",
      "open": "106.10",
      "high": "107.40",
      "low": "105.20",
      "close": "106.20",
      "average": "106.3395",
      "volume": "36322",
      "turnover": "3864397.65",
      "trades": "373"
    },
    {
      "date": "2026-02-03",
      "bid": "104.60",
      "ask": "105.10",
      "open": "106.60",
      "high": "106.60",
      "low": "104.50",
      "close": "105.60",
      "average": "105.804",
      "volume": "46046",
      "turnover": "4871642.4",
      "trades": "367"
    },
    {
      "date": "2026-02-04",
      "bid": "104.50",
      "ask": "108.60",
      "open": "104.50",
      "high": "108.90",
      "low": "104.30",
      "close": "108.30",
      "average": "106.766",
      "volume": "205977",
      "turnover": "21990033.75",
      "trades": "1474"
    },
    {
      "date": "2026-02-05",
      "bid": "107.30",
      "ask": "107.60",
      "open": "112.90",
      "high": "112.90",
      "low": "106.80",
      "close": "107.50",
      "average": "107.7365",
      "volume": "48158",
      "turnover": "5188290.8",
      "trades": "390"
    },
    {
      "date": "2026-02-06",
      "bid": "114.80",
      "ask": "115.50",
      "open": "106.00",
      "high": "115.90",
      "low": "106.00",
      "close": "115.10",
      "average": "111.6067",
      "volume": "93552",
      "turnover": "10443513.35",
      "trades": "557"
    },
    {
      "date": "2026-02-09",
      "bid": "116.10",
      "ask": "117.10",
      "open": "116.00",
      "high": "118.20",
      "low": "116.00",
      "close": "116.90",
      "average": "117.1597",
      "volume": "100655",
      "turnover": "11793087.65",
      "trades": "618"
    },
    {
      "date": "2026-02-10",
      "bid": "122.70",
      "ask": "123.00",
      "open": "116.80",
      "high": "124.00",
      "low": "116.20",
      "close": "122.50",
      "average": "120.0628",
      "volume": "108669",
      "turnover": "13064610.4",
      "trades": "607"
    },
    {
      "date": "2026-02-11",
      "bid": "118.70",
      "ask": "119.20",
      "open": "122.50",
      "high": "124.50",
      "low": "118.90",
      "close": "119.00",
      "average": "120.7708",
      "volume": "79229",
      "turnover": "9570705.19",
      "trades": "447"
    },
    {
      "date": "2026-02-12",
      "bid": "119.00",
      "ask": "119.60",
      "open": "119.90",
      "high": "122.00",
      "low": "118.50",
      "close": "118.50",
      "average": "120.3571",
      "volume": "48424",
      "turnover": "5829253.15",
      "trades": "325"
    },
    {
      "date": "2026-02-13",
      "bid": "119.00",
      "ask": "120.20",
      "open": "116.80",
      "high": "120.90",
      "low": "116.80",
      "close": "119.60",
      "average": "119.9526",
      "volume": "41273",
      "turnover": "4950833.59",
      "trades": "470"
    },
    {
      "date": "2026-02-16",
      "bid": "118.60",
      "ask": "119.10",
      "open": "120.70",
      "high": "121.40",
      "low": "118.30",
      "close": "118.30",
      "average": "119.1852",
      "volume": "30880",
      "turnover": "3680414.7",
      "trades": "318"
    },
    {
      "date": "2026-02-17",
      "bid": "119.90",
      "ask": "120.30",
      "open": "117.80",
      "high": "120.80",
      "low": "117.80",
      "close": "119.90",
      "average": "119.6693",
      "volume": "38323",
      "turnover": "4585907.65",
      "trades": "332"
    },
    {
      "date": "2026-02-18",
      "bid": "118.70",
      "ask": "121.50",
      "open": "117.90",
      "high": "121.60",
      "low": "117.90",
      "close": "120.30",
      "average": "120.475",
      "volume": "43078",
      "turnover": "5188098.84",
      "trades": "326"
    },
    {
      "date": "2026-02-19",
      "bid": "119.00",
      "ask": "119.60",
      "open": "118.30",
      "high": "122.10",
      "low": "118.20",
      "close": "118.80",
      "average": "120.1223",
      "volume": "37809",
      "turnover": "4541871.65",
      "trades": "299"
    },
    {
      "date": "2026-02-20",
      "bid": "118.40",
      "ask": "121.80",
      "open": "122.60",
      "high": "122.80",
      "low": "118.40",
      "close": "120.50",
      "average": "121.3958",
      "volume": "33440",
      "turnover": "4059474.7",
      "trades": "283"
    },
    {
      "date": "2026-02-23",
      "bid": "117.00",
      "ask": "117.50",
      "open": "120.40",
      "high": "121.00",
      "low": "117.00",
      "close": "117.30",
      "average": "118.7132",
      "volume": "36621",
      "turnover": "4347455.55",
      "trades": "349"
    },
    {
      "date": "2026-02-24",
      "bid": "116.20",
      "ask": "117.20",
      "open": "117.30",
      "high": "118.60",
      "low": "116.20",
      "close": "117.90",
      "average": "117.2967",
      "volume": "94201",
      "turnover": "11049549.15",
      "trades": "497"
    },
    {
      "date": "2026-02-25",
      "bid": "112.10",
      "ask": "112.60",
      "open": "119.60",
      "high": "119.60",
      "low": "111.70",
      "close": "113.00",
      "average": "114.4462",
      "volume": "70479",
      "turnover": "8068008.3",
      "trades": "458"
    },
    {
      "date": "2026-02-26",
      "bid": "121.10",
      "ask": "121.90",
      "open": "123.50",
      "high": "125.20",
      "low": "117.70",
      "close": "123.70",
      "average": "121.4636",
      "volume": "382839",
      "turnover": "46493292.7",
      "trades": "1079"
    },
    {
      "date": "2026-02-27",
      "bid": "129.10",
      "ask": "130.10",
      "open": "121.90",
      "high": "129.90",
      "low": "120.90",
      "close": "128.00",
      "average": "124.4541",
      "volume": "360420",
      "turnover": "44813401.95",
      "trades": "1211"
    },
    {
      "date": "2026-03-02",
      "bid": "131.60",
      "ask": "132.00",
      "open": "126.60",
      "high": "132.90",
      "low": "124.60",
      "close": "131.90",
      "average": "129.481",
      "volume": "234516",
      "turnover": "30438884.75",
      "trades": "797"
    },
    {
      "date": "2026-03-03",
      "bid": "133.20",
      "ask": "133.60",
      "open": "132.00",
      "high": "134.10",
      "low": "128.80",
      "close": "133.70",
      "average": "133.1244",
      "volume": "355850",
      "turnover": "47361277.8",
      "trades": "798"
    },
    {
      "date": "2026-03-04",
      "bid": "141.90",
      "ask": "142.30",
      "open": "134.00",
      "high": "142.30",
      "low": "133.00",
      "close": "142.30",
      "average": "137.4897",
      "volume": "275141",
      "turnover": "37579188.45",
      "trades": "782"
    },
    {
      "date": "2026-03-05",
      "bid": "140.80",
      "ask": "142.80",
      "open": "142.40",
      "high": "145.00",
      "low": "139.70",
      "close": "143.20",
      "average": "142.9825",
      "volume": "64234",
      "turnover": "9182595.05",
      "trades": "419"
    },
    {
      "date": "2026-03-06",
      "bid": "144.60",
      "ask": "145.30",
      "open": "146.10",
      "high": "148.70",
      "low": "143.80",
      "close": "144.60",
      "average": "145.8701",
      "volume": "97785",
      "turnover": "14264994.65",
      "trades": "725"
    },
    {
      "date": "2026-03-09",
      "bid": "145.90",
      "ask": "146.20",
      "open": "144.00",
      "high": "146.60",
      "low": "140.20",
      "close": "146.00",
      "average": "145.1807",
      "volume": "111913",
      "turnover": "16248539.15",
      "trades": "786"
    },
    {
      "date": "2026-03-10",
      "bid": "146.80",
      "ask": "147.10",
      "open": "147.20",
      "high": "148.00",
      "low": "145.30",
      "close": "147.00",
      "average": "146.8441",
      "volume": "71972",
      "turnover": "10568314.9",
      "trades": "500"
    },
    {
      "date": "2026-03-11",
      "bid": "145.70",
      "ask": "146.10",
      "open": "146.60",
      "high": "147.80",
      "low": "145.60",
      "close": "146.00",
      "average": "146.6086",
      "volume": "55128",
      "turnover": "8081705.85",
      "trades": "479"
    },
    {
      "date": "2026-03-12",
      "bid": "142.50",
      "ask": "143.20",
      "open": "146.00",
      "high": "146.50",
      "low": "142.30",
      "close": "142.50",
      "average": "143.9742",
      "volume": "399022",
      "turnover": "57450389.6",
      "trades": "497"
    },
    {
      "date": "2026-03-13",
      "bid": "142.30",
      "ask": "143.00",
      "open": "143.20",
      "high": "146.50",
      "low": "141.50",
      "close": "143.00",
      "average": "144.659",
      "volume": "146752",
      "turnover": "21219079.35",
      "trades": "575"
    },
    {
      "date": "2026-03-16",
      "bid": "143.40",
      "ask": "144.00",
      "open": "141.90",
      "high": "146.20",
      "low": "141.90",
      "close": "143.50",
      "average": "144.4782",
      "volume": "41452",
      "turnover": "5988844.2",
      "trades": "385"
    },
    {
      "date": "2026-03-17",
      "bid": "144.50",
      "ask": "145.20",
      "open": "148.00",
      "high": "148.00",
      "low": "143.00",
      "close": "144.80",
      "average": "145.2239",
      "volume": "42513",
      "turnover": "6174127.5",
      "trades": "374"
    },
    {
      "date": "2026-03-18",
      "bid": "142.60",
      "ask": "143.30",
      "open": "144.40",
      "high": "145.80",
      "low": "142.00",
      "close": "142.70",
      "average": "144.1895",
      "volume": "66945",
      "turnover": "9654412.3",
      "trades": "432"
    },
    {
      "date": "2026-03-19",
      "bid": "143.10",
      "ask": "144.00",
      "open": "145.70",
      "high": "146.90",
      "low": "142.20",
      "close": "143.40",
      "average": "144.2308",
      "volume": "107169",
      "turnover": "15456692.45",
      "trades": "707"
    },
    {
      "date": "2026-03-20",
      "bid": "141.70",
      "ask": "142.50",
      "open": "142.80",
      "high": "145.00",
      "low": "141.10",
      "close": "142.60",
      "average": "142.9489",
      "volume": "104866",
      "turnover": "14991948.25",
      "trades": "429"
    },
    {
      "date": "2026-03-23",
      "bid": "144.30",
      "ask": "146.10",
      "open": "141.60",
      "high": "147.70",
      "low": "138.00",
      "close": "144.50",
      "average": "143.7343",
      "volume": "74856",
      "turnover": "10760677.4",
      "trades": "612"
    },
    {
      "date": "2026-03-24",
      "bid": "144.00",
      "ask": "144.60",
      "open": "145.90",
      "high": "147.10",
      "low": "143.50",
      "close": "144.00",
      "average": "145.4391",
      "volume": "65234",
      "turnover": "9487986.19",
      "trades": "542"
    },
    {
      "date": "2026-03-25",
      "bid": "141.20",
      "ask": "143.70",
      "open": "146.50",
      "high": "146.50",
      "low": "141.00",
      "close": "143.10",
      "average": "142.4537",
      "volume": "173056",
      "turnover": "24665976.35",
      "trades": "531"
    },
    {
      "date": "2026-03-26",
      "bid": "139.20",
      "ask": "139.90",
      "open": "141.10",
      "high": "143.40",
      "low": "139.30",
      "close": "140.60",
      "average": "141.388",
      "volume": "50235",
      "turnover": "7103164.6",
      "trades": "387"
    },
    {
      "date": "2026-03-27",
      "bid": "132.00",
      "ask": "132.60",
      "open": "140.60",
      "high": "140.60",
      "low": "131.60",
      "close": "132.30",
      "average": "133.819",
      "volume": "77347",
      "turnover": "10350308.65",
      "trades": "611"
    },
    {
      "date": "2026-03-30",
      "bid": "133.00",
      "ask": "133.50",
      "open": "131.90",
      "high": "134.50",
      "low": "131.70",
      "close": "133.50",
      "average": "133.5219",
      "volume": "38763",
      "turnover": "5175525",
      "trades": "376"
    },
    {
      "date": "2026-03-31",
      "bid": "136.20",
      "ask": "136.70",
      "open": "133.50",
      "high": "139.00",
      "low": "133.50",
      "close": "137.60",
      "average": "135.4903",
      "volume": "322978",
      "turnover": "43761154.2",
      "trades": "424"
    },
    {
      "date": "2026-04-01",
      "bid": "140.80",
      "ask": "141.80",
      "open": "142.90",
      "high": "142.90",
      "low": "138.60",
      "close": "142.00",
      "average": "140.2222",
      "volume": "49419",
      "turnover": "6929278.7",
      "trades": "373"
    },
    {
      "date": "2026-04-02",
      "bid": "135.10",
      "ask": "136.40",
      "open": "133.00",
      "high": "140.00",
      "low": "133.00",
      "close": "134.80",
      "average": "136.8018",
      "volume": "26470",
      "turnover": "3621032.25",
      "trades": "170"
    },
    {
      "date": "2026-04-07",
      "bid": "132.60",
      "ask": "133.60",
      "open": "131.20",
      "high": "137.80",
      "low": "131.20",
      "close": "133.40",
      "average": "134.4776",
      "volume": "44246",
      "turnover": "5950335.3",
      "trades": "487"
    },
    {
      "date": "2026-04-08",
      "bid": "131.20",
      "ask": "134.00",
      "open": "135.80",
      "high": "138.00",
      "low": "133.80",
      "close": "133.80",
      "average": "135.4253",
      "volume": "47980",
      "turnover": "6497719.3",
      "trades": "369"
    },
    {
      "date": "2026-04-09",
      "bid": "132.40",
      "ask": "133.80",
      "open": "134.20",
      "high": "134.60",
      "low": "132.00",
      "close": "133.40",
      "average": "133.4233",
      "volume": "44286",
      "turnover": "5909396.4",
      "trades": "350"
    },
    {
      "date": "2026-04-10",
      "bid": "135.20",
      "ask": "135.80",
      "open": "141.80",
      "high": "141.80",
      "low": "133.40",
      "close": "135.20",
      "average": "135.9235",
      "volume": "48539",
      "turnover": "6597555.8",
      "trades": "502"
    },
    {
      "date": "2026-04-13",
      "bid": "133.40",
      "ask": "134.40",
      "open": "133.60",
      "high": "134.60",
      "low": "132.60",
      "close": "133.60",
      "average": "133.6818",
      "volume": "33686",
      "turnover": "4503209.2",
      "trades": "267"
    },
    {
      "date": "2026-04-14",
      "bid": "135.00",
      "ask": "136.20",
      "open": "142.80",
      "high": "142.80",
      "low": "133.60",
      "close": "135.40",
      "average": "136.147",
      "volume": "56331",
      "turnover": "7670683.7",
      "trades": "409"
    },
    {
      "date": "2026-04-15",
      "bid": "137.20",
      "ask": "138.00",
      "open": "131.20",
      "high": "138.20",
      "low": "131.20",
      "close": "137.80",
      "average": "136.7646",
      "volume": "22094",
      "turnover": "3021632",
      "trades": "315"
    },
    {
      "date": "2026-04-16",
      "bid": "137.80",
      "ask": "138.20",
      "open": "135.00",
      "high": "138.20",
      "low": "134.40",
      "close": "138.00",
      "average": "136.6447",
      "volume": "45651",
      "turnover": "6237747.6",
      "trades": "407"
    },
    {
      "date": "2026-04-17",
      "bid": "140.20",
      "ask": "142.00",
      "open": "136.60",
      "high": "142.80",
      "low": "136.40",
      "close": "141.20",
      "average": "140.5971",
      "volume": "88459",
      "turnover": "12449595.6",
      "trades": "623"
    },
    {
      "date": "2026-04-20",
      "bid": "141.60",
      "ask": "142.20",
      "open": "141.00",
      "high": "142.80",
      "low": "140.00",
      "close": "141.40",
      "average": "141.5058",
      "volume": "36145",
      "turnover": "5114829.8",
      "trades": "347"
    },
    {
      "date": "2026-04-21",
      "bid": "142.00",
      "ask": "143.00",
      "open": "141.40",
      "high": "142.20",
      "low": "141.00",
      "close": "142.00",
      "average": "141.7198",
      "volume": "37807",
      "turnover": "5358823.3",
      "trades": "269"
    },
    {
      "date": "2026-04-22",
      "bid": "141.20",
      "ask": "142.20",
      "open": "142.20",
      "high": "142.40",
      "low": "139.80",
      "close": "141.60",
      "average": "140.8777",
      "volume": "117311",
      "turnover": "16526690.7",
      "trades": "554"
    },
    {
      "date": "2026-04-23",
      "bid": "137.60",
      "ask": "138.00",
      "open": "140.40",
      "high": "142.20",
      "low": "136.80",
      "close": "138.00",
      "average": "140.0243",
      "volume": "69909",
      "turnover": "9790172.8",
      "trades": "571"
    },
    {
      "date": "2026-04-24",
      "bid": "136.80",
      "ask": "137.20",
      "open": "138.00",
      "high": "138.60",
      "low": "134.60",
      "close": "137.80",
      "average": "136.7636",
      "volume": "101821",
      "turnover": "13925421.3",
      "trades": "720"
    },
    {
      "date": "2026-04-27",
      "bid": "140.20",
      "ask": "140.80",
      "open": "137.20",
      "high": "140.80",
      "low": "136.20",
      "close": "140.80",
      "average": "139.271",
      "volume": "35009",
      "turnover": "4875722.09",
      "trades": "409"
    },
    {
      "date": "2026-04-28",
      "bid": "139.80",
      "ask": "140.20",
      "open": "140.00",
      "high": "142.00",
      "low": "138.40",
      "close": "139.60",
      "average": "140.0144",
      "volume": "69796",
      "turnover": "9772611.5",
      "trades": "493"
    },
    {
      "date": "2026-04-29",
      "bid": "140.80",
      "ask": "141.80",
      "open": "140.60",
      "high": "142.80",
      "low": "138.60",
      "close": "142.80",
      "average": "141.3999",
      "volume": "66004",
      "turnover": "9332414",
      "trades": "365"
    },
    {
      "date": "2026-04-30",
      "bid": "141.80",
      "ask": "142.60",
      "open": "141.80",
      "high": "142.60",
      "low": "140.80",
      "close": "142.20",
      "average": "142.0739",
      "volume": "28249",
      "turnover": "4013412.5",
      "trades": "184"
    },
    {
      "date": "2026-05-04",
      "bid": "143.80",
      "ask": "144.60",
      "open": "142.80",
      "high": "145.40",
      "low": "142.00",
      "close": "144.80",
      "average": "143.9408",
      "volume": "37727",
      "turnover": "5430578.6",
      "trades": "316"
    },
    {
      "date": "2026-05-05",
      "bid": "142.40",
      "ask": "142.80",
      "open": "144.80",
      "high": "146.00",
      "low": "141.00",
      "close": "142.80",
      "average": "143.1542",
      "volume": "40722",
      "turnover": "5829046.5",
      "trades": "300"
    },
    {
      "date": "2026-05-06",
      "bid": "139.20",
      "ask": "140.00",
      "open": "145.00",
      "high": "145.00",
      "low": "137.80",
      "close": "139.20",
      "average": "141.7337",
      "volume": "64448",
      "turnover": "9140416.19",
      "trades": "482"
    },
    {
      "date": "2026-05-07",
      "bid": "137.20",
      "ask": "137.80",
      "open": "139.20",
      "high": "140.60",
      "low": "136.60",
      "close": "137.20",
      "average": "137.9808",
      "volume": "58841",
      "turnover": "8121972.2",
      "trades": "435"
    },
    {
      "date": "2026-05-08",
      "bid": "136.60",
      "ask": "137.20",
      "open": "136.60",
      "high": "138.40",
      "low": "135.80",
      "close": "136.20",
      "average": "136.8201",
      "volume": "21027",
      "turnover": "2876941",
      "trades": "180"
    },
    {
      "date": "2026-05-11",
      "bid": "135.20",
      "ask": "135.80",
      "open": "135.20",
      "high": "137.80",
      "low": "135.00",
      "close": "135.80",
      "average": "136.6555",
      "volume": "25748",
      "turnover": "3518876.9",
      "trades": "230"
    },
    {
      "date": "2026-05-12",
      "bid": "130.20",
      "ask": "135.40",
      "open": "135.80",
      "high": "135.80",
      "low": "133.00",
      "close": "134.60",
      "average": "133.8098",
      "volume": "22174",
      "turnover": "2967115.8",
      "trades": "180"
    },
    {
      "date": "2026-05-13",
      "bid": "134.80",
      "ask": "135.60",
      "open": "135.80",
      "high": "136.40",
      "low": "134.00",
      "close": "135.00",
      "average": "135.588",
      "volume": "18002",
      "turnover": "2440789.4",
      "trades": "141"
    },
    {
      "date": "2026-05-15",
      "bid": "134.40",
      "ask": "139.60",
      "open": "134.20",
      "high": "139.00",
      "low": "132.80",
      "close": "136.20",
      "average": "135.1724",
      "volume": "40271",
      "turnover": "5441618.9",
      "trades": "349"
    },
    {
      "date": "2026-05-18",
      "bid": "137.60",
      "ask": "138.20",
      "open": "136.20",
      "high": "139.00",
      "low": "133.60",
      "close": "138.40",
      "average": "136.0805",
      "volume": "34630",
      "turnover": "4712539.09",
      "trades": "269"
    },
    {
      "date": "2026-05-19",
      "bid": "136.40",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.80",
      "low": "135.80",
      "close": "136.40",
      "average": "137.0927",
      "volume": "70092",
      "turnover": "9609312.8",
      "trades": "520"
    },
    {
      "date": "2026-05-20",
      "bid": "130.20",
      "ask": "131.00",
      "open": "137.20",
      "high": "138.20",
      "low": "130.80",
      "close": "131.40",
      "average": "134.4642",
      "volume": "58112",
      "turnover": "7812486.3",
      "trades": "386"
    },
    {
      "date": "2026-05-21",
      "bid": "122.60",
      "ask": "123.40",
      "open": "131.20",
      "high": "135.40",
      "low": "122.40",
      "close": "124.60",
      "average": "128.6776",
      "volume": "185862",
      "turnover": "23915668.9",
      "trades": "1291"
    },
    {
      "date": "2026-05-22",
      "bid": "119.20",
      "ask": "120.00",
      "open": "122.80",
      "high": "123.80",
      "low": "116.00",
      "close": "120.60",
      "average": "118.8195",
      "volume": "151015",
      "turnover": "17942708.39",
      "trades": "801"
    },
    {
      "date": "2026-05-25",
      "bid": "117.40",
      "ask": "118.20",
      "open": "120.60",
      "high": "120.60",
      "low": "116.80",
      "close": "117.60",
      "average": "118.1641",
      "volume": "26490",
      "turnover": "3130591.3",
      "trades": "219"
    },
    {
      "date": "2026-05-26",
      "bid": "117.80",
      "ask": "120.00",
      "open": "117.60",
      "high": "120.80",
      "low": "116.20",
      "close": "118.60",
      "average": "118.5072",
      "volume": "90577",
      "turnover": "10733612.9",
      "trades": "616"
    },
    {
      "date": "2026-05-27",
      "bid": "117.60",
      "ask": "118.20",
      "open": "120.60",
      "high": "120.60",
      "low": "117.20",
      "close": "118.00",
      "average": "118.006",
      "volume": "43090",
      "turnover": "5084877.4",
      "trades": "364"
    },
    {
      "date": "2026-05-28",
      "bid": "119.20",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.20",
      "low": "116.80",
      "close": "119.80",
      "average": "119.817",
      "volume": "62120",
      "turnover": "7442999.8",
      "trades": "355"
    },
    {
      "date": "2026-05-29",
      "bid": "119.20",
      "ask": "121.40",
      "open": "120.00",
      "high": "121.80",
      "low": "119.20",
      "close": "120.40",
      "average": "120.5003",
      "volume": "54106",
      "turnover": "6519772.1",
      "trades": "247"
    },
    {
      "date": "2026-06-01",
      "bid": "119.80",
      "ask": "120.60",
      "open": "119.00",
      "high": "121.40",
      "low": "118.80",
      "close": "120.20",
      "average": "119.2822",
      "volume": "441322",
      "turnover": "52643442.8",
      "trades": "413"
    },
    {
      "date": "2026-06-02",
      "bid": "120.00",
      "ask": "120.60",
      "open": "121.00",
      "high": "123.60",
      "low": "119.00",
      "close": "120.80",
      "average": "121.7874",
      "volume": "46642",
      "turnover": "5679714.5",
      "trades": "315"
    },
    {
      "date": "2026-06-03",
      "bid": "122.40",
      "ask": "123.00",
      "open": "120.00",
      "high": "123.40",
      "low": "120.00",
      "close": "122.20",
      "average": "121.9038",
      "volume": "54973",
      "turnover": "6701601.6",
      "trades": "463"
    },
    {
      "date": "2026-06-04",
      "bid": "122.60",
      "ask": "123.20",
      "open": "122.40",
      "high": "123.60",
      "low": "120.80",
      "close": "123.00",
      "average": "122.2849",
      "volume": "38161",
      "turnover": "4666321.4",
      "trades": "276"
    },
    {
      "date": "2026-06-05",
      "bid": "121.40",
      "ask": "122.40",
      "open": "122.20",
      "high": "124.60",
      "low": "121.80",
      "close": "122.20",
      "average": "122.8592",
      "volume": "19509",
      "turnover": "2396892.79",
      "trades": "209"
    },
    {
      "date": "2026-06-08",
      "bid": "120.00",
      "ask": "121.20",
      "open": "121.40",
      "high": "124.80",
      "low": "119.00",
      "close": "120.00",
      "average": "120.8492",
      "volume": "48880",
      "turnover": "5907139.2",
      "trades": "340"
    },
    {
      "date": "2026-06-09",
      "bid": "118.40",
      "ask": "120.20",
      "open": "119.60",
      "high": "120.80",
      "low": "118.00",
      "close": "120.20",
      "average": "119.4989",
      "volume": "39478",
      "turnover": "4717416.5",
      "trades": "411"
    },
    {
      "date": "2026-06-10",
      "bid": "124.60",
      "ask": "125.00",
      "open": "120.20",
      "high": "125.20",
      "low": "119.40",
      "close": "125.00",
      "average": "120.2361",
      "volume": "344596",
      "turnover": "41336129.2",
      "trades": "447"
    },
    {
      "date": "2026-06-11",
      "bid": "123.80",
      "ask": "124.60",
      "open": "124.40",
      "high": "127.20",
      "low": "122.20",
      "close": "123.80",
      "average": "124.6724",
      "volume": "110566",
      "turnover": "13792120.3",
      "trades": "536"
    },
    {
      "date": "2026-06-12",
      "bid": "123.60",
      "ask": "124.20",
      "open": "124.00",
      "high": "126.60",
      "low": "122.60",
      "close": "123.80",
      "average": "124.924",
      "volume": "66205",
      "turnover": "8271426.9",
      "trades": "389"
    },
    {
      "date": "2026-06-15",
      "bid": "123.20",
      "ask": "124.00",
      "open": "125.60",
      "high": "126.60",
      "low": "121.40",
      "close": "123.40",
      "average": "123.7506",
      "volume": "56651",
      "turnover": "7009728.2",
      "trades": "420"
    },
    {
      "date": "2026-06-16",
      "bid": "122.40",
      "ask": "122.80",
      "open": "123.40",
      "high": "123.80",
      "low": "121.80",
      "close": "122.60",
      "average": "122.6995",
      "volume": "37283",
      "turnover": "4574090.4",
      "trades": "368"
    },
    {
      "date": "2026-06-17",
      "bid": "120.00",
      "ask": "121.40",
      "open": "121.60",
      "high": "121.80",
      "low": "118.80",
      "close": "120.80",
      "average": "120.7238",
      "volume": "28384",
      "turnover": "3425132.1",
      "trades": "288"
    },
    {
      "date": "2026-06-18",
      "bid": "120.00",
      "ask": "120.40",
      "open": "119.40",
      "high": "121.20",
      "low": "119.00",
      "close": "121.20",
      "average": "121.0589",
      "volume": "217389",
      "turnover": "26316866.6",
      "trades": "286"
    },
    {
      "date": "2026-06-22",
      "bid": "122.20",
      "ask": "123.00",
      "open": "120.80",
      "high": "123.40",
      "low": "120.00",
      "close": "122.00",
      "average": "122.1536",
      "volume": "44047",
      "turnover": "5380533.6",
      "trades": "293"
    },
    {
      "date": "2026-06-23",
      "bid": "121.20",
      "ask": "122.00",
      "open": "122.00",
      "high": "122.80",
      "low": "120.20",
      "close": "120.80",
      "average": "121.3649",
      "volume": "72432",
      "turnover": "8790704",
      "trades": "441"
    },
    {
      "date": "2026-06-24",
      "bid": "119.40",
      "ask": "120.20",
      "open": "121.20",
      "high": "121.20",
      "low": "119.00",
      "close": "119.60",
      "average": "119.7217",
      "volume": "37023",
      "turnover": "4433195.59",
      "trades": "278"
    },
    {
      "date": "2026-06-25",
      "bid": "119.40",
      "ask": "120.00",
      "open": "118.20",
      "high": "121.00",
      "low": "118.20",
      "close": "119.40",
      "average": "119.8152",
      "volume": "39893",
      "turnover": "4779438.5",
      "trades": "296"
    },
    {
      "date": "2026-06-26",
      "bid": "117.60",
      "ask": "118.40",
      "open": "118.20",
      "high": "119.80",
      "low": "116.00",
      "close": "117.40",
      "average": "118.0579",
      "volume": "31752",
      "turnover": "3748578",
      "trades": "221"
    },
    {
      "date": "2026-06-29",
      "bid": "119.20",
      "ask": "119.80",
      "open": "117.40",
      "high": "121.60",
      "low": "117.40",
      "close": "119.20",
      "average": "120.3402",
      "volume": "38334",
      "turnover": "4613474",
      "trades": "278"
    },
    {
      "date": "2026-06-30",
      "bid": "117.00",
      "ask": "118.00",
      "open": "120.20",
      "high": "120.20",
      "low": "117.00",
      "close": "117.00",
      "average": "118.6155",
      "volume": "43715",
      "turnover": "5185418.4",
      "trades": "270"
    },
    {
      "date": "2026-07-01",
      "bid": "118.40",
      "ask": "120.00",
      "open": "117.00",
      "high": "119.40",
      "low": "115.40",
      "close": "118.40",
      "average": "117.9482",
      "volume": "482623",
      "turnover": "56924384.7",
      "trades": "221"
    },
    {
      "date": "2026-07-02",
      "bid": "120.00",
      "ask": "123.00",
      "open": "118.00",
      "high": "123.00",
      "low": "118.00",
      "close": "122.60",
      "average": "121.2231",
      "volume": "64223",
      "turnover": "7785349.6",
      "trades": "326"
    },
    {
      "date": "2026-07-03",
      "bid": "121.60",
      "ask": "122.20",
      "open": "123.00",
      "high": "123.40",
      "low": "121.40",
      "close": "121.60",
      "average": "121.8727",
      "volume": "174251",
      "turnover": "21236527.39",
      "trades": "239"
    },
    {
      "date": "2026-07-06",
      "bid": "120.20",
      "ask": "120.80",
      "open": "121.20",
      "high": "122.80",
      "low": "120.20",
      "close": "120.40",
      "average": "121.211",
      "volume": "48680",
      "turnover": "5900655.4",
      "trades": "330"
    },
    {
      "date": "2026-07-07",
      "bid": "120.80",
      "ask": "123.60",
      "open": "120.20",
      "high": "123.00",
      "low": "120.20",
      "close": "121.00",
      "average": "121.9337",
      "volume": "65985",
      "turnover": "8045620.4",
      "trades": "263"
    },
    {
      "date": "2026-07-08",
      "bid": "121.00",
      "ask": "122.00",
      "open": "120.40",
      "high": "122.60",
      "low": "120.40",
      "close": "120.80",
      "average": "121.4872",
      "volume": "441450",
      "turnover": "53630504",
      "trades": "280"
    },
    {
      "date": "2026-07-09",
      "bid": "120.80",
      "ask": "124.00",
      "open": "124.40",
      "high": "124.40",
      "low": "120.20",
      "close": "120.80",
      "average": "121.4315",
      "volume": "76889",
      "turnover": "9336287.4",
      "trades": "385"
    },
    {
      "date": "2026-07-10",
      "bid": "119.00",
      "ask": "119.60",
      "open": "120.60",
      "high": "121.40",
      "low": "118.40",
      "close": "118.80",
      "average": "119.9371",
      "volume": "27571",
      "turnover": "3306690.2",
      "trades": "227"
    },
    {
      "date": "2026-07-13",
      "bid": "120.80",
      "ask": "121.80",
      "open": "118.80",
      "high": "122.20",
      "low": "117.60",
      "close": "121.20",
      "average": "120.9015",
      "volume": "49354",
      "turnover": "5968232.2",
      "trades": "348"
    },
    {
      "date": "2026-07-14",
      "bid": "119.00",
      "ask": "122.00",
      "open": "120.40",
      "high": "122.00",
      "low": "119.20",
      "close": "121.20",
      "average": "120.8371",
      "volume": "35480",
      "turnover": "4287106.09",
      "trades": "273"
    },
    {
      "date": "2026-07-15",
      "bid": "121.60",
      "ask": "123.80",
      "open": "120.60",
      "high": "123.00",
      "low": "120.40",
      "close": "122.20",
      "average": "122.2316",
      "volume": "27473",
      "turnover": "3358080.4",
      "trades": "238"
    },
    {
      "date": "2026-07-16",
      "bid": "121.00",
      "ask": "122.60",
      "open": "120.00",
      "high": "122.60",
      "low": "120.00",
      "close": "121.40",
      "average": "121.0676",
      "volume": "34661",
      "turnover": "4197172.8",
      "trades": "262"
    },
    {
      "date": "2026-07-17",
      "bid": "119.40",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.40",
      "low": "119.60",
      "close": "119.80",
      "average": "120.3306",
      "volume": "24645",
      "turnover": "2965527.2",
      "trades": "213"
    },
    {
      "date": "2026-07-20",
      "bid": "120.40",
      "ask": "123.60",
      "open": "119.80",
      "high": "123.60",
      "low": "119.80",
      "close": "122.00",
      "average": "122.3652",
      "volume": "81306",
      "turnover": "9949862.19",
      "trades": "307"
    },
    {
      "date": "2026-07-21",
      "bid": "122.80",
      "ask": "123.60",
      "open": "120.80",
      "high": "123.60",
      "low": "120.20",
      "close": "123.00",
      "average": "122.8457",
      "volume": "78471",
      "turnover": "9639716.6",
      "trades": "261"
    },
    {
      "date": "2026-07-22",
      "bid": "123.00",
      "ask": "124.20",
      "open": "125.00",
      "high": "125.00",
      "low": "122.20",
      "close": "123.00",
      "average": "123.2954",
      "volume": "27463",
      "turnover": "3386213.6",
      "trades": "205"
    },
    {
      "date": "2026-07-23",
      "bid": "120.20",
      "ask": "121.60",
      "open": "123.40",
      "high": "123.40",
      "low": "120.60",
      "close": "120.60",
      "average": "121.6598",
      "volume": "26310",
      "turnover": "3200868.8",
      "trades": "224"
    },
    {
      "date": "2026-07-24",
      "bid": "122.40",
      "ask": "123.00",
      "open": "120.20",
      "high": "122.80",
      "low": "120.20",
      "close": "122.40",
      "average": "122.04",
      "volume": "37038",
      "turnover": "4519637.7",
      "trades": "228"
    },
    {
      "date": "2026-07-27",
      "bid": "127.80",
      "ask": "129.00",
      "open": "123.00",
      "high": "129.40",
      "low": "123.00",
      "close": "128.00",
      "average": "127.3447",
      "volume": "48482",
      "turnover": "6167124.9",
      "trades": "286"
    },
    {
      "date": "2026-07-28",
      "bid": "127.60",
      "ask": "128.00",
      "open": "126.00",
      "high": "128.80",
      "low": "126.00",
      "close": "127.60",
      "average": "127.8306",
      "volume": "79444",
      "turnover": "10152616",
      "trades": "387"
    },
    {
      "date": "2026-07-29",
      "bid": "126.40",
      "ask": "126.80",
      "open": "127.60",
      "high": "128.00",
      "low": "125.80",
      "close": "126.40",
      "average": "126.615",
      "volume": "29374",
      "turnover": "3719470.7",
      "trades": "215"
    },
    {
      "date": "2026-07-30",
      "bid": "122.40",
      "ask": "124.00",
      "open": "125.60",
      "high": "126.00",
      "low": "121.80",
      "close": "121.80",
      "average": "123.9143",
      "volume": "43804",
      "turnover": "5427989.4",
      "trades": "313"
    },
    {
      "date": "2026-07-31",
      "bid": "120.80",
      "ask": "121.40",
      "open": "122.80",
      "high": "122.80",
      "low": "120.80",
      "close": "120.80",
      "average": "121.4488",
      "volume": "36030",
      "turnover": "4375817.09",
      "trades": "267"
    },
    {
      "date": "2026-08-03",
      "bid": "119.60",
      "ask": "120.20",
      "open": "120.80",
      "high": "124.40",
      "low": "119.60",
      "close": "119.60",
      "average": "120.7056",
      "volume": "23653",
      "turnover": "2855048.4",
      "trades": "233"
    },
    {
      "date": "2026-08-04",
      "bid": "119.40",
      "ask": "121.20",
      "open": "120.40",
      "high": "121.20",
      "low": "119.20",
      "close": "120.20",
      "average": "119.7915",
      "volume": "30909",
      "turnover": "3702463.8",
      "trades": "232"
    },
    {
      "date": "2026-08-05",
      "bid": "119.00",
      "ask": "120.40",
      "open": "120.20",
      "high": "122.40",
      "low": "120.00",
      "close": "120.00",
      "average": "121.1848",
      "volume": "31422",
      "turnover": "3807908.9",
      "trades": "250"
    }
  ]
}