{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2497972/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bioa-b?id=TX2497972",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2497972",
    "asset_class": "SHARES",
    "isin": "SE0010323311",
    "symbol": "BIOA B",
    "company": "BioArctic B",
    "market": null,
    "last_sale_price": "SEK 310.20",
    "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": "135.60",
      "ask": "136.20",
      "open": "139.60",
      "high": "140.40",
      "low": "133.00",
      "close": "136.20",
      "average": "136.0706",
      "volume": "88216",
      "turnover": "12004000",
      "trades": "659"
    },
    {
      "date": "2021-08-03",
      "bid": "132.60",
      "ask": "133.20",
      "open": "136.20",
      "high": "136.60",
      "low": "129.60",
      "close": "133.60",
      "average": "131.8646",
      "volume": "108496",
      "turnover": "14310336.8",
      "trades": "919"
    },
    {
      "date": "2021-08-04",
      "bid": "135.40",
      "ask": "136.00",
      "open": "132.20",
      "high": "137.20",
      "low": "130.80",
      "close": "136.80",
      "average": "134.3931",
      "volume": "112225",
      "turnover": "15083988.2",
      "trades": "644"
    },
    {
      "date": "2021-08-05",
      "bid": "140.40",
      "ask": "141.00",
      "open": "137.00",
      "high": "142.00",
      "low": "134.00",
      "close": "141.60",
      "average": "138.0893",
      "volume": "187374",
      "turnover": "25905171",
      "trades": "622"
    },
    {
      "date": "2021-08-06",
      "bid": "143.00",
      "ask": "143.40",
      "open": "141.60",
      "high": "145.00",
      "low": "138.80",
      "close": "143.40",
      "average": "142.9004",
      "volume": "99036",
      "turnover": "14152415.1",
      "trades": "563"
    },
    {
      "date": "2021-08-09",
      "bid": "144.20",
      "ask": "144.80",
      "open": "144.20",
      "high": "146.00",
      "low": "142.20",
      "close": "145.40",
      "average": "144.4876",
      "volume": "119777",
      "turnover": "17306286.2",
      "trades": "615"
    },
    {
      "date": "2021-08-10",
      "bid": "143.60",
      "ask": "144.20",
      "open": "145.40",
      "high": "148.00",
      "low": "143.20",
      "close": "143.40",
      "average": "145.7363",
      "volume": "60167",
      "turnover": "8772634.8",
      "trades": "529"
    },
    {
      "date": "2021-08-11",
      "bid": "139.40",
      "ask": "139.80",
      "open": "143.40",
      "high": "143.80",
      "low": "138.80",
      "close": "139.40",
      "average": "140.8282",
      "volume": "61667",
      "turnover": "8684485.4",
      "trades": "501"
    },
    {
      "date": "2021-08-12",
      "bid": "138.60",
      "ask": "139.40",
      "open": "141.00",
      "high": "141.00",
      "low": "137.20",
      "close": "138.80",
      "average": "138.3105",
      "volume": "28100",
      "turnover": "3886525.2",
      "trades": "308"
    },
    {
      "date": "2021-08-13",
      "bid": "138.60",
      "ask": "139.20",
      "open": "138.80",
      "high": "139.60",
      "low": "137.20",
      "close": "139.00",
      "average": "138.5935",
      "volume": "20850",
      "turnover": "2889674.2",
      "trades": "237"
    },
    {
      "date": "2021-08-16",
      "bid": "134.40",
      "ask": "135.20",
      "open": "139.00",
      "high": "139.00",
      "low": "133.20",
      "close": "135.80",
      "average": "135.608",
      "volume": "44598",
      "turnover": "6047845.8",
      "trades": "416"
    },
    {
      "date": "2021-08-17",
      "bid": "137.80",
      "ask": "138.20",
      "open": "134.80",
      "high": "138.20",
      "low": "131.80",
      "close": "138.20",
      "average": "135.1885",
      "volume": "46595",
      "turnover": "6299108.6",
      "trades": "454"
    },
    {
      "date": "2021-08-18",
      "bid": "138.20",
      "ask": "139.00",
      "open": "138.00",
      "high": "139.80",
      "low": "136.60",
      "close": "139.00",
      "average": "138.3825",
      "volume": "43984",
      "turnover": "6086617.8",
      "trades": "507"
    },
    {
      "date": "2021-08-19",
      "bid": "138.00",
      "ask": "138.20",
      "open": "139.00",
      "high": "139.20",
      "low": "136.60",
      "close": "138.40",
      "average": "138.1237",
      "volume": "79536",
      "turnover": "10985808.4",
      "trades": "482"
    },
    {
      "date": "2021-08-20",
      "bid": "138.60",
      "ask": "138.80",
      "open": "138.80",
      "high": "140.00",
      "low": "135.80",
      "close": "139.20",
      "average": "138.7882",
      "volume": "63930",
      "turnover": "8872731.4",
      "trades": "471"
    },
    {
      "date": "2021-08-23",
      "bid": "140.60",
      "ask": "141.00",
      "open": "141.00",
      "high": "141.60",
      "low": "136.20",
      "close": "141.00",
      "average": "139.0811",
      "volume": "113619",
      "turnover": "15798244.4",
      "trades": "815"
    },
    {
      "date": "2021-08-24",
      "bid": "139.60",
      "ask": "140.60",
      "open": "141.60",
      "high": "144.40",
      "low": "139.40",
      "close": "141.20",
      "average": "142.3375",
      "volume": "105843",
      "turnover": "15068037.2",
      "trades": "704"
    },
    {
      "date": "2021-08-25",
      "bid": "142.20",
      "ask": "142.80",
      "open": "141.20",
      "high": "144.00",
      "low": "140.00",
      "close": "143.00",
      "average": "142.5457",
      "volume": "67300",
      "turnover": "9593325.6",
      "trades": "447"
    },
    {
      "date": "2021-08-26",
      "bid": "143.40",
      "ask": "143.80",
      "open": "143.00",
      "high": "144.60",
      "low": "141.60",
      "close": "143.60",
      "average": "143.2032",
      "volume": "109086",
      "turnover": "15621446.8",
      "trades": "680"
    },
    {
      "date": "2021-08-27",
      "bid": "145.00",
      "ask": "145.60",
      "open": "144.60",
      "high": "145.80",
      "low": "141.80",
      "close": "145.40",
      "average": "143.941",
      "volume": "215942",
      "turnover": "31088257.2",
      "trades": "822"
    },
    {
      "date": "2021-08-30",
      "bid": "153.20",
      "ask": "153.60",
      "open": "146.00",
      "high": "154.20",
      "low": "145.80",
      "close": "153.60",
      "average": "152.5805",
      "volume": "177739",
      "turnover": "27130608",
      "trades": "1176"
    },
    {
      "date": "2021-08-31",
      "bid": "150.60",
      "ask": "151.00",
      "open": "153.60",
      "high": "153.80",
      "low": "150.00",
      "close": "151.00",
      "average": "151.9047",
      "volume": "187047",
      "turnover": "28489924.3",
      "trades": "726"
    },
    {
      "date": "2021-09-01",
      "bid": "149.20",
      "ask": "149.60",
      "open": "151.20",
      "high": "154.20",
      "low": "146.00",
      "close": "149.80",
      "average": "149.7225",
      "volume": "80793",
      "turnover": "12096526",
      "trades": "886"
    },
    {
      "date": "2021-09-02",
      "bid": "147.40",
      "ask": "147.80",
      "open": "150.00",
      "high": "151.00",
      "low": "147.00",
      "close": "148.40",
      "average": "149.1765",
      "volume": "62355",
      "turnover": "9301899.6",
      "trades": "729"
    },
    {
      "date": "2021-09-03",
      "bid": "148.80",
      "ask": "149.40",
      "open": "148.40",
      "high": "150.20",
      "low": "146.40",
      "close": "149.80",
      "average": "148.8762",
      "volume": "94901",
      "turnover": "14129179.2",
      "trades": "660"
    },
    {
      "date": "2021-09-06",
      "bid": "147.80",
      "ask": "148.20",
      "open": "149.80",
      "high": "150.80",
      "low": "146.60",
      "close": "148.40",
      "average": "148.3956",
      "volume": "48537",
      "turnover": "7202480.6",
      "trades": "631"
    },
    {
      "date": "2021-09-07",
      "bid": "148.60",
      "ask": "149.20",
      "open": "148.00",
      "high": "151.20",
      "low": "145.20",
      "close": "148.80",
      "average": "148.4296",
      "volume": "106699",
      "turnover": "15838771.2",
      "trades": "936"
    },
    {
      "date": "2021-09-08",
      "bid": "147.40",
      "ask": "147.60",
      "open": "148.80",
      "high": "149.20",
      "low": "146.60",
      "close": "148.20",
      "average": "147.7846",
      "volume": "69067",
      "turnover": "10207036.19",
      "trades": "598"
    },
    {
      "date": "2021-09-09",
      "bid": "151.80",
      "ask": "152.00",
      "open": "148.00",
      "high": "152.60",
      "low": "143.40",
      "close": "152.60",
      "average": "150.344",
      "volume": "168384",
      "turnover": "25315439.8",
      "trades": "1080"
    },
    {
      "date": "2021-09-10",
      "bid": "146.20",
      "ask": "146.80",
      "open": "152.60",
      "high": "152.80",
      "low": "144.60",
      "close": "147.00",
      "average": "147.0059",
      "volume": "126240",
      "turnover": "18557779.6",
      "trades": "1287"
    },
    {
      "date": "2021-09-13",
      "bid": "143.00",
      "ask": "143.40",
      "open": "147.00",
      "high": "149.40",
      "low": "143.00",
      "close": "144.00",
      "average": "145.7362",
      "volume": "107426",
      "turnover": "15655870.4",
      "trades": "703"
    },
    {
      "date": "2021-09-14",
      "bid": "142.60",
      "ask": "143.20",
      "open": "144.00",
      "high": "144.40",
      "low": "136.80",
      "close": "142.80",
      "average": "141.0449",
      "volume": "99646",
      "turnover": "14055573.8",
      "trades": "849"
    },
    {
      "date": "2021-09-15",
      "bid": "139.60",
      "ask": "140.00",
      "open": "142.80",
      "high": "143.20",
      "low": "139.40",
      "close": "140.60",
      "average": "141.1753",
      "volume": "41773",
      "turnover": "5897314.8",
      "trades": "409"
    },
    {
      "date": "2021-09-16",
      "bid": "139.60",
      "ask": "140.00",
      "open": "138.60",
      "high": "141.40",
      "low": "138.60",
      "close": "140.00",
      "average": "139.7215",
      "volume": "34332",
      "turnover": "4796918.4",
      "trades": "361"
    },
    {
      "date": "2021-09-17",
      "bid": "138.60",
      "ask": "139.00",
      "open": "140.00",
      "high": "145.20",
      "low": "137.80",
      "close": "138.80",
      "average": "139.7823",
      "volume": "32008",
      "turnover": "4474153",
      "trades": "352"
    },
    {
      "date": "2021-09-20",
      "bid": "138.60",
      "ask": "139.40",
      "open": "138.80",
      "high": "139.60",
      "low": "133.60",
      "close": "138.40",
      "average": "136.3283",
      "volume": "67610",
      "turnover": "9217155",
      "trades": "635"
    },
    {
      "date": "2021-09-21",
      "bid": "138.20",
      "ask": "138.80",
      "open": "137.00",
      "high": "139.20",
      "low": "133.60",
      "close": "138.40",
      "average": "136.5538",
      "volume": "49133",
      "turnover": "6709363.8",
      "trades": "508"
    },
    {
      "date": "2021-09-22",
      "bid": "144.00",
      "ask": "145.00",
      "open": "138.40",
      "high": "146.00",
      "low": "135.00",
      "close": "144.20",
      "average": "139.0133",
      "volume": "267109",
      "turnover": "37131459.1",
      "trades": "1281"
    },
    {
      "date": "2021-09-23",
      "bid": "141.20",
      "ask": "141.60",
      "open": "144.20",
      "high": "146.00",
      "low": "141.20",
      "close": "141.40",
      "average": "143.6398",
      "volume": "90959",
      "turnover": "13064795",
      "trades": "527"
    },
    {
      "date": "2021-09-24",
      "bid": "135.80",
      "ask": "136.20",
      "open": "141.40",
      "high": "141.40",
      "low": "135.80",
      "close": "136.20",
      "average": "137.7546",
      "volume": "24564",
      "turnover": "3383771.8",
      "trades": "271"
    },
    {
      "date": "2021-09-27",
      "bid": "134.80",
      "ask": "135.40",
      "open": "135.40",
      "high": "136.60",
      "low": "131.80",
      "close": "135.40",
      "average": "134.5311",
      "volume": "78788",
      "turnover": "10598802.6",
      "trades": "689"
    },
    {
      "date": "2021-09-28",
      "bid": "143.00",
      "ask": "143.40",
      "open": "144.00",
      "high": "151.40",
      "low": "141.00",
      "close": "143.00",
      "average": "143.6828",
      "volume": "408382",
      "turnover": "58662901.2",
      "trades": "1995"
    },
    {
      "date": "2021-09-29",
      "bid": "151.00",
      "ask": "151.20",
      "open": "150.00",
      "high": "155.60",
      "low": "146.00",
      "close": "151.20",
      "average": "151.4001",
      "volume": "846471",
      "turnover": "128074270.7",
      "trades": "3681"
    },
    {
      "date": "2021-09-30",
      "bid": "162.20",
      "ask": "162.60",
      "open": "153.40",
      "high": "165.20",
      "low": "151.40",
      "close": "162.60",
      "average": "159.5433",
      "volume": "236555",
      "turnover": "37740164.9",
      "trades": "2213"
    },
    {
      "date": "2021-10-01",
      "bid": "153.40",
      "ask": "153.80",
      "open": "162.60",
      "high": "166.00",
      "low": "153.40",
      "close": "153.60",
      "average": "159.2583",
      "volume": "208174",
      "turnover": "33154194.9",
      "trades": "1980"
    },
    {
      "date": "2021-10-04",
      "bid": "156.60",
      "ask": "157.20",
      "open": "157.00",
      "high": "159.40",
      "low": "153.20",
      "close": "157.20",
      "average": "156.0059",
      "volume": "293080",
      "turnover": "45719510.5",
      "trades": "2095"
    },
    {
      "date": "2021-10-05",
      "bid": "159.20",
      "ask": "159.80",
      "open": "157.20",
      "high": "160.60",
      "low": "154.00",
      "close": "159.80",
      "average": "158.8144",
      "volume": "249492",
      "turnover": "39626487.6",
      "trades": "1522"
    },
    {
      "date": "2021-10-06",
      "bid": "155.00",
      "ask": "155.20",
      "open": "160.40",
      "high": "162.00",
      "low": "155.00",
      "close": "155.40",
      "average": "157.486",
      "volume": "137293",
      "turnover": "21621844.4",
      "trades": "1185"
    },
    {
      "date": "2021-10-07",
      "bid": "149.00",
      "ask": "149.40",
      "open": "155.60",
      "high": "156.80",
      "low": "146.00",
      "close": "149.00",
      "average": "149.3346",
      "volume": "121017",
      "turnover": "18071641.39",
      "trades": "1222"
    },
    {
      "date": "2021-10-08",
      "bid": "144.40",
      "ask": "144.80",
      "open": "148.00",
      "high": "149.20",
      "low": "144.40",
      "close": "145.60",
      "average": "146.4024",
      "volume": "77074",
      "turnover": "11283517.4",
      "trades": "810"
    },
    {
      "date": "2021-10-11",
      "bid": "139.20",
      "ask": "139.60",
      "open": "146.40",
      "high": "147.20",
      "low": "137.80",
      "close": "139.80",
      "average": "140.1767",
      "volume": "82437",
      "turnover": "11555637.8",
      "trades": "906"
    },
    {
      "date": "2021-10-12",
      "bid": "139.40",
      "ask": "140.00",
      "open": "140.00",
      "high": "141.60",
      "low": "136.40",
      "close": "139.80",
      "average": "139.6737",
      "volume": "55032",
      "turnover": "7686521",
      "trades": "700"
    },
    {
      "date": "2021-10-13",
      "bid": "141.20",
      "ask": "141.60",
      "open": "139.80",
      "high": "141.60",
      "low": "138.60",
      "close": "141.20",
      "average": "140.1609",
      "volume": "69565",
      "turnover": "9750295.19",
      "trades": "686"
    },
    {
      "date": "2021-10-14",
      "bid": "140.60",
      "ask": "141.00",
      "open": "141.20",
      "high": "143.40",
      "low": "140.00",
      "close": "141.00",
      "average": "141.2076",
      "volume": "36241",
      "turnover": "5117503.2",
      "trades": "364"
    },
    {
      "date": "2021-10-15",
      "bid": "139.00",
      "ask": "139.20",
      "open": "141.00",
      "high": "141.20",
      "low": "139.00",
      "close": "139.00",
      "average": "139.2542",
      "volume": "73401",
      "turnover": "10221767.8",
      "trades": "426"
    },
    {
      "date": "2021-10-18",
      "bid": "145.00",
      "ask": "145.40",
      "open": "139.20",
      "high": "145.80",
      "low": "139.00",
      "close": "144.80",
      "average": "143.7639",
      "volume": "58125",
      "turnover": "8356124.8",
      "trades": "601"
    },
    {
      "date": "2021-10-19",
      "bid": "143.20",
      "ask": "143.80",
      "open": "152.00",
      "high": "152.00",
      "low": "142.60",
      "close": "143.20",
      "average": "144.5359",
      "volume": "67103",
      "turnover": "9698795.4",
      "trades": "565"
    },
    {
      "date": "2021-10-20",
      "bid": "145.60",
      "ask": "146.40",
      "open": "143.80",
      "high": "146.80",
      "low": "142.00",
      "close": "146.20",
      "average": "143.8817",
      "volume": "150052",
      "turnover": "21593203.2",
      "trades": "798"
    },
    {
      "date": "2021-10-21",
      "bid": "143.40",
      "ask": "144.20",
      "open": "146.00",
      "high": "146.00",
      "low": "138.20",
      "close": "143.80",
      "average": "141.8043",
      "volume": "83005",
      "turnover": "11770462.6",
      "trades": "905"
    },
    {
      "date": "2021-10-22",
      "bid": "139.00",
      "ask": "139.40",
      "open": "143.80",
      "high": "145.40",
      "low": "139.00",
      "close": "139.80",
      "average": "142.0107",
      "volume": "114336",
      "turnover": "16236937.8",
      "trades": "815"
    },
    {
      "date": "2021-10-25",
      "bid": "120.80",
      "ask": "121.60",
      "open": "140.00",
      "high": "140.20",
      "low": "120.20",
      "close": "121.80",
      "average": "127.2208",
      "volume": "320435",
      "turnover": "40764635.5",
      "trades": "2466"
    },
    {
      "date": "2021-10-26",
      "bid": "130.00",
      "ask": "130.60",
      "open": "122.00",
      "high": "130.60",
      "low": "113.00",
      "close": "129.80",
      "average": "121.5196",
      "volume": "354007",
      "turnover": "43118468.4",
      "trades": "2220"
    },
    {
      "date": "2021-10-27",
      "bid": "119.80",
      "ask": "120.00",
      "open": "129.80",
      "high": "135.00",
      "low": "119.20",
      "close": "120.20",
      "average": "127.6183",
      "volume": "319767",
      "turnover": "40816987.7",
      "trades": "1366"
    },
    {
      "date": "2021-10-28",
      "bid": "118.20",
      "ask": "118.80",
      "open": "120.20",
      "high": "122.00",
      "low": "118.00",
      "close": "118.20",
      "average": "119.4697",
      "volume": "51222",
      "turnover": "6118125.2",
      "trades": "515"
    },
    {
      "date": "2021-10-29",
      "bid": "117.60",
      "ask": "117.80",
      "open": "119.00",
      "high": "120.60",
      "low": "116.00",
      "close": "118.00",
      "average": "117.9113",
      "volume": "99589",
      "turnover": "11742602.9",
      "trades": "752"
    },
    {
      "date": "2021-11-01",
      "bid": "121.00",
      "ask": "121.40",
      "open": "118.20",
      "high": "122.80",
      "low": "118.20",
      "close": "121.60",
      "average": "120.6682",
      "volume": "64072",
      "turnover": "7731424",
      "trades": "596"
    },
    {
      "date": "2021-11-02",
      "bid": "119.00",
      "ask": "119.20",
      "open": "122.00",
      "high": "122.00",
      "low": "118.00",
      "close": "119.60",
      "average": "119.4564",
      "volume": "43201",
      "turnover": "5160635.2",
      "trades": "480"
    },
    {
      "date": "2021-11-03",
      "bid": "117.80",
      "ask": "118.20",
      "open": "119.60",
      "high": "120.80",
      "low": "116.20",
      "close": "118.40",
      "average": "118.3096",
      "volume": "144561",
      "turnover": "17102088.39",
      "trades": "719"
    },
    {
      "date": "2021-11-04",
      "bid": "122.00",
      "ask": "122.60",
      "open": "118.40",
      "high": "123.20",
      "low": "118.00",
      "close": "122.20",
      "average": "121.3334",
      "volume": "403650",
      "turnover": "48947606.3",
      "trades": "1684"
    },
    {
      "date": "2021-11-05",
      "bid": "120.40",
      "ask": "121.00",
      "open": "123.40",
      "high": "124.40",
      "low": "120.80",
      "close": "120.80",
      "average": "122.773",
      "volume": "55841",
      "turnover": "6855284.4",
      "trades": "419"
    },
    {
      "date": "2021-11-08",
      "bid": "124.60",
      "ask": "125.00",
      "open": "122.00",
      "high": "125.20",
      "low": "119.60",
      "close": "124.00",
      "average": "123.2399",
      "volume": "123029",
      "turnover": "15170705.1",
      "trades": "807"
    },
    {
      "date": "2021-11-09",
      "bid": "132.60",
      "ask": "132.80",
      "open": "125.60",
      "high": "134.40",
      "low": "125.60",
      "close": "131.60",
      "average": "131.0052",
      "volume": "157430",
      "turnover": "20635410.89",
      "trades": "1086"
    },
    {
      "date": "2021-11-10",
      "bid": "130.00",
      "ask": "130.40",
      "open": "131.60",
      "high": "131.60",
      "low": "127.40",
      "close": "130.00",
      "average": "129.3369",
      "volume": "62378",
      "turnover": "8068942.4",
      "trades": "548"
    },
    {
      "date": "2021-11-11",
      "bid": "127.00",
      "ask": "127.40",
      "open": "130.00",
      "high": "130.40",
      "low": "127.00",
      "close": "127.20",
      "average": "128.3463",
      "volume": "195312",
      "turnover": "25200166.6",
      "trades": "451"
    },
    {
      "date": "2021-11-12",
      "bid": "125.00",
      "ask": "126.00",
      "open": "127.20",
      "high": "128.60",
      "low": "124.20",
      "close": "124.60",
      "average": "125.7202",
      "volume": "56266",
      "turnover": "7073631.8",
      "trades": "457"
    },
    {
      "date": "2021-11-15",
      "bid": "128.00",
      "ask": "128.40",
      "open": "128.80",
      "high": "138.20",
      "low": "124.00",
      "close": "128.20",
      "average": "131.186",
      "volume": "217286",
      "turnover": "28504888.8",
      "trades": "1224"
    },
    {
      "date": "2021-11-16",
      "bid": "125.60",
      "ask": "126.00",
      "open": "128.20",
      "high": "128.40",
      "low": "124.20",
      "close": "125.00",
      "average": "125.3124",
      "volume": "66301",
      "turnover": "8308337.6",
      "trades": "553"
    },
    {
      "date": "2021-11-17",
      "bid": "122.40",
      "ask": "123.00",
      "open": "125.60",
      "high": "127.00",
      "low": "107.20",
      "close": "123.00",
      "average": "120.5897",
      "volume": "561611",
      "turnover": "67724723.7",
      "trades": "2504"
    },
    {
      "date": "2021-11-18",
      "bid": "123.20",
      "ask": "123.80",
      "open": "125.60",
      "high": "125.80",
      "low": "121.60",
      "close": "123.20",
      "average": "123.5815",
      "volume": "89447",
      "turnover": "11053993.2",
      "trades": "731"
    },
    {
      "date": "2021-11-19",
      "bid": "120.60",
      "ask": "121.00",
      "open": "123.20",
      "high": "124.20",
      "low": "120.20",
      "close": "120.20",
      "average": "122.3919",
      "volume": "70781",
      "turnover": "8663018.19",
      "trades": "534"
    },
    {
      "date": "2021-11-22",
      "bid": "120.40",
      "ask": "121.00",
      "open": "121.00",
      "high": "123.60",
      "low": "120.00",
      "close": "120.20",
      "average": "121.3643",
      "volume": "110153",
      "turnover": "13371366.1",
      "trades": "750"
    },
    {
      "date": "2021-11-23",
      "bid": "116.80",
      "ask": "117.00",
      "open": "120.20",
      "high": "120.20",
      "low": "114.80",
      "close": "116.80",
      "average": "117.3293",
      "volume": "238023",
      "turnover": "27927063.8",
      "trades": "859"
    },
    {
      "date": "2021-11-24",
      "bid": "118.20",
      "ask": "118.40",
      "open": "115.20",
      "high": "118.60",
      "low": "114.80",
      "close": "118.40",
      "average": "117.5588",
      "volume": "119727",
      "turnover": "14074962.6",
      "trades": "539"
    },
    {
      "date": "2021-11-25",
      "bid": "119.20",
      "ask": "119.80",
      "open": "118.40",
      "high": "120.80",
      "low": "116.80",
      "close": "120.00",
      "average": "118.6665",
      "volume": "105877",
      "turnover": "12563783.2",
      "trades": "525"
    },
    {
      "date": "2021-11-26",
      "bid": "117.40",
      "ask": "118.00",
      "open": "118.00",
      "high": "119.20",
      "low": "116.40",
      "close": "118.20",
      "average": "118.1136",
      "volume": "188971",
      "turnover": "22320050.6",
      "trades": "654"
    },
    {
      "date": "2021-11-29",
      "bid": "119.20",
      "ask": "119.60",
      "open": "117.40",
      "high": "120.40",
      "low": "116.20",
      "close": "119.60",
      "average": "118.8717",
      "volume": "148630",
      "turnover": "17668130.3",
      "trades": "670"
    },
    {
      "date": "2021-11-30",
      "bid": "119.20",
      "ask": "119.60",
      "open": "118.20",
      "high": "122.00",
      "low": "117.20",
      "close": "120.40",
      "average": "119.9409",
      "volume": "156561",
      "turnover": "18778065",
      "trades": "564"
    },
    {
      "date": "2021-12-01",
      "bid": "120.60",
      "ask": "120.80",
      "open": "122.20",
      "high": "122.80",
      "low": "117.40",
      "close": "120.40",
      "average": "119.6103",
      "volume": "200970",
      "turnover": "24056614.9",
      "trades": "770"
    },
    {
      "date": "2021-12-02",
      "bid": "115.60",
      "ask": "116.00",
      "open": "121.60",
      "high": "121.60",
      "low": "114.20",
      "close": "116.00",
      "average": "116.3639",
      "volume": "125612",
      "turnover": "14616789.1",
      "trades": "711"
    },
    {
      "date": "2021-12-03",
      "bid": "112.40",
      "ask": "113.00",
      "open": "116.00",
      "high": "116.60",
      "low": "112.40",
      "close": "113.00",
      "average": "114.4651",
      "volume": "74675",
      "turnover": "8547678.19",
      "trades": "546"
    },
    {
      "date": "2021-12-06",
      "bid": "109.40",
      "ask": "109.80",
      "open": "113.00",
      "high": "113.60",
      "low": "108.60",
      "close": "110.20",
      "average": "110.1722",
      "volume": "106645",
      "turnover": "11749313.6",
      "trades": "648"
    },
    {
      "date": "2021-12-07",
      "bid": "113.60",
      "ask": "114.00",
      "open": "109.20",
      "high": "114.60",
      "low": "109.20",
      "close": "113.60",
      "average": "112.5336",
      "volume": "72209",
      "turnover": "8125940.2",
      "trades": "407"
    },
    {
      "date": "2021-12-08",
      "bid": "115.00",
      "ask": "115.60",
      "open": "113.60",
      "high": "116.20",
      "low": "113.40",
      "close": "115.40",
      "average": "115.1173",
      "volume": "51931",
      "turnover": "5979495.1",
      "trades": "335"
    },
    {
      "date": "2021-12-09",
      "bid": "118.00",
      "ask": "118.40",
      "open": "115.00",
      "high": "118.80",
      "low": "114.80",
      "close": "118.00",
      "average": "117.0141",
      "volume": "55057",
      "turnover": "6442446.8",
      "trades": "395"
    },
    {
      "date": "2021-12-10",
      "bid": "115.60",
      "ask": "116.00",
      "open": "118.00",
      "high": "118.00",
      "low": "114.20",
      "close": "115.40",
      "average": "115.6049",
      "volume": "51633",
      "turnover": "5969027",
      "trades": "338"
    },
    {
      "date": "2021-12-13",
      "bid": "113.60",
      "ask": "114.00",
      "open": "115.60",
      "high": "116.80",
      "low": "113.60",
      "close": "113.60",
      "average": "115.3567",
      "volume": "71485",
      "turnover": "8246273.2",
      "trades": "404"
    },
    {
      "date": "2021-12-14",
      "bid": "110.60",
      "ask": "111.00",
      "open": "113.40",
      "high": "114.60",
      "low": "109.60",
      "close": "110.60",
      "average": "112.225",
      "volume": "55171",
      "turnover": "6191494.4",
      "trades": "440"
    },
    {
      "date": "2021-12-15",
      "bid": "113.20",
      "ask": "113.40",
      "open": "110.40",
      "high": "115.00",
      "low": "109.00",
      "close": "113.00",
      "average": "113.0442",
      "volume": "59476",
      "turnover": "6726242.9",
      "trades": "482"
    },
    {
      "date": "2021-12-16",
      "bid": "113.20",
      "ask": "113.80",
      "open": "110.00",
      "high": "116.00",
      "low": "110.00",
      "close": "113.00",
      "average": "114.0154",
      "volume": "75401",
      "turnover": "8602392.19",
      "trades": "378"
    },
    {
      "date": "2021-12-17",
      "bid": "113.80",
      "ask": "114.20",
      "open": "112.80",
      "high": "114.60",
      "low": "99.40",
      "close": "114.00",
      "average": "109.3284",
      "volume": "279040",
      "turnover": "30499451.1",
      "trades": "1201"
    },
    {
      "date": "2021-12-20",
      "bid": "116.20",
      "ask": "116.60",
      "open": "111.80",
      "high": "117.20",
      "low": "111.40",
      "close": "116.80",
      "average": "115.3172",
      "volume": "79639",
      "turnover": "9183748.6",
      "trades": "490"
    },
    {
      "date": "2021-12-21",
      "bid": "120.20",
      "ask": "120.60",
      "open": "117.00",
      "high": "121.00",
      "low": "115.40",
      "close": "120.00",
      "average": "118.4017",
      "volume": "377590",
      "turnover": "44780955.8",
      "trades": "827"
    },
    {
      "date": "2021-12-22",
      "bid": "117.40",
      "ask": "118.00",
      "open": "120.20",
      "high": "122.00",
      "low": "116.80",
      "close": "118.20",
      "average": "119.1937",
      "volume": "41333",
      "turnover": "4926631.8",
      "trades": "356"
    },
    {
      "date": "2021-12-23",
      "bid": "117.40",
      "ask": "117.80",
      "open": "118.00",
      "high": "118.00",
      "low": "115.60",
      "close": "118.00",
      "average": "117.3151",
      "volume": "40978",
      "turnover": "4807149",
      "trades": "307"
    },
    {
      "date": "2021-12-27",
      "bid": "127.00",
      "ask": "127.20",
      "open": "125.20",
      "high": "137.20",
      "low": "125.20",
      "close": "126.80",
      "average": "131.1966",
      "volume": "304135",
      "turnover": "39918796.5",
      "trades": "1684"
    },
    {
      "date": "2021-12-28",
      "bid": "118.00",
      "ask": "118.60",
      "open": "130.40",
      "high": "130.40",
      "low": "117.80",
      "close": "117.80",
      "average": "121.0071",
      "volume": "255903",
      "turnover": "30976717.4",
      "trades": "1521"
    },
    {
      "date": "2021-12-29",
      "bid": "115.40",
      "ask": "115.80",
      "open": "119.00",
      "high": "119.00",
      "low": "114.20",
      "close": "115.80",
      "average": "116.2003",
      "volume": "92269",
      "turnover": "10722287.19",
      "trades": "676"
    },
    {
      "date": "2021-12-30",
      "bid": "118.60",
      "ask": "119.00",
      "open": "115.80",
      "high": "119.20",
      "low": "114.60",
      "close": "119.20",
      "average": "117.8716",
      "volume": "80840",
      "turnover": "9528755.4",
      "trades": "528"
    },
    {
      "date": "2022-01-03",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.60",
      "high": "121.60",
      "low": "117.20",
      "close": "121.20",
      "average": "119.8712",
      "volume": "74385",
      "turnover": "8916620.4",
      "trades": "509"
    },
    {
      "date": "2022-01-04",
      "bid": "116.20",
      "ask": "116.80",
      "open": "121.60",
      "high": "123.00",
      "low": "114.80",
      "close": "116.20",
      "average": "118.357",
      "volume": "163558",
      "turnover": "19358240",
      "trades": "933"
    },
    {
      "date": "2022-01-05",
      "bid": "115.80",
      "ask": "116.20",
      "open": "116.40",
      "high": "116.40",
      "low": "113.00",
      "close": "115.80",
      "average": "114.6785",
      "volume": "45577",
      "turnover": "5226960.8",
      "trades": "353"
    },
    {
      "date": "2022-01-07",
      "bid": "111.40",
      "ask": "111.80",
      "open": "116.60",
      "high": "116.60",
      "low": "110.80",
      "close": "111.80",
      "average": "112.5556",
      "volume": "91440",
      "turnover": "10290066.4",
      "trades": "747"
    },
    {
      "date": "2022-01-10",
      "bid": "109.20",
      "ask": "109.80",
      "open": "112.00",
      "high": "112.00",
      "low": "108.20",
      "close": "109.20",
      "average": "109.5483",
      "volume": "106035",
      "turnover": "11617649.6",
      "trades": "690"
    },
    {
      "date": "2022-01-11",
      "bid": "114.60",
      "ask": "115.00",
      "open": "109.20",
      "high": "115.00",
      "low": "108.60",
      "close": "114.40",
      "average": "112.8386",
      "volume": "107349",
      "turnover": "12122118.6",
      "trades": "567"
    },
    {
      "date": "2022-01-12",
      "bid": "113.80",
      "ask": "114.20",
      "open": "114.40",
      "high": "117.20",
      "low": "111.60",
      "close": "114.00",
      "average": "114.2142",
      "volume": "105329",
      "turnover": "12036163.2",
      "trades": "538"
    },
    {
      "date": "2022-01-13",
      "bid": "112.60",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.20",
      "low": "110.60",
      "close": "112.40",
      "average": "112.5166",
      "volume": "83272",
      "turnover": "9370543.4",
      "trades": "558"
    },
    {
      "date": "2022-01-14",
      "bid": "108.20",
      "ask": "108.60",
      "open": "112.40",
      "high": "113.00",
      "low": "108.00",
      "close": "108.00",
      "average": "110.262",
      "volume": "190490",
      "turnover": "21007858.39",
      "trades": "676"
    },
    {
      "date": "2022-01-17",
      "bid": "106.40",
      "ask": "106.80",
      "open": "108.20",
      "high": "108.40",
      "low": "105.40",
      "close": "106.00",
      "average": "106.5718",
      "volume": "100248",
      "turnover": "10683570.6",
      "trades": "595"
    },
    {
      "date": "2022-01-18",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.40",
      "low": "102.60",
      "close": "105.60",
      "average": "104.1418",
      "volume": "156541",
      "turnover": "16330332.4",
      "trades": "702"
    },
    {
      "date": "2022-01-19",
      "bid": "107.40",
      "ask": "107.80",
      "open": "101.20",
      "high": "109.60",
      "low": "100.80",
      "close": "107.20",
      "average": "107.2643",
      "volume": "92320",
      "turnover": "9902909.9",
      "trades": "599"
    },
    {
      "date": "2022-01-20",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.20",
      "high": "108.40",
      "low": "105.60",
      "close": "106.60",
      "average": "106.4213",
      "volume": "124145",
      "turnover": "13212251.4",
      "trades": "529"
    },
    {
      "date": "2022-01-21",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.20",
      "high": "105.80",
      "low": "101.80",
      "close": "103.00",
      "average": "103.5894",
      "volume": "79402",
      "turnover": "8225205.4",
      "trades": "504"
    },
    {
      "date": "2022-01-24",
      "bid": "97.50",
      "ask": "98.00",
      "open": "101.80",
      "high": "102.40",
      "low": "95.20",
      "close": "97.90",
      "average": "97.9846",
      "volume": "256556",
      "turnover": "25138694.1",
      "trades": "1424"
    },
    {
      "date": "2022-01-25",
      "bid": "99.50",
      "ask": "99.90",
      "open": "95.90",
      "high": "102.00",
      "low": "95.90",
      "close": "100.20",
      "average": "100.2365",
      "volume": "140099",
      "turnover": "14043066.2",
      "trades": "838"
    },
    {
      "date": "2022-01-26",
      "bid": "102.80",
      "ask": "103.40",
      "open": "99.90",
      "high": "103.40",
      "low": "99.00",
      "close": "103.40",
      "average": "102.261",
      "volume": "63129",
      "turnover": "6455208",
      "trades": "381"
    },
    {
      "date": "2022-01-27",
      "bid": "103.40",
      "ask": "103.80",
      "open": "103.60",
      "high": "104.20",
      "low": "100.40",
      "close": "103.60",
      "average": "102.559",
      "volume": "65389",
      "turnover": "6706237.2",
      "trades": "467"
    },
    {
      "date": "2022-01-28",
      "bid": "104.40",
      "ask": "104.80",
      "open": "102.60",
      "high": "104.60",
      "low": "100.20",
      "close": "104.40",
      "average": "103.1601",
      "volume": "52515",
      "turnover": "5422061.4",
      "trades": "371"
    },
    {
      "date": "2022-01-31",
      "bid": "108.00",
      "ask": "108.40",
      "open": "105.00",
      "high": "108.80",
      "low": "104.60",
      "close": "108.00",
      "average": "106.7363",
      "volume": "83229",
      "turnover": "8884974.3",
      "trades": "481"
    },
    {
      "date": "2022-02-01",
      "bid": "111.00",
      "ask": "111.40",
      "open": "109.00",
      "high": "111.80",
      "low": "107.20",
      "close": "111.20",
      "average": "109.3817",
      "volume": "162578",
      "turnover": "17782046.8",
      "trades": "618"
    },
    {
      "date": "2022-02-02",
      "bid": "111.40",
      "ask": "111.80",
      "open": "111.00",
      "high": "113.80",
      "low": "108.80",
      "close": "111.60",
      "average": "111.5939",
      "volume": "104693",
      "turnover": "11684704.2",
      "trades": "563"
    },
    {
      "date": "2022-02-03",
      "bid": "110.00",
      "ask": "110.20",
      "open": "111.60",
      "high": "113.60",
      "low": "106.80",
      "close": "110.20",
      "average": "110.0242",
      "volume": "106512",
      "turnover": "11718686.2",
      "trades": "659"
    },
    {
      "date": "2022-02-04",
      "bid": "111.60",
      "ask": "112.00",
      "open": "110.20",
      "high": "113.80",
      "low": "110.00",
      "close": "111.80",
      "average": "112.195",
      "volume": "72622",
      "turnover": "8147932",
      "trades": "473"
    },
    {
      "date": "2022-02-07",
      "bid": "116.20",
      "ask": "116.60",
      "open": "111.60",
      "high": "116.60",
      "low": "110.60",
      "close": "116.00",
      "average": "114.2601",
      "volume": "83387",
      "turnover": "9527803.4",
      "trades": "540"
    },
    {
      "date": "2022-02-08",
      "bid": "109.80",
      "ask": "110.40",
      "open": "117.00",
      "high": "117.00",
      "low": "108.20",
      "close": "109.20",
      "average": "110.9636",
      "volume": "81772",
      "turnover": "9073715",
      "trades": "579"
    },
    {
      "date": "2022-02-09",
      "bid": "109.60",
      "ask": "110.00",
      "open": "109.20",
      "high": "111.40",
      "low": "108.40",
      "close": "109.40",
      "average": "109.7924",
      "volume": "124953",
      "turnover": "13706918.4",
      "trades": "430"
    },
    {
      "date": "2022-02-10",
      "bid": "110.40",
      "ask": "110.80",
      "open": "109.20",
      "high": "112.00",
      "low": "108.00",
      "close": "110.60",
      "average": "110.1032",
      "volume": "79300",
      "turnover": "8708163.8",
      "trades": "361"
    },
    {
      "date": "2022-02-11",
      "bid": "108.40",
      "ask": "108.80",
      "open": "110.60",
      "high": "110.80",
      "low": "107.60",
      "close": "108.80",
      "average": "109.0711",
      "volume": "180789",
      "turnover": "19711235",
      "trades": "501"
    },
    {
      "date": "2022-02-14",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.80",
      "high": "106.40",
      "low": "100.80",
      "close": "102.60",
      "average": "103.6057",
      "volume": "133184",
      "turnover": "13797188.5",
      "trades": "807"
    },
    {
      "date": "2022-02-15",
      "bid": "102.80",
      "ask": "103.20",
      "open": "102.60",
      "high": "104.20",
      "low": "101.40",
      "close": "103.20",
      "average": "102.9682",
      "volume": "60428",
      "turnover": "6222161.2",
      "trades": "464"
    },
    {
      "date": "2022-02-16",
      "bid": "101.60",
      "ask": "102.20",
      "open": "101.40",
      "high": "104.00",
      "low": "100.60",
      "close": "101.60",
      "average": "102.0789",
      "volume": "43447",
      "turnover": "4434634.2",
      "trades": "363"
    },
    {
      "date": "2022-02-17",
      "bid": "99.90",
      "ask": "100.20",
      "open": "100.60",
      "high": "103.40",
      "low": "99.50",
      "close": "99.70",
      "average": "101.0395",
      "volume": "38033",
      "turnover": "3842835",
      "trades": "295"
    },
    {
      "date": "2022-02-18",
      "bid": "99.30",
      "ask": "99.70",
      "open": "100.20",
      "high": "102.40",
      "low": "99.20",
      "close": "99.70",
      "average": "100.3819",
      "volume": "73002",
      "turnover": "7328039.6",
      "trades": "380"
    },
    {
      "date": "2022-02-21",
      "bid": "94.70",
      "ask": "95.20",
      "open": "98.10",
      "high": "99.00",
      "low": "93.40",
      "close": "94.40",
      "average": "95.1703",
      "volume": "111191",
      "turnover": "10581811.19",
      "trades": "792"
    },
    {
      "date": "2022-02-22",
      "bid": "95.70",
      "ask": "96.20",
      "open": "92.00",
      "high": "97.80",
      "low": "90.20",
      "close": "95.70",
      "average": "93.5007",
      "volume": "182793",
      "turnover": "17091335.39",
      "trades": "1069"
    },
    {
      "date": "2022-02-23",
      "bid": "92.60",
      "ask": "93.00",
      "open": "95.70",
      "high": "98.10",
      "low": "92.70",
      "close": "92.80",
      "average": "94.7541",
      "volume": "54077",
      "turnover": "5124058.05",
      "trades": "387"
    },
    {
      "date": "2022-02-24",
      "bid": "93.10",
      "ask": "93.40",
      "open": "85.00",
      "high": "93.60",
      "low": "85.00",
      "close": "93.00",
      "average": "89.8097",
      "volume": "89916",
      "turnover": "8074928.3",
      "trades": "586"
    },
    {
      "date": "2022-02-25",
      "bid": "97.30",
      "ask": "97.80",
      "open": "95.10",
      "high": "98.10",
      "low": "93.00",
      "close": "97.20",
      "average": "96.1372",
      "volume": "108350",
      "turnover": "10416467.9",
      "trades": "605"
    },
    {
      "date": "2022-02-28",
      "bid": "98.20",
      "ask": "98.50",
      "open": "94.90",
      "high": "98.80",
      "low": "93.50",
      "close": "98.80",
      "average": "96.9316",
      "volume": "151491",
      "turnover": "14683881.8",
      "trades": "700"
    },
    {
      "date": "2022-03-01",
      "bid": "98.30",
      "ask": "98.60",
      "open": "98.80",
      "high": "100.80",
      "low": "95.10",
      "close": "97.60",
      "average": "98.1254",
      "volume": "79277",
      "turnover": "7779091",
      "trades": "480"
    },
    {
      "date": "2022-03-02",
      "bid": "96.90",
      "ask": "97.30",
      "open": "97.60",
      "high": "98.00",
      "low": "94.50",
      "close": "96.70",
      "average": "96.6569",
      "volume": "85003",
      "turnover": "8216772.6",
      "trades": "559"
    },
    {
      "date": "2022-03-03",
      "bid": "93.80",
      "ask": "94.40",
      "open": "96.70",
      "high": "97.80",
      "low": "93.60",
      "close": "93.60",
      "average": "95.4924",
      "volume": "66000",
      "turnover": "6302497.1",
      "trades": "357"
    },
    {
      "date": "2022-03-04",
      "bid": "92.90",
      "ask": "93.40",
      "open": "92.00",
      "high": "99.00",
      "low": "91.80",
      "close": "93.40",
      "average": "94.302",
      "volume": "63653",
      "turnover": "6002605.2",
      "trades": "435"
    },
    {
      "date": "2022-03-07",
      "bid": "90.70",
      "ask": "91.20",
      "open": "92.00",
      "high": "92.00",
      "low": "87.70",
      "close": "90.30",
      "average": "89.8732",
      "volume": "131980",
      "turnover": "11872893.1",
      "trades": "762"
    },
    {
      "date": "2022-03-08",
      "bid": "93.10",
      "ask": "93.60",
      "open": "90.00",
      "high": "94.10",
      "low": "89.40",
      "close": "93.50",
      "average": "92.1075",
      "volume": "168880",
      "turnover": "15555114.8",
      "trades": "1289"
    },
    {
      "date": "2022-03-09",
      "bid": "98.50",
      "ask": "98.80",
      "open": "95.00",
      "high": "99.30",
      "low": "94.00",
      "close": "98.70",
      "average": "97.1577",
      "volume": "95114",
      "turnover": "9242242.69",
      "trades": "605"
    },
    {
      "date": "2022-03-10",
      "bid": "97.60",
      "ask": "97.90",
      "open": "100.00",
      "high": "100.80",
      "low": "96.60",
      "close": "97.80",
      "average": "98.657",
      "volume": "133109",
      "turnover": "13132130.4",
      "trades": "768"
    },
    {
      "date": "2022-03-11",
      "bid": "100.60",
      "ask": "101.00",
      "open": "98.90",
      "high": "102.60",
      "low": "98.90",
      "close": "100.00",
      "average": "100.472",
      "volume": "68902",
      "turnover": "6924458.4",
      "trades": "405"
    },
    {
      "date": "2022-03-14",
      "bid": "104.40",
      "ask": "104.80",
      "open": "100.00",
      "high": "105.40",
      "low": "100.00",
      "close": "104.80",
      "average": "103.4233",
      "volume": "139802",
      "turnover": "14457272.4",
      "trades": "798"
    },
    {
      "date": "2022-03-15",
      "bid": "99.60",
      "ask": "100.00",
      "open": "105.60",
      "high": "105.60",
      "low": "97.60",
      "close": "99.90",
      "average": "99.9975",
      "volume": "100655",
      "turnover": "10065249.9",
      "trades": "731"
    },
    {
      "date": "2022-03-16",
      "bid": "100.20",
      "ask": "100.60",
      "open": "99.70",
      "high": "103.40",
      "low": "97.90",
      "close": "100.40",
      "average": "100.3629",
      "volume": "185133",
      "turnover": "18579670.8",
      "trades": "955"
    },
    {
      "date": "2022-03-17",
      "bid": "103.20",
      "ask": "103.80",
      "open": "100.60",
      "high": "104.80",
      "low": "100.00",
      "close": "103.00",
      "average": "103.0723",
      "volume": "123029",
      "turnover": "12681323",
      "trades": "666"
    },
    {
      "date": "2022-03-18",
      "bid": "105.60",
      "ask": "106.20",
      "open": "102.40",
      "high": "106.60",
      "low": "101.20",
      "close": "106.00",
      "average": "104.1852",
      "volume": "151136",
      "turnover": "15746130.6",
      "trades": "670"
    },
    {
      "date": "2022-03-21",
      "bid": "108.20",
      "ask": "108.60",
      "open": "107.40",
      "high": "108.80",
      "low": "102.20",
      "close": "108.00",
      "average": "105.4112",
      "volume": "146625",
      "turnover": "15455347.4",
      "trades": "764"
    },
    {
      "date": "2022-03-22",
      "bid": "102.20",
      "ask": "102.80",
      "open": "103.00",
      "high": "105.80",
      "low": "100.20",
      "close": "102.40",
      "average": "102.6295",
      "volume": "103421",
      "turnover": "10613879.6",
      "trades": "734"
    },
    {
      "date": "2022-03-23",
      "bid": "103.40",
      "ask": "103.60",
      "open": "102.20",
      "high": "103.80",
      "low": "100.80",
      "close": "103.80",
      "average": "102.6266",
      "volume": "64619",
      "turnover": "6631580.4",
      "trades": "431"
    },
    {
      "date": "2022-03-24",
      "bid": "100.80",
      "ask": "101.20",
      "open": "103.80",
      "high": "103.80",
      "low": "100.20",
      "close": "101.20",
      "average": "101.9156",
      "volume": "107743",
      "turnover": "10980664.9",
      "trades": "471"
    },
    {
      "date": "2022-03-25",
      "bid": "101.00",
      "ask": "101.40",
      "open": "102.00",
      "high": "103.80",
      "low": "100.60",
      "close": "101.40",
      "average": "102.0303",
      "volume": "69070",
      "turnover": "7047235.4",
      "trades": "391"
    },
    {
      "date": "2022-03-28",
      "bid": "101.20",
      "ask": "101.80",
      "open": "101.40",
      "high": "102.60",
      "low": "100.80",
      "close": "101.40",
      "average": "101.7366",
      "volume": "41458",
      "turnover": "4217784.8",
      "trades": "303"
    },
    {
      "date": "2022-03-29",
      "bid": "102.80",
      "ask": "103.20",
      "open": "102.00",
      "high": "103.40",
      "low": "101.00",
      "close": "103.40",
      "average": "102.2736",
      "volume": "47341",
      "turnover": "4841667",
      "trades": "293"
    },
    {
      "date": "2022-03-30",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.00",
      "high": "106.00",
      "low": "102.00",
      "close": "104.60",
      "average": "104.107",
      "volume": "170517",
      "turnover": "17581437.6",
      "trades": "459"
    },
    {
      "date": "2022-03-31",
      "bid": "103.20",
      "ask": "103.60",
      "open": "108.80",
      "high": "108.80",
      "low": "102.20",
      "close": "103.20",
      "average": "104.4136",
      "volume": "170247",
      "turnover": "17776471.6",
      "trades": "446"
    },
    {
      "date": "2022-04-01",
      "bid": "108.20",
      "ask": "108.50",
      "open": "104.60",
      "high": "110.20",
      "low": "103.90",
      "close": "107.80",
      "average": "107.4252",
      "volume": "92524",
      "turnover": "9939412",
      "trades": "639"
    },
    {
      "date": "2022-04-04",
      "bid": "109.00",
      "ask": "109.40",
      "open": "108.50",
      "high": "110.00",
      "low": "107.20",
      "close": "109.20",
      "average": "108.9916",
      "volume": "61758",
      "turnover": "6731101.5",
      "trades": "583"
    },
    {
      "date": "2022-04-05",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.90",
      "high": "111.50",
      "low": "107.80",
      "close": "108.30",
      "average": "109.6297",
      "volume": "97075",
      "turnover": "10641901.5",
      "trades": "760"
    },
    {
      "date": "2022-04-06",
      "bid": "106.10",
      "ask": "106.80",
      "open": "108.00",
      "high": "109.30",
      "low": "105.20",
      "close": "106.50",
      "average": "106.7068",
      "volume": "84143",
      "turnover": "8978623.75",
      "trades": "581"
    },
    {
      "date": "2022-04-07",
      "bid": "111.50",
      "ask": "111.90",
      "open": "107.00",
      "high": "112.30",
      "low": "106.20",
      "close": "111.40",
      "average": "110.2716",
      "volume": "140888",
      "turnover": "15535955.5",
      "trades": "720"
    },
    {
      "date": "2022-04-08",
      "bid": "113.50",
      "ask": "114.00",
      "open": "113.00",
      "high": "115.00",
      "low": "109.80",
      "close": "113.70",
      "average": "113.0603",
      "volume": "126115",
      "turnover": "14258724.3",
      "trades": "911"
    },
    {
      "date": "2022-04-11",
      "bid": "108.40",
      "ask": "108.70",
      "open": "114.70",
      "high": "114.70",
      "low": "107.30",
      "close": "108.30",
      "average": "109.5337",
      "volume": "92737",
      "turnover": "10157741.8",
      "trades": "599"
    },
    {
      "date": "2022-04-12",
      "bid": "107.80",
      "ask": "108.30",
      "open": "107.00",
      "high": "109.50",
      "low": "106.30",
      "close": "108.00",
      "average": "107.607",
      "volume": "60809",
      "turnover": "6543475.9",
      "trades": "413"
    },
    {
      "date": "2022-04-13",
      "bid": "105.60",
      "ask": "105.80",
      "open": "107.00",
      "high": "108.00",
      "low": "105.50",
      "close": "105.70",
      "average": "106.5418",
      "volume": "36539",
      "turnover": "3892909",
      "trades": "363"
    },
    {
      "date": "2022-04-14",
      "bid": "109.70",
      "ask": "110.00",
      "open": "106.00",
      "high": "110.30",
      "low": "105.60",
      "close": "109.40",
      "average": "108.3616",
      "volume": "71665",
      "turnover": "7765395.6",
      "trades": "409"
    },
    {
      "date": "2022-04-19",
      "bid": "105.20",
      "ask": "105.40",
      "open": "110.00",
      "high": "110.00",
      "low": "103.20",
      "close": "105.50",
      "average": "105.4437",
      "volume": "74897",
      "turnover": "7897414.7",
      "trades": "612"
    },
    {
      "date": "2022-04-20",
      "bid": "90.05",
      "ask": "90.30",
      "open": "90.00",
      "high": "98.20",
      "low": "88.00",
      "close": "90.00",
      "average": "91.3567",
      "volume": "389447",
      "turnover": "35761662",
      "trades": "2337"
    },
    {
      "date": "2022-04-21",
      "bid": "85.90",
      "ask": "86.10",
      "open": "90.00",
      "high": "90.85",
      "low": "85.45",
      "close": "85.80",
      "average": "87.647",
      "volume": "169728",
      "turnover": "14875111.5",
      "trades": "1221"
    },
    {
      "date": "2022-04-22",
      "bid": "82.35",
      "ask": "82.60",
      "open": "86.00",
      "high": "86.00",
      "low": "81.00",
      "close": "82.00",
      "average": "82.4937",
      "volume": "250016",
      "turnover": "20627053.32",
      "trades": "1298"
    },
    {
      "date": "2022-04-25",
      "bid": "81.00",
      "ask": "81.25",
      "open": "82.00",
      "high": "82.10",
      "low": "79.85",
      "close": "80.80",
      "average": "80.971",
      "volume": "96485",
      "turnover": "7812185.49",
      "trades": "697"
    },
    {
      "date": "2022-04-26",
      "bid": "77.90",
      "ask": "78.25",
      "open": "80.90",
      "high": "81.35",
      "low": "77.95",
      "close": "78.30",
      "average": "79.2195",
      "volume": "90400",
      "turnover": "7162880.9",
      "trades": "723"
    },
    {
      "date": "2022-04-27",
      "bid": "79.20",
      "ask": "79.50",
      "open": "78.45",
      "high": "80.90",
      "low": "77.60",
      "close": "79.50",
      "average": "79.6932",
      "volume": "191927",
      "turnover": "15294962.35",
      "trades": "664"
    },
    {
      "date": "2022-04-28",
      "bid": "73.10",
      "ask": "73.35",
      "open": "79.00",
      "high": "80.75",
      "low": "72.05",
      "close": "74.30",
      "average": "75.9406",
      "volume": "200649",
      "turnover": "15237395.5",
      "trades": "1207"
    },
    {
      "date": "2022-04-29",
      "bid": "74.10",
      "ask": "74.25",
      "open": "75.00",
      "high": "80.95",
      "low": "71.65",
      "close": "74.05",
      "average": "74.9427",
      "volume": "141691",
      "turnover": "10618782.75",
      "trades": "877"
    },
    {
      "date": "2022-05-02",
      "bid": "72.50",
      "ask": "72.80",
      "open": "74.20",
      "high": "78.00",
      "low": "71.60",
      "close": "72.15",
      "average": "74.6751",
      "volume": "111735",
      "turnover": "8344532.05",
      "trades": "678"
    },
    {
      "date": "2022-05-03",
      "bid": "73.55",
      "ask": "73.90",
      "open": "74.00",
      "high": "77.65",
      "low": "72.95",
      "close": "73.35",
      "average": "74.1216",
      "volume": "102645",
      "turnover": "7608072.03",
      "trades": "685"
    },
    {
      "date": "2022-05-04",
      "bid": "73.55",
      "ask": "73.75",
      "open": "73.35",
      "high": "76.55",
      "low": "70.80",
      "close": "73.60",
      "average": "73.0418",
      "volume": "189012",
      "turnover": "13805791.7",
      "trades": "994"
    },
    {
      "date": "2022-05-05",
      "bid": "73.20",
      "ask": "73.50",
      "open": "73.85",
      "high": "77.40",
      "low": "72.40",
      "close": "73.85",
      "average": "75.1571",
      "volume": "72756",
      "turnover": "5468162",
      "trades": "557"
    },
    {
      "date": "2022-05-06",
      "bid": "72.45",
      "ask": "72.80",
      "open": "74.00",
      "high": "75.45",
      "low": "70.80",
      "close": "72.70",
      "average": "73.2568",
      "volume": "159417",
      "turnover": "11679423.98",
      "trades": "973"
    },
    {
      "date": "2022-05-09",
      "bid": "67.30",
      "ask": "67.60",
      "open": "72.00",
      "high": "72.15",
      "low": "66.70",
      "close": "67.05",
      "average": "68.8505",
      "volume": "79285",
      "turnover": "5458580.55",
      "trades": "680"
    },
    {
      "date": "2022-05-10",
      "bid": "70.25",
      "ask": "70.55",
      "open": "73.30",
      "high": "80.95",
      "low": "70.25",
      "close": "70.30",
      "average": "75.1186",
      "volume": "411041",
      "turnover": "30877193.25",
      "trades": "2422"
    },
    {
      "date": "2022-05-11",
      "bid": "71.20",
      "ask": "71.50",
      "open": "71.00",
      "high": "73.95",
      "low": "68.00",
      "close": "71.40",
      "average": "70.352",
      "volume": "230744",
      "turnover": "16233516.12",
      "trades": "1479"
    },
    {
      "date": "2022-05-12",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.10",
      "high": "71.25",
      "low": "67.80",
      "close": "71.00",
      "average": "69.6378",
      "volume": "133213",
      "turnover": "9276655.69",
      "trades": "845"
    },
    {
      "date": "2022-05-13",
      "bid": "74.10",
      "ask": "74.25",
      "open": "71.15",
      "high": "75.10",
      "low": "71.15",
      "close": "74.35",
      "average": "73.7559",
      "volume": "97545",
      "turnover": "7194541.9",
      "trades": "701"
    },
    {
      "date": "2022-05-16",
      "bid": "76.60",
      "ask": "76.95",
      "open": "74.90",
      "high": "76.95",
      "low": "73.90",
      "close": "76.80",
      "average": "75.2167",
      "volume": "89972",
      "turnover": "6767716.15",
      "trades": "698"
    },
    {
      "date": "2022-05-17",
      "bid": "76.55",
      "ask": "76.85",
      "open": "77.10",
      "high": "79.15",
      "low": "76.20",
      "close": "77.05",
      "average": "77.54",
      "volume": "107687",
      "turnover": "8350484.08",
      "trades": "770"
    },
    {
      "date": "2022-05-18",
      "bid": "76.80",
      "ask": "77.05",
      "open": "77.85",
      "high": "78.20",
      "low": "75.50",
      "close": "76.65",
      "average": "76.6153",
      "volume": "85035",
      "turnover": "6514980.9",
      "trades": "582"
    },
    {
      "date": "2022-05-19",
      "bid": "80.60",
      "ask": "80.95",
      "open": "77.05",
      "high": "80.95",
      "low": "75.30",
      "close": "80.60",
      "average": "78.0582",
      "volume": "65701",
      "turnover": "5128360.63",
      "trades": "516"
    },
    {
      "date": "2022-05-20",
      "bid": "78.30",
      "ask": "78.65",
      "open": "80.00",
      "high": "81.70",
      "low": "78.50",
      "close": "78.90",
      "average": "79.8103",
      "volume": "38294",
      "turnover": "3056271.4",
      "trades": "393"
    },
    {
      "date": "2022-05-23",
      "bid": "76.65",
      "ask": "77.10",
      "open": "78.90",
      "high": "80.65",
      "low": "76.75",
      "close": "77.10",
      "average": "78.5698",
      "volume": "53577",
      "turnover": "4209515.9",
      "trades": "476"
    },
    {
      "date": "2022-05-24",
      "bid": "73.50",
      "ask": "73.85",
      "open": "77.10",
      "high": "77.25",
      "low": "72.70",
      "close": "73.25",
      "average": "74.5196",
      "volume": "51739",
      "turnover": "3855571.65",
      "trades": "452"
    },
    {
      "date": "2022-05-25",
      "bid": "72.80",
      "ask": "73.05",
      "open": "73.25",
      "high": "75.30",
      "low": "72.20",
      "close": "72.30",
      "average": "73.136",
      "volume": "45808",
      "turnover": "3350211.4",
      "trades": "335"
    },
    {
      "date": "2022-05-27",
      "bid": "81.00",
      "ask": "81.20",
      "open": "79.00",
      "high": "82.15",
      "low": "76.20",
      "close": "81.95",
      "average": "80.0831",
      "volume": "156950",
      "turnover": "12569532.95",
      "trades": "1422"
    },
    {
      "date": "2022-05-30",
      "bid": "79.40",
      "ask": "79.75",
      "open": "82.95",
      "high": "84.25",
      "low": "79.10",
      "close": "79.10",
      "average": "80.8176",
      "volume": "83910",
      "turnover": "6781418.18",
      "trades": "775"
    },
    {
      "date": "2022-05-31",
      "bid": "77.50",
      "ask": "77.80",
      "open": "83.00",
      "high": "83.00",
      "low": "76.80",
      "close": "76.80",
      "average": "78.4394",
      "volume": "134457",
      "turnover": "10547477.85",
      "trades": "937"
    },
    {
      "date": "2022-06-01",
      "bid": "75.10",
      "ask": "75.25",
      "open": "76.80",
      "high": "78.70",
      "low": "75.00",
      "close": "75.25",
      "average": "75.8208",
      "volume": "55859",
      "turnover": "4235218.84",
      "trades": "494"
    },
    {
      "date": "2022-06-02",
      "bid": "74.10",
      "ask": "74.35",
      "open": "77.00",
      "high": "77.00",
      "low": "73.20",
      "close": "74.25",
      "average": "74.2043",
      "volume": "56257",
      "turnover": "4174406.55",
      "trades": "501"
    },
    {
      "date": "2022-06-03",
      "bid": "73.40",
      "ask": "73.70",
      "open": "75.25",
      "high": "75.60",
      "low": "72.60",
      "close": "73.60",
      "average": "74.1639",
      "volume": "65202",
      "turnover": "4835633.95",
      "trades": "348"
    },
    {
      "date": "2022-06-07",
      "bid": "74.25",
      "ask": "74.50",
      "open": "75.60",
      "high": "75.60",
      "low": "72.15",
      "close": "74.65",
      "average": "73.6792",
      "volume": "56762",
      "turnover": "4182235.55",
      "trades": "449"
    },
    {
      "date": "2022-06-08",
      "bid": "78.65",
      "ask": "79.25",
      "open": "74.70",
      "high": "78.90",
      "low": "74.70",
      "close": "78.30",
      "average": "77.304",
      "volume": "83680",
      "turnover": "6468672.13",
      "trades": "537"
    },
    {
      "date": "2022-06-09",
      "bid": "75.70",
      "ask": "76.10",
      "open": "79.25",
      "high": "79.25",
      "low": "75.30",
      "close": "75.90",
      "average": "76.776",
      "volume": "43155",
      "turnover": "3313303.15",
      "trades": "347"
    },
    {
      "date": "2022-06-10",
      "bid": "73.80",
      "ask": "74.10",
      "open": "75.75",
      "high": "76.50",
      "low": "73.70",
      "close": "74.40",
      "average": "74.8345",
      "volume": "61000",
      "turnover": "4564889.4",
      "trades": "416"
    },
    {
      "date": "2022-06-13",
      "bid": "74.65",
      "ask": "75.00",
      "open": "74.40",
      "high": "75.35",
      "low": "70.80",
      "close": "74.85",
      "average": "73.1251",
      "volume": "62207",
      "turnover": "4548891.05",
      "trades": "508"
    },
    {
      "date": "2022-06-14",
      "bid": "70.05",
      "ask": "70.55",
      "open": "73.00",
      "high": "74.50",
      "low": "69.85",
      "close": "70.05",
      "average": "71.0096",
      "volume": "65332",
      "turnover": "4639196.09",
      "trades": "470"
    },
    {
      "date": "2022-06-15",
      "bid": "70.65",
      "ask": "70.95",
      "open": "71.00",
      "high": "71.20",
      "low": "67.85",
      "close": "70.85",
      "average": "69.4125",
      "volume": "70997",
      "turnover": "4928080.8",
      "trades": "534"
    },
    {
      "date": "2022-06-16",
      "bid": "68.60",
      "ask": "69.25",
      "open": "71.65",
      "high": "71.65",
      "low": "68.00",
      "close": "69.00",
      "average": "69.491",
      "volume": "56539",
      "turnover": "3928950.75",
      "trades": "423"
    },
    {
      "date": "2022-06-17",
      "bid": "71.75",
      "ask": "71.95",
      "open": "70.00",
      "high": "72.65",
      "low": "69.30",
      "close": "72.30",
      "average": "71.4619",
      "volume": "51306",
      "turnover": "3666425.85",
      "trades": "438"
    },
    {
      "date": "2022-06-20",
      "bid": "73.50",
      "ask": "73.95",
      "open": "73.00",
      "high": "74.30",
      "low": "72.30",
      "close": "74.30",
      "average": "73.2766",
      "volume": "32644",
      "turnover": "2392421.94",
      "trades": "337"
    },
    {
      "date": "2022-06-21",
      "bid": "76.50",
      "ask": "76.85",
      "open": "74.90",
      "high": "76.85",
      "low": "74.30",
      "close": "76.85",
      "average": "75.7868",
      "volume": "66409",
      "turnover": "5032848.79",
      "trades": "554"
    },
    {
      "date": "2022-06-22",
      "bid": "74.85",
      "ask": "75.45",
      "open": "77.90",
      "high": "77.90",
      "low": "71.10",
      "close": "75.30",
      "average": "73.4002",
      "volume": "59103",
      "turnover": "4338165.34",
      "trades": "506"
    },
    {
      "date": "2022-06-23",
      "bid": "76.00",
      "ask": "76.65",
      "open": "76.30",
      "high": "76.30",
      "low": "73.60",
      "close": "76.15",
      "average": "75.0481",
      "volume": "36432",
      "turnover": "2734151.35",
      "trades": "383"
    },
    {
      "date": "2022-06-27",
      "bid": "78.85",
      "ask": "79.45",
      "open": "77.00",
      "high": "80.20",
      "low": "77.00",
      "close": "79.10",
      "average": "78.5778",
      "volume": "54261",
      "turnover": "4264751",
      "trades": "433"
    },
    {
      "date": "2022-06-28",
      "bid": "77.00",
      "ask": "77.55",
      "open": "79.20",
      "high": "79.20",
      "low": "76.10",
      "close": "77.10",
      "average": "77.5132",
      "volume": "48646",
      "turnover": "3770686.25",
      "trades": "376"
    },
    {
      "date": "2022-06-29",
      "bid": "76.50",
      "ask": "76.75",
      "open": "77.00",
      "high": "77.20",
      "low": "74.65",
      "close": "77.20",
      "average": "75.9151",
      "volume": "37236",
      "turnover": "2826775.35",
      "trades": "290"
    },
    {
      "date": "2022-06-30",
      "bid": "77.25",
      "ask": "77.60",
      "open": "77.80",
      "high": "78.00",
      "low": "75.50",
      "close": "77.45",
      "average": "76.7781",
      "volume": "45206",
      "turnover": "3470840.15",
      "trades": "413"
    },
    {
      "date": "2022-07-01",
      "bid": "77.95",
      "ask": "78.30",
      "open": "74.50",
      "high": "80.25",
      "low": "74.50",
      "close": "78.50",
      "average": "78.2262",
      "volume": "27943",
      "turnover": "2185613.11",
      "trades": "233"
    },
    {
      "date": "2022-07-04",
      "bid": "77.35",
      "ask": "77.60",
      "open": "80.30",
      "high": "80.95",
      "low": "77.15",
      "close": "77.85",
      "average": "78.5605",
      "volume": "31175",
      "turnover": "2449179.41",
      "trades": "297"
    },
    {
      "date": "2022-07-05",
      "bid": "78.05",
      "ask": "78.60",
      "open": "77.90",
      "high": "81.45",
      "low": "77.45",
      "close": "78.95",
      "average": "79.3091",
      "volume": "77806",
      "turnover": "6170172.39",
      "trades": "525"
    },
    {
      "date": "2022-07-06",
      "bid": "79.15",
      "ask": "79.75",
      "open": "92.80",
      "high": "94.45",
      "low": "78.60",
      "close": "79.90",
      "average": "83.5115",
      "volume": "197026",
      "turnover": "16481077.93",
      "trades": "1258"
    },
    {
      "date": "2022-07-07",
      "bid": "79.80",
      "ask": "80.00",
      "open": "81.00",
      "high": "81.00",
      "low": "76.55",
      "close": "80.00",
      "average": "78.226",
      "volume": "85418",
      "turnover": "6681897.78",
      "trades": "778"
    },
    {
      "date": "2022-07-08",
      "bid": "81.55",
      "ask": "82.35",
      "open": "80.00",
      "high": "82.60",
      "low": "79.05",
      "close": "82.55",
      "average": "81.3731",
      "volume": "104154",
      "turnover": "8475332.9",
      "trades": "695"
    },
    {
      "date": "2022-07-11",
      "bid": "80.65",
      "ask": "80.85",
      "open": "82.50",
      "high": "83.60",
      "low": "80.00",
      "close": "80.90",
      "average": "81.7978",
      "volume": "68538",
      "turnover": "5607895.35",
      "trades": "495"
    },
    {
      "date": "2022-07-12",
      "bid": "78.35",
      "ask": "78.85",
      "open": "81.50",
      "high": "81.50",
      "low": "77.60",
      "close": "78.35",
      "average": "79.2115",
      "volume": "50169",
      "turnover": "3973962",
      "trades": "468"
    },
    {
      "date": "2022-07-13",
      "bid": "80.05",
      "ask": "80.40",
      "open": "78.45",
      "high": "80.45",
      "low": "76.50",
      "close": "80.15",
      "average": "78.3083",
      "volume": "52976",
      "turnover": "4148486.05",
      "trades": "422"
    },
    {
      "date": "2022-07-14",
      "bid": "80.15",
      "ask": "80.30",
      "open": "80.50",
      "high": "82.45",
      "low": "78.95",
      "close": "80.15",
      "average": "80.635",
      "volume": "56541",
      "turnover": "4559179.4",
      "trades": "438"
    },
    {
      "date": "2022-07-15",
      "bid": "81.25",
      "ask": "81.45",
      "open": "80.75",
      "high": "81.75",
      "low": "79.30",
      "close": "81.20",
      "average": "80.8036",
      "volume": "38163",
      "turnover": "3083695.03",
      "trades": "398"
    },
    {
      "date": "2022-07-18",
      "bid": "89.60",
      "ask": "90.05",
      "open": "85.20",
      "high": "90.20",
      "low": "81.00",
      "close": "89.60",
      "average": "86.4241",
      "volume": "119485",
      "turnover": "10330284.94",
      "trades": "763"
    },
    {
      "date": "2022-07-19",
      "bid": "89.20",
      "ask": "89.40",
      "open": "86.00",
      "high": "90.35",
      "low": "86.00",
      "close": "89.55",
      "average": "89.2259",
      "volume": "46112",
      "turnover": "4114369.43",
      "trades": "486"
    },
    {
      "date": "2022-07-20",
      "bid": "93.45",
      "ask": "93.85",
      "open": "89.55",
      "high": "94.05",
      "low": "89.00",
      "close": "93.05",
      "average": "92.0826",
      "volume": "122892",
      "turnover": "11312315.2",
      "trades": "496"
    },
    {
      "date": "2022-07-21",
      "bid": "94.15",
      "ask": "94.65",
      "open": "94.25",
      "high": "97.85",
      "low": "92.75",
      "close": "94.20",
      "average": "95.0497",
      "volume": "70025",
      "turnover": "6656366.33",
      "trades": "571"
    },
    {
      "date": "2022-07-22",
      "bid": "92.95",
      "ask": "93.75",
      "open": "94.20",
      "high": "95.10",
      "low": "91.50",
      "close": "93.50",
      "average": "93.3772",
      "volume": "41476",
      "turnover": "3872798.69",
      "trades": "443"
    },
    {
      "date": "2022-07-25",
      "bid": "98.95",
      "ask": "99.75",
      "open": "90.65",
      "high": "100.00",
      "low": "86.50",
      "close": "99.90",
      "average": "95.1618",
      "volume": "263720",
      "turnover": "25096108.53",
      "trades": "1627"
    },
    {
      "date": "2022-07-26",
      "bid": "110.00",
      "ask": "110.20",
      "open": "100.00",
      "high": "110.30",
      "low": "98.80",
      "close": "109.20",
      "average": "105.1118",
      "volume": "188385",
      "turnover": "19813938.2",
      "trades": "1590"
    },
    {
      "date": "2022-07-27",
      "bid": "113.40",
      "ask": "113.70",
      "open": "109.30",
      "high": "114.30",
      "low": "106.90",
      "close": "112.90",
      "average": "110.4202",
      "volume": "120434",
      "turnover": "13296473.25",
      "trades": "1025"
    },
    {
      "date": "2022-07-28",
      "bid": "112.70",
      "ask": "112.90",
      "open": "112.90",
      "high": "116.70",
      "low": "109.70",
      "close": "112.20",
      "average": "112.4576",
      "volume": "91037",
      "turnover": "10239018.55",
      "trades": "845"
    },
    {
      "date": "2022-07-29",
      "bid": "110.10",
      "ask": "110.30",
      "open": "109.10",
      "high": "115.10",
      "low": "109.10",
      "close": "109.80",
      "average": "111.5342",
      "volume": "69177",
      "turnover": "7715666.1",
      "trades": "686"
    },
    {
      "date": "2022-08-01",
      "bid": "105.30",
      "ask": "106.00",
      "open": "110.80",
      "high": "111.90",
      "low": "104.90",
      "close": "105.60",
      "average": "107.3215",
      "volume": "74755",
      "turnover": "8022644.35",
      "trades": "798"
    },
    {
      "date": "2022-08-02",
      "bid": "103.10",
      "ask": "103.20",
      "open": "105.60",
      "high": "107.30",
      "low": "102.20",
      "close": "103.50",
      "average": "104.9693",
      "volume": "92928",
      "turnover": "9749034.1",
      "trades": "705"
    },
    {
      "date": "2022-08-03",
      "bid": "106.00",
      "ask": "106.40",
      "open": "103.50",
      "high": "107.50",
      "low": "102.90",
      "close": "105.90",
      "average": "104.9563",
      "volume": "66047",
      "turnover": "6930836.3",
      "trades": "637"
    },
    {
      "date": "2022-08-04",
      "bid": "102.70",
      "ask": "103.30",
      "open": "105.90",
      "high": "106.50",
      "low": "101.50",
      "close": "102.60",
      "average": "104.2014",
      "volume": "53203",
      "turnover": "5547859.7",
      "trades": "493"
    },
    {
      "date": "2022-08-05",
      "bid": "100.50",
      "ask": "100.70",
      "open": "102.00",
      "high": "103.60",
      "low": "96.50",
      "close": "100.60",
      "average": "100.3593",
      "volume": "130107",
      "turnover": "13057336.35",
      "trades": "1043"
    },
    {
      "date": "2022-08-08",
      "bid": "100.80",
      "ask": "101.10",
      "open": "102.80",
      "high": "103.70",
      "low": "100.00",
      "close": "100.70",
      "average": "101.4253",
      "volume": "67205",
      "turnover": "6816285.5",
      "trades": "637"
    },
    {
      "date": "2022-08-09",
      "bid": "100.90",
      "ask": "101.20",
      "open": "100.80",
      "high": "102.90",
      "low": "99.80",
      "close": "101.30",
      "average": "101.0595",
      "volume": "53566",
      "turnover": "5413387.3",
      "trades": "418"
    },
    {
      "date": "2022-08-10",
      "bid": "102.50",
      "ask": "102.80",
      "open": "101.30",
      "high": "104.00",
      "low": "99.45",
      "close": "102.90",
      "average": "101.9502",
      "volume": "68134",
      "turnover": "6946378.3",
      "trades": "492"
    },
    {
      "date": "2022-08-11",
      "bid": "103.50",
      "ask": "103.70",
      "open": "102.90",
      "high": "105.30",
      "low": "102.80",
      "close": "103.90",
      "average": "104.1358",
      "volume": "42995",
      "turnover": "4477318.2",
      "trades": "417"
    },
    {
      "date": "2022-08-12",
      "bid": "103.60",
      "ask": "103.90",
      "open": "105.10",
      "high": "105.10",
      "low": "102.60",
      "close": "103.80",
      "average": "103.5442",
      "volume": "40691",
      "turnover": "4213362.8",
      "trades": "440"
    },
    {
      "date": "2022-08-15",
      "bid": "108.10",
      "ask": "108.40",
      "open": "105.00",
      "high": "109.10",
      "low": "104.40",
      "close": "108.10",
      "average": "107.3902",
      "volume": "106658",
      "turnover": "11455390.95",
      "trades": "772"
    },
    {
      "date": "2022-08-16",
      "bid": "106.10",
      "ask": "106.60",
      "open": "108.10",
      "high": "110.60",
      "low": "106.10",
      "close": "106.20",
      "average": "108.3897",
      "volume": "98191",
      "turnover": "10643950.65",
      "trades": "763"
    },
    {
      "date": "2022-08-17",
      "bid": "107.60",
      "ask": "107.90",
      "open": "110.00",
      "high": "110.00",
      "low": "106.00",
      "close": "108.20",
      "average": "106.5212",
      "volume": "155335",
      "turnover": "16546704.85",
      "trades": "948"
    },
    {
      "date": "2022-08-18",
      "bid": "104.10",
      "ask": "104.50",
      "open": "108.70",
      "high": "108.90",
      "low": "103.60",
      "close": "103.80",
      "average": "106.0218",
      "volume": "125252",
      "turnover": "13279308.2",
      "trades": "865"
    },
    {
      "date": "2022-08-19",
      "bid": "99.40",
      "ask": "99.65",
      "open": "103.50",
      "high": "104.10",
      "low": "98.85",
      "close": "99.50",
      "average": "101.0967",
      "volume": "102435",
      "turnover": "10362552.9",
      "trades": "907"
    },
    {
      "date": "2022-08-22",
      "bid": "97.00",
      "ask": "97.25",
      "open": "99.70",
      "high": "101.20",
      "low": "96.85",
      "close": "96.85",
      "average": "98.5732",
      "volume": "98229",
      "turnover": "9682755.69",
      "trades": "905"
    },
    {
      "date": "2022-08-23",
      "bid": "95.60",
      "ask": "95.80",
      "open": "97.25",
      "high": "100.60",
      "low": "94.80",
      "close": "95.55",
      "average": "96.2047",
      "volume": "53917",
      "turnover": "5186819.95",
      "trades": "600"
    },
    {
      "date": "2022-08-24",
      "bid": "98.60",
      "ask": "98.75",
      "open": "95.60",
      "high": "98.75",
      "low": "94.50",
      "close": "98.45",
      "average": "96.8587",
      "volume": "90774",
      "turnover": "8792341.33",
      "trades": "845"
    },
    {
      "date": "2022-08-25",
      "bid": "97.10",
      "ask": "97.60",
      "open": "101.90",
      "high": "101.90",
      "low": "96.80",
      "close": "97.15",
      "average": "98.5453",
      "volume": "97119",
      "turnover": "9572395.92",
      "trades": "826"
    },
    {
      "date": "2022-08-26",
      "bid": "95.60",
      "ask": "96.15",
      "open": "97.15",
      "high": "97.95",
      "low": "94.80",
      "close": "94.80",
      "average": "95.9145",
      "volume": "110172",
      "turnover": "10567091.25",
      "trades": "884"
    },
    {
      "date": "2022-08-29",
      "bid": "93.20",
      "ask": "93.55",
      "open": "94.80",
      "high": "95.25",
      "low": "90.40",
      "close": "93.00",
      "average": "92.6564",
      "volume": "83763",
      "turnover": "7761177.3",
      "trades": "723"
    },
    {
      "date": "2022-08-30",
      "bid": "93.10",
      "ask": "93.35",
      "open": "93.00",
      "high": "95.50",
      "low": "92.00",
      "close": "93.05",
      "average": "93.7291",
      "volume": "54247",
      "turnover": "5084524.65",
      "trades": "499"
    },
    {
      "date": "2022-08-31",
      "bid": "95.50",
      "ask": "95.80",
      "open": "93.05",
      "high": "96.05",
      "low": "92.00",
      "close": "95.30",
      "average": "94.8373",
      "volume": "62933",
      "turnover": "5968395.8",
      "trades": "501"
    },
    {
      "date": "2022-09-01",
      "bid": "92.60",
      "ask": "92.75",
      "open": "95.90",
      "high": "95.90",
      "low": "92.00",
      "close": "92.80",
      "average": "93.5187",
      "volume": "46645",
      "turnover": "4365684.9",
      "trades": "354"
    },
    {
      "date": "2022-09-02",
      "bid": "95.40",
      "ask": "95.55",
      "open": "94.00",
      "high": "96.10",
      "low": "92.55",
      "close": "95.75",
      "average": "94.7151",
      "volume": "55212",
      "turnover": "5230058.18",
      "trades": "615"
    },
    {
      "date": "2022-09-05",
      "bid": "94.15",
      "ask": "94.45",
      "open": "93.95",
      "high": "94.75",
      "low": "92.55",
      "close": "94.25",
      "average": "93.9284",
      "volume": "40462",
      "turnover": "3800558.95",
      "trades": "376"
    },
    {
      "date": "2022-09-06",
      "bid": "97.60",
      "ask": "98.15",
      "open": "94.25",
      "high": "97.95",
      "low": "94.25",
      "close": "97.75",
      "average": "96.6261",
      "volume": "55575",
      "turnover": "5369995.1",
      "trades": "479"
    },
    {
      "date": "2022-09-07",
      "bid": "98.20",
      "ask": "98.95",
      "open": "98.00",
      "high": "101.70",
      "low": "98.00",
      "close": "99.20",
      "average": "99.5209",
      "volume": "129286",
      "turnover": "12866182.47",
      "trades": "1043"
    },
    {
      "date": "2022-09-08",
      "bid": "99.90",
      "ask": "100.10",
      "open": "100.00",
      "high": "102.00",
      "low": "97.50",
      "close": "99.95",
      "average": "98.9662",
      "volume": "113396",
      "turnover": "11221604.9",
      "trades": "985"
    },
    {
      "date": "2022-09-09",
      "bid": "100.10",
      "ask": "100.30",
      "open": "101.50",
      "high": "102.30",
      "low": "99.35",
      "close": "100.30",
      "average": "100.8452",
      "volume": "113036",
      "turnover": "11401839.85",
      "trades": "915"
    },
    {
      "date": "2022-09-12",
      "bid": "94.40",
      "ask": "94.65",
      "open": "100.40",
      "high": "102.30",
      "low": "93.75",
      "close": "94.50",
      "average": "96.1483",
      "volume": "101652",
      "turnover": "9773688.6",
      "trades": "962"
    },
    {
      "date": "2022-09-13",
      "bid": "96.45",
      "ask": "96.60",
      "open": "94.00",
      "high": "96.80",
      "low": "92.25",
      "close": "95.80",
      "average": "95.4604",
      "volume": "158199",
      "turnover": "15109192.38",
      "trades": "1159"
    },
    {
      "date": "2022-09-14",
      "bid": "101.30",
      "ask": "102.00",
      "open": "97.25",
      "high": "101.90",
      "low": "95.00",
      "close": "101.80",
      "average": "99.63",
      "volume": "133799",
      "turnover": "13328762.7",
      "trades": "1161"
    },
    {
      "date": "2022-09-15",
      "bid": "106.80",
      "ask": "107.00",
      "open": "101.90",
      "high": "108.80",
      "low": "100.40",
      "close": "107.20",
      "average": "105.6785",
      "volume": "142669",
      "turnover": "15078652",
      "trades": "1138"
    },
    {
      "date": "2022-09-16",
      "bid": "105.30",
      "ask": "105.60",
      "open": "107.10",
      "high": "109.20",
      "low": "105.20",
      "close": "105.30",
      "average": "106.7652",
      "volume": "95176",
      "turnover": "10161410",
      "trades": "923"
    },
    {
      "date": "2022-09-19",
      "bid": "101.70",
      "ask": "102.00",
      "open": "105.30",
      "high": "107.20",
      "low": "101.40",
      "close": "101.40",
      "average": "102.8561",
      "volume": "63376",
      "turnover": "6519202.65",
      "trades": "629"
    },
    {
      "date": "2022-09-20",
      "bid": "88.95",
      "ask": "89.15",
      "open": "102.40",
      "high": "103.50",
      "low": "86.10",
      "close": "88.30",
      "average": "92.7907",
      "volume": "454253",
      "turnover": "42129433.5",
      "trades": "2471"
    },
    {
      "date": "2022-09-21",
      "bid": "87.95",
      "ask": "88.10",
      "open": "88.30",
      "high": "89.75",
      "low": "82.50",
      "close": "88.15",
      "average": "86.1082",
      "volume": "268767",
      "turnover": "23143103.8",
      "trades": "1631"
    },
    {
      "date": "2022-09-22",
      "bid": "87.35",
      "ask": "88.05",
      "open": "87.70",
      "high": "89.15",
      "low": "85.35",
      "close": "88.15",
      "average": "87.5418",
      "volume": "122058",
      "turnover": "10685096.05",
      "trades": "801"
    },
    {
      "date": "2022-09-23",
      "bid": "89.20",
      "ask": "89.50",
      "open": "88.00",
      "high": "90.60",
      "low": "85.05",
      "close": "88.40",
      "average": "87.5331",
      "volume": "120073",
      "turnover": "10510077.18",
      "trades": "807"
    },
    {
      "date": "2022-09-26",
      "bid": "88.40",
      "ask": "88.70",
      "open": "88.00",
      "high": "90.10",
      "low": "86.50",
      "close": "88.75",
      "average": "88.5726",
      "volume": "137010",
      "turnover": "12135329.68",
      "trades": "1094"
    },
    {
      "date": "2022-09-27",
      "bid": "92.40",
      "ask": "92.75",
      "open": "90.00",
      "high": "92.70",
      "low": "87.75",
      "close": "92.10",
      "average": "90.4775",
      "volume": "74555",
      "turnover": "6745486.9",
      "trades": "751"
    },
    {
      "date": "2022-09-28",
      "bid": "249.80",
      "ask": "250.00",
      "open": "250.00",
      "high": "254.40",
      "low": "197.20",
      "close": "251.00",
      "average": "230.7481",
      "volume": "4844062",
      "turnover": "1119302061.59",
      "trades": "35035"
    },
    {
      "date": "2022-09-29",
      "bid": "317.60",
      "ask": "318.40",
      "open": "267.00",
      "high": "342.00",
      "low": "264.00",
      "close": "315.00",
      "average": "306.9717",
      "volume": "3400609",
      "turnover": "1044075024.67",
      "trades": "35943"
    },
    {
      "date": "2022-09-30",
      "bid": "274.20",
      "ask": "275.00",
      "open": "310.00",
      "high": "325.00",
      "low": "267.00",
      "close": "271.60",
      "average": "296.1586",
      "volume": "1744049",
      "turnover": "516574290.9",
      "trades": "19869"
    },
    {
      "date": "2022-10-03",
      "bid": "274.00",
      "ask": "274.80",
      "open": "271.20",
      "high": "290.00",
      "low": "267.00",
      "close": "276.00",
      "average": "277.4627",
      "volume": "692271",
      "turnover": "192136335.4",
      "trades": "7763"
    },
    {
      "date": "2022-10-04",
      "bid": "276.00",
      "ask": "276.80",
      "open": "279.00",
      "high": "291.60",
      "low": "275.20",
      "close": "277.80",
      "average": "284.4403",
      "volume": "363088",
      "turnover": "103273197.9",
      "trades": "4203"
    },
    {
      "date": "2022-10-05",
      "bid": "257.80",
      "ask": "258.80",
      "open": "278.00",
      "high": "280.00",
      "low": "250.80",
      "close": "259.20",
      "average": "263.9037",
      "volume": "260296",
      "turnover": "68690333.4",
      "trades": "3698"
    },
    {
      "date": "2022-10-06",
      "bid": "268.00",
      "ask": "268.60",
      "open": "259.20",
      "high": "271.40",
      "low": "256.60",
      "close": "267.60",
      "average": "267.2759",
      "volume": "295673",
      "turnover": "79019333.5",
      "trades": "2504"
    },
    {
      "date": "2022-10-07",
      "bid": "266.60",
      "ask": "267.20",
      "open": "267.60",
      "high": "273.80",
      "low": "262.00",
      "close": "268.60",
      "average": "268.2425",
      "volume": "213799",
      "turnover": "57350003.2",
      "trades": "2446"
    },
    {
      "date": "2022-10-10",
      "bid": "266.60",
      "ask": "267.00",
      "open": "264.20",
      "high": "272.20",
      "low": "262.20",
      "close": "266.00",
      "average": "266.5366",
      "volume": "231419",
      "turnover": "61677309.2",
      "trades": "2203"
    },
    {
      "date": "2022-10-11",
      "bid": "270.00",
      "ask": "270.60",
      "open": "266.00",
      "high": "273.60",
      "low": "263.80",
      "close": "272.40",
      "average": "268.7955",
      "volume": "234451",
      "turnover": "63045080.9",
      "trades": "2552"
    },
    {
      "date": "2022-10-12",
      "bid": "267.40",
      "ask": "268.00",
      "open": "273.00",
      "high": "283.40",
      "low": "267.40",
      "close": "269.20",
      "average": "276.0097",
      "volume": "286629",
      "turnover": "79118970.3",
      "trades": "3482"
    },
    {
      "date": "2022-10-13",
      "bid": "263.20",
      "ask": "263.80",
      "open": "267.60",
      "high": "269.80",
      "low": "254.60",
      "close": "263.20",
      "average": "261.7483",
      "volume": "192059",
      "turnover": "50268831.5",
      "trades": "2357"
    },
    {
      "date": "2022-10-14",
      "bid": "268.80",
      "ask": "269.60",
      "open": "265.00",
      "high": "280.40",
      "low": "264.80",
      "close": "270.40",
      "average": "272.8943",
      "volume": "184518",
      "turnover": "50348917.8",
      "trades": "1912"
    },
    {
      "date": "2022-10-17",
      "bid": "261.40",
      "ask": "261.80",
      "open": "270.40",
      "high": "271.40",
      "low": "259.80",
      "close": "261.80",
      "average": "264.9305",
      "volume": "173773",
      "turnover": "46037632.3",
      "trades": "2297"
    },
    {
      "date": "2022-10-18",
      "bid": "264.00",
      "ask": "264.60",
      "open": "265.00",
      "high": "269.20",
      "low": "260.00",
      "close": "266.40",
      "average": "264.6202",
      "volume": "144850",
      "turnover": "38325788.1",
      "trades": "1947"
    },
    {
      "date": "2022-10-19",
      "bid": "238.40",
      "ask": "239.00",
      "open": "267.40",
      "high": "267.40",
      "low": "238.20",
      "close": "239.00",
      "average": "249.8404",
      "volume": "237179",
      "turnover": "59064537.1",
      "trades": "2682"
    },
    {
      "date": "2022-10-20",
      "bid": "249.00",
      "ask": "250.00",
      "open": "241.40",
      "high": "252.60",
      "low": "219.20",
      "close": "250.00",
      "average": "241.9265",
      "volume": "367880",
      "turnover": "88940159.2",
      "trades": "3935"
    },
    {
      "date": "2022-10-21",
      "bid": "251.00",
      "ask": "251.60",
      "open": "245.20",
      "high": "254.60",
      "low": "240.80",
      "close": "252.40",
      "average": "250.5395",
      "volume": "132093",
      "turnover": "33094515",
      "trades": "1394"
    },
    {
      "date": "2022-10-24",
      "bid": "253.60",
      "ask": "254.00",
      "open": "252.60",
      "high": "258.60",
      "low": "242.80",
      "close": "256.00",
      "average": "252.4131",
      "volume": "151874",
      "turnover": "38333325.79",
      "trades": "1865"
    },
    {
      "date": "2022-10-25",
      "bid": "263.40",
      "ask": "264.20",
      "open": "256.00",
      "high": "272.80",
      "low": "254.60",
      "close": "262.80",
      "average": "265.5446",
      "volume": "231519",
      "turnover": "61481863.6",
      "trades": "2602"
    },
    {
      "date": "2022-10-26",
      "bid": "245.00",
      "ask": "245.60",
      "open": "246.20",
      "high": "254.60",
      "low": "239.00",
      "close": "244.20",
      "average": "247.7876",
      "volume": "4044723",
      "turnover": "967987343",
      "trades": "5359"
    },
    {
      "date": "2022-10-27",
      "bid": "240.20",
      "ask": "240.60",
      "open": "241.20",
      "high": "246.00",
      "low": "237.00",
      "close": "238.20",
      "average": "240.4513",
      "volume": "194388",
      "turnover": "46743632.2",
      "trades": "2294"
    },
    {
      "date": "2022-10-28",
      "bid": "232.40",
      "ask": "233.00",
      "open": "237.20",
      "high": "237.20",
      "low": "211.00",
      "close": "233.00",
      "average": "225.9972",
      "volume": "477776",
      "turnover": "108022568.3",
      "trades": "5183"
    },
    {
      "date": "2022-10-31",
      "bid": "231.60",
      "ask": "232.00",
      "open": "233.00",
      "high": "234.40",
      "low": "224.20",
      "close": "230.40",
      "average": "229.3073",
      "volume": "168575",
      "turnover": "38704098.5",
      "trades": "2171"
    },
    {
      "date": "2022-11-01",
      "bid": "233.00",
      "ask": "233.40",
      "open": "234.00",
      "high": "234.20",
      "low": "230.80",
      "close": "232.60",
      "average": "232.8926",
      "volume": "145611",
      "turnover": "33916545.29",
      "trades": "1912"
    },
    {
      "date": "2022-11-02",
      "bid": "231.80",
      "ask": "232.40",
      "open": "232.40",
      "high": "235.40",
      "low": "229.00",
      "close": "233.00",
      "average": "231.9038",
      "volume": "100595",
      "turnover": "23326284.7",
      "trades": "1394"
    },
    {
      "date": "2022-11-03",
      "bid": "235.00",
      "ask": "235.60",
      "open": "232.80",
      "high": "237.60",
      "low": "226.20",
      "close": "235.40",
      "average": "233.4759",
      "volume": "135110",
      "turnover": "31545291.3",
      "trades": "1736"
    },
    {
      "date": "2022-11-04",
      "bid": "249.80",
      "ask": "250.40",
      "open": "236.20",
      "high": "252.60",
      "low": "236.00",
      "close": "252.60",
      "average": "247.6399",
      "volume": "138923",
      "turnover": "34404854.29",
      "trades": "1535"
    },
    {
      "date": "2022-11-07",
      "bid": "244.80",
      "ask": "245.60",
      "open": "252.60",
      "high": "252.60",
      "low": "235.60",
      "close": "245.00",
      "average": "240.1391",
      "volume": "242318",
      "turnover": "58198708.7",
      "trades": "2898"
    },
    {
      "date": "2022-11-08",
      "bid": "247.40",
      "ask": "247.80",
      "open": "247.00",
      "high": "248.40",
      "low": "238.40",
      "close": "246.60",
      "average": "243.4828",
      "volume": "115639",
      "turnover": "28160979.5",
      "trades": "1415"
    },
    {
      "date": "2022-11-09",
      "bid": "252.00",
      "ask": "252.40",
      "open": "246.60",
      "high": "253.20",
      "low": "240.60",
      "close": "253.00",
      "average": "248.6052",
      "volume": "98873",
      "turnover": "24583629.4",
      "trades": "1400"
    },
    {
      "date": "2022-11-10",
      "bid": "255.60",
      "ask": "256.00",
      "open": "253.00",
      "high": "261.00",
      "low": "246.20",
      "close": "256.00",
      "average": "254.1125",
      "volume": "118875",
      "turnover": "30207559",
      "trades": "1395"
    },
    {
      "date": "2022-11-11",
      "bid": "263.20",
      "ask": "264.00",
      "open": "256.00",
      "high": "269.20",
      "low": "255.60",
      "close": "262.40",
      "average": "262.6258",
      "volume": "270692",
      "turnover": "71096452.9",
      "trades": "2280"
    },
    {
      "date": "2022-11-14",
      "bid": "273.00",
      "ask": "273.60",
      "open": "273.80",
      "high": "326.60",
      "low": "268.00",
      "close": "274.00",
      "average": "291.5004",
      "volume": "885394",
      "turnover": "258075958.5",
      "trades": "9777"
    },
    {
      "date": "2022-11-15",
      "bid": "298.80",
      "ask": "299.20",
      "open": "274.00",
      "high": "299.20",
      "low": "266.20",
      "close": "298.00",
      "average": "285.3057",
      "volume": "418394",
      "turnover": "119359895.5",
      "trades": "3942"
    },
    {
      "date": "2022-11-16",
      "bid": "297.80",
      "ask": "300.00",
      "open": "297.00",
      "high": "305.00",
      "low": "290.60",
      "close": "299.00",
      "average": "298.0627",
      "volume": "192320",
      "turnover": "57324238.9",
      "trades": "2613"
    },
    {
      "date": "2022-11-17",
      "bid": "305.00",
      "ask": "305.40",
      "open": "302.20",
      "high": "308.00",
      "low": "294.00",
      "close": "305.00",
      "average": "303.0382",
      "volume": "178524",
      "turnover": "54092672.6",
      "trades": "2276"
    },
    {
      "date": "2022-11-18",
      "bid": "293.60",
      "ask": "294.00",
      "open": "305.00",
      "high": "305.80",
      "low": "290.40",
      "close": "293.80",
      "average": "294.9845",
      "volume": "243123",
      "turnover": "71702823.5",
      "trades": "2126"
    },
    {
      "date": "2022-11-21",
      "bid": "293.40",
      "ask": "293.80",
      "open": "293.00",
      "high": "300.00",
      "low": "291.80",
      "close": "296.60",
      "average": "296.3324",
      "volume": "175796",
      "turnover": "52094832.6",
      "trades": "2494"
    },
    {
      "date": "2022-11-22",
      "bid": "293.00",
      "ask": "293.60",
      "open": "299.00",
      "high": "299.00",
      "low": "284.00",
      "close": "292.40",
      "average": "290.3241",
      "volume": "192692",
      "turnover": "55945296.1",
      "trades": "2434"
    },
    {
      "date": "2022-11-23",
      "bid": "305.20",
      "ask": "305.80",
      "open": "292.40",
      "high": "307.20",
      "low": "291.60",
      "close": "307.20",
      "average": "300.4923",
      "volume": "201273",
      "turnover": "60481136.6",
      "trades": "1959"
    },
    {
      "date": "2022-11-24",
      "bid": "308.60",
      "ask": "309.20",
      "open": "307.20",
      "high": "311.80",
      "low": "303.80",
      "close": "311.00",
      "average": "308.877",
      "volume": "118315",
      "turnover": "36544791.79",
      "trades": "1312"
    },
    {
      "date": "2022-11-25",
      "bid": "328.40",
      "ask": "328.80",
      "open": "319.60",
      "high": "334.60",
      "low": "312.00",
      "close": "328.60",
      "average": "321.347",
      "volume": "410819",
      "turnover": "132022354",
      "trades": "3959"
    },
    {
      "date": "2022-11-28",
      "bid": "285.00",
      "ask": "285.20",
      "open": "314.60",
      "high": "318.00",
      "low": "247.00",
      "close": "285.00",
      "average": "280.1819",
      "volume": "1755211",
      "turnover": "491684083.8",
      "trades": "19186"
    },
    {
      "date": "2022-11-29",
      "bid": "278.40",
      "ask": "278.60",
      "open": "276.00",
      "high": "279.80",
      "low": "262.80",
      "close": "277.00",
      "average": "272.2261",
      "volume": "636051",
      "turnover": "173170267.2",
      "trades": "6383"
    },
    {
      "date": "2022-11-30",
      "bid": "300.00",
      "ask": "300.60",
      "open": "301.00",
      "high": "314.20",
      "low": "292.20",
      "close": "298.00",
      "average": "300.0507",
      "volume": "2130878",
      "turnover": "639368283.9",
      "trades": "11901"
    },
    {
      "date": "2022-12-01",
      "bid": "291.80",
      "ask": "292.00",
      "open": "300.80",
      "high": "307.60",
      "low": "280.00",
      "close": "292.20",
      "average": "290.3449",
      "volume": "659201",
      "turnover": "191390733.5",
      "trades": "8186"
    },
    {
      "date": "2022-12-02",
      "bid": "297.00",
      "ask": "297.60",
      "open": "290.80",
      "high": "298.60",
      "low": "287.40",
      "close": "297.20",
      "average": "294.4519",
      "volume": "262884",
      "turnover": "77404638.7",
      "trades": "3338"
    },
    {
      "date": "2022-12-05",
      "bid": "310.40",
      "ask": "310.80",
      "open": "297.20",
      "high": "315.20",
      "low": "293.00",
      "close": "311.00",
      "average": "307.1446",
      "volume": "362627",
      "turnover": "111386632.1",
      "trades": "4466"
    },
    {
      "date": "2022-12-06",
      "bid": "301.40",
      "ask": "301.80",
      "open": "309.60",
      "high": "316.80",
      "low": "299.00",
      "close": "300.00",
      "average": "306.9913",
      "volume": "206837",
      "turnover": "63498572.1",
      "trades": "2380"
    },
    {
      "date": "2022-12-07",
      "bid": "304.40",
      "ask": "304.80",
      "open": "301.60",
      "high": "315.80",
      "low": "300.60",
      "close": "303.60",
      "average": "308.2079",
      "volume": "188562",
      "turnover": "58116229.2",
      "trades": "2297"
    },
    {
      "date": "2022-12-08",
      "bid": "299.00",
      "ask": "299.60",
      "open": "303.60",
      "high": "309.40",
      "low": "298.20",
      "close": "298.80",
      "average": "303.1264",
      "volume": "151140",
      "turnover": "45812211.1",
      "trades": "2046"
    },
    {
      "date": "2022-12-09",
      "bid": "298.00",
      "ask": "298.20",
      "open": "298.80",
      "high": "306.00",
      "low": "297.20",
      "close": "297.80",
      "average": "301.5025",
      "volume": "266555",
      "turnover": "80357216",
      "trades": "3183"
    },
    {
      "date": "2022-12-12",
      "bid": "306.80",
      "ask": "307.20",
      "open": "299.00",
      "high": "312.20",
      "low": "295.60",
      "close": "307.00",
      "average": "307.5855",
      "volume": "255506",
      "turnover": "78587290",
      "trades": "2668"
    },
    {
      "date": "2022-12-13",
      "bid": "298.60",
      "ask": "299.20",
      "open": "308.40",
      "high": "311.80",
      "low": "287.20",
      "close": "299.20",
      "average": "298.592",
      "volume": "328284",
      "turnover": "98024009.1",
      "trades": "3366"
    },
    {
      "date": "2022-12-14",
      "bid": "306.00",
      "ask": "306.60",
      "open": "298.00",
      "high": "309.60",
      "low": "293.20",
      "close": "306.80",
      "average": "303.1716",
      "volume": "140022",
      "turnover": "42446022.7",
      "trades": "1495"
    },
    {
      "date": "2022-12-15",
      "bid": "308.40",
      "ask": "308.60",
      "open": "305.80",
      "high": "314.20",
      "low": "301.80",
      "close": "309.80",
      "average": "308.6198",
      "volume": "162841",
      "turnover": "50255962",
      "trades": "1411"
    },
    {
      "date": "2022-12-16",
      "bid": "300.20",
      "ask": "300.40",
      "open": "309.60",
      "high": "309.60",
      "low": "295.20",
      "close": "301.20",
      "average": "300.5347",
      "volume": "160496",
      "turnover": "48234687.8",
      "trades": "1722"
    },
    {
      "date": "2022-12-19",
      "bid": "300.60",
      "ask": "301.00",
      "open": "301.20",
      "high": "304.00",
      "low": "294.40",
      "close": "302.40",
      "average": "299.6131",
      "volume": "81008",
      "turnover": "24268376.4",
      "trades": "1092"
    },
    {
      "date": "2022-12-20",
      "bid": "302.80",
      "ask": "303.20",
      "open": "298.00",
      "high": "304.40",
      "low": "294.80",
      "close": "303.20",
      "average": "300.109",
      "volume": "79465",
      "turnover": "23847687.2",
      "trades": "1113"
    },
    {
      "date": "2022-12-21",
      "bid": "300.00",
      "ask": "300.60",
      "open": "303.40",
      "high": "311.20",
      "low": "296.00",
      "close": "300.00",
      "average": "302.3231",
      "volume": "136061",
      "turnover": "41132196.4",
      "trades": "1445"
    },
    {
      "date": "2022-12-22",
      "bid": "273.00",
      "ask": "274.00",
      "open": "299.00",
      "high": "306.60",
      "low": "257.40",
      "close": "274.00",
      "average": "280.9196",
      "volume": "579127",
      "turnover": "162582601.69",
      "trades": "5499"
    },
    {
      "date": "2022-12-23",
      "bid": "275.60",
      "ask": "276.20",
      "open": "273.00",
      "high": "284.00",
      "low": "272.00",
      "close": "277.60",
      "average": "278.0397",
      "volume": "236829",
      "turnover": "65841453.7",
      "trades": "2560"
    },
    {
      "date": "2022-12-27",
      "bid": "273.80",
      "ask": "274.40",
      "open": "277.60",
      "high": "281.60",
      "low": "269.60",
      "close": "273.80",
      "average": "274.6684",
      "volume": "139994",
      "turnover": "38447886.1",
      "trades": "1848"
    },
    {
      "date": "2022-12-28",
      "bid": "272.20",
      "ask": "272.60",
      "open": "273.80",
      "high": "276.40",
      "low": "268.80",
      "close": "272.20",
      "average": "272.0765",
      "volume": "88842",
      "turnover": "24172591.9",
      "trades": "1357"
    },
    {
      "date": "2022-12-29",
      "bid": "279.80",
      "ask": "280.20",
      "open": "271.00",
      "high": "281.60",
      "low": "270.20",
      "close": "281.60",
      "average": "276.5439",
      "volume": "100967",
      "turnover": "27922450",
      "trades": "1297"
    },
    {
      "date": "2022-12-30",
      "bid": "271.80",
      "ask": "272.00",
      "open": "281.60",
      "high": "284.80",
      "low": "271.60",
      "close": "272.00",
      "average": "277.0734",
      "volume": "155963",
      "turnover": "43207407.8",
      "trades": "1504"
    },
    {
      "date": "2023-01-02",
      "bid": "288.20",
      "ask": "288.80",
      "open": "275.00",
      "high": "292.80",
      "low": "273.80",
      "close": "290.40",
      "average": "286.5999",
      "volume": "105716",
      "turnover": "30299456.8",
      "trades": "1510"
    },
    {
      "date": "2023-01-03",
      "bid": "292.60",
      "ask": "293.20",
      "open": "293.00",
      "high": "294.60",
      "low": "284.00",
      "close": "292.20",
      "average": "291.0775",
      "volume": "122688",
      "turnover": "35712414.6",
      "trades": "1517"
    },
    {
      "date": "2023-01-04",
      "bid": "287.20",
      "ask": "288.60",
      "open": "294.00",
      "high": "295.60",
      "low": "287.20",
      "close": "288.00",
      "average": "290.0135",
      "volume": "114072",
      "turnover": "33083113.1",
      "trades": "1453"
    },
    {
      "date": "2023-01-05",
      "bid": "272.20",
      "ask": "273.00",
      "open": "287.60",
      "high": "289.00",
      "low": "267.80",
      "close": "271.40",
      "average": "275.2062",
      "volume": "142313",
      "turnover": "39163883.1",
      "trades": "1912"
    },
    {
      "date": "2023-01-09",
      "bid": "300.20",
      "ask": "300.40",
      "open": "350.00",
      "high": "350.00",
      "low": "292.00",
      "close": "300.00",
      "average": "308.6264",
      "volume": "1451948",
      "turnover": "448251198.8",
      "trades": "17218"
    },
    {
      "date": "2023-01-10",
      "bid": "300.00",
      "ask": "300.40",
      "open": "300.00",
      "high": "303.80",
      "low": "289.00",
      "close": "300.00",
      "average": "296.9422",
      "volume": "378069",
      "turnover": "112273152.4",
      "trades": "4074"
    },
    {
      "date": "2023-01-11",
      "bid": "306.00",
      "ask": "306.80",
      "open": "304.00",
      "high": "309.00",
      "low": "299.00",
      "close": "307.60",
      "average": "304.3488",
      "volume": "378595",
      "turnover": "115204397.4",
      "trades": "3639"
    },
    {
      "date": "2023-01-12",
      "bid": "314.80",
      "ask": "315.40",
      "open": "307.60",
      "high": "317.20",
      "low": "300.00",
      "close": "316.60",
      "average": "310.6054",
      "volume": "340782",
      "turnover": "105836741",
      "trades": "3154"
    },
    {
      "date": "2023-01-13",
      "bid": "313.00",
      "ask": "313.80",
      "open": "317.20",
      "high": "329.80",
      "low": "311.40",
      "close": "313.60",
      "average": "320.3373",
      "volume": "345081",
      "turnover": "110566811.6",
      "trades": "3091"
    },
    {
      "date": "2023-01-16",
      "bid": "323.20",
      "ask": "323.60",
      "open": "316.00",
      "high": "328.40",
      "low": "311.60",
      "close": "323.20",
      "average": "322.3558",
      "volume": "315773",
      "turnover": "101792849.2",
      "trades": "2875"
    },
    {
      "date": "2023-01-17",
      "bid": "336.00",
      "ask": "336.80",
      "open": "324.00",
      "high": "339.60",
      "low": "324.00",
      "close": "338.20",
      "average": "332.6561",
      "volume": "359309",
      "turnover": "119528153.3",
      "trades": "3309"
    },
    {
      "date": "2023-01-18",
      "bid": "334.20",
      "ask": "334.80",
      "open": "339.80",
      "high": "341.80",
      "low": "331.00",
      "close": "336.00",
      "average": "335.9212",
      "volume": "207009",
      "turnover": "69536099.8",
      "trades": "2085"
    },
    {
      "date": "2023-01-19",
      "bid": "336.40",
      "ask": "337.00",
      "open": "333.20",
      "high": "339.00",
      "low": "329.00",
      "close": "336.80",
      "average": "335.3097",
      "volume": "135995",
      "turnover": "45600321.5",
      "trades": "1502"
    },
    {
      "date": "2023-01-20",
      "bid": "332.20",
      "ask": "332.60",
      "open": "339.00",
      "high": "339.00",
      "low": "330.00",
      "close": "333.60",
      "average": "333.714",
      "volume": "151967",
      "turnover": "50712683.8",
      "trades": "1474"
    },
    {
      "date": "2023-01-23",
      "bid": "319.20",
      "ask": "320.00",
      "open": "334.00",
      "high": "337.80",
      "low": "313.40",
      "close": "318.40",
      "average": "322.1902",
      "volume": "255961",
      "turnover": "82464497.59",
      "trades": "2608"
    },
    {
      "date": "2023-01-24",
      "bid": "311.60",
      "ask": "312.00",
      "open": "318.20",
      "high": "319.00",
      "low": "307.80",
      "close": "311.80",
      "average": "312.6629",
      "volume": "133506",
      "turnover": "41740662.79",
      "trades": "1553"
    },
    {
      "date": "2023-01-25",
      "bid": "307.40",
      "ask": "308.00",
      "open": "311.80",
      "high": "311.80",
      "low": "302.00",
      "close": "308.00",
      "average": "306.4604",
      "volume": "119845",
      "turnover": "36727823.6",
      "trades": "1355"
    },
    {
      "date": "2023-01-26",
      "bid": "314.80",
      "ask": "315.20",
      "open": "308.80",
      "high": "316.20",
      "low": "306.00",
      "close": "314.00",
      "average": "312.014",
      "volume": "92374",
      "turnover": "28820698.5",
      "trades": "1102"
    },
    {
      "date": "2023-01-27",
      "bid": "318.40",
      "ask": "318.60",
      "open": "316.60",
      "high": "321.00",
      "low": "311.40",
      "close": "319.60",
      "average": "317.8053",
      "volume": "119588",
      "turnover": "38007343.79",
      "trades": "1317"
    },
    {
      "date": "2023-01-30",
      "bid": "314.40",
      "ask": "315.40",
      "open": "320.00",
      "high": "321.60",
      "low": "308.40",
      "close": "315.00",
      "average": "314.4252",
      "volume": "144028",
      "turnover": "45287718.4",
      "trades": "1538"
    },
    {
      "date": "2023-01-31",
      "bid": "310.20",
      "ask": "310.80",
      "open": "315.40",
      "high": "315.40",
      "low": "305.80",
      "close": "311.20",
      "average": "310.4494",
      "volume": "82474",
      "turnover": "25604126.1",
      "trades": "960"
    },
    {
      "date": "2023-02-01",
      "bid": "311.00",
      "ask": "311.80",
      "open": "311.20",
      "high": "314.40",
      "low": "307.80",
      "close": "311.40",
      "average": "311.5318",
      "volume": "92445",
      "turnover": "28799000",
      "trades": "1187"
    },
    {
      "date": "2023-02-02",
      "bid": "302.20",
      "ask": "302.60",
      "open": "311.60",
      "high": "311.60",
      "low": "297.20",
      "close": "302.80",
      "average": "302.4713",
      "volume": "201786",
      "turnover": "61033660.9",
      "trades": "2479"
    },
    {
      "date": "2023-02-03",
      "bid": "296.00",
      "ask": "297.80",
      "open": "294.80",
      "high": "298.60",
      "low": "283.00",
      "close": "297.40",
      "average": "294.5475",
      "volume": "217483",
      "turnover": "64059483",
      "trades": "2732"
    },
    {
      "date": "2023-02-06",
      "bid": "306.20",
      "ask": "306.40",
      "open": "295.20",
      "high": "307.60",
      "low": "287.60",
      "close": "306.00",
      "average": "298.6953",
      "volume": "325913",
      "turnover": "97310985",
      "trades": "3611"
    },
    {
      "date": "2023-02-07",
      "bid": "295.60",
      "ask": "296.00",
      "open": "308.00",
      "high": "319.80",
      "low": "292.00",
      "close": "296.40",
      "average": "307.3768",
      "volume": "367788",
      "turnover": "113049935.1",
      "trades": "3749"
    },
    {
      "date": "2023-02-08",
      "bid": "292.60",
      "ask": "293.20",
      "open": "296.00",
      "high": "297.60",
      "low": "288.20",
      "close": "293.20",
      "average": "291.8262",
      "volume": "200551",
      "turnover": "58523112.9",
      "trades": "1936"
    },
    {
      "date": "2023-02-09",
      "bid": "294.20",
      "ask": "294.80",
      "open": "293.20",
      "high": "296.40",
      "low": "286.20",
      "close": "294.80",
      "average": "291.7273",
      "volume": "135729",
      "turnover": "39594982.5",
      "trades": "1529"
    },
    {
      "date": "2023-02-10",
      "bid": "287.80",
      "ask": "288.40",
      "open": "291.00",
      "high": "291.80",
      "low": "284.00",
      "close": "287.80",
      "average": "288.1296",
      "volume": "91282",
      "turnover": "26301492",
      "trades": "1058"
    },
    {
      "date": "2023-02-13",
      "bid": "292.60",
      "ask": "293.00",
      "open": "286.80",
      "high": "293.20",
      "low": "285.20",
      "close": "293.00",
      "average": "289.9483",
      "volume": "57837",
      "turnover": "16769767",
      "trades": "785"
    },
    {
      "date": "2023-02-14",
      "bid": "291.00",
      "ask": "291.60",
      "open": "293.00",
      "high": "293.80",
      "low": "287.00",
      "close": "291.40",
      "average": "290.5879",
      "volume": "68475",
      "turnover": "19898008.2",
      "trades": "810"
    },
    {
      "date": "2023-02-15",
      "bid": "280.00",
      "ask": "280.60",
      "open": "291.00",
      "high": "291.00",
      "low": "279.20",
      "close": "279.40",
      "average": "283.3944",
      "volume": "144874",
      "turnover": "41057799.9",
      "trades": "1387"
    },
    {
      "date": "2023-02-16",
      "bid": "272.00",
      "ask": "273.80",
      "open": "279.20",
      "high": "283.20",
      "low": "268.60",
      "close": "274.00",
      "average": "273.6029",
      "volume": "219886",
      "turnover": "60162228.5",
      "trades": "1847"
    },
    {
      "date": "2023-02-17",
      "bid": "276.60",
      "ask": "277.00",
      "open": "272.80",
      "high": "278.40",
      "low": "265.00",
      "close": "277.00",
      "average": "271.7797",
      "volume": "181863",
      "turnover": "49426021.2",
      "trades": "1713"
    },
    {
      "date": "2023-02-20",
      "bid": "281.80",
      "ask": "282.60",
      "open": "278.00",
      "high": "286.80",
      "low": "278.00",
      "close": "282.80",
      "average": "282.1979",
      "volume": "140525",
      "turnover": "39653983.7",
      "trades": "1512"
    },
    {
      "date": "2023-02-21",
      "bid": "282.00",
      "ask": "282.60",
      "open": "281.60",
      "high": "289.20",
      "low": "280.00",
      "close": "282.00",
      "average": "285.1476",
      "volume": "91131",
      "turnover": "26004688.1",
      "trades": "1148"
    },
    {
      "date": "2023-02-22",
      "bid": "280.40",
      "ask": "281.00",
      "open": "280.00",
      "high": "282.40",
      "low": "276.00",
      "close": "280.00",
      "average": "279.5061",
      "volume": "102355",
      "turnover": "28631003",
      "trades": "959"
    },
    {
      "date": "2023-02-23",
      "bid": "280.00",
      "ask": "280.40",
      "open": "280.20",
      "high": "283.40",
      "low": "277.00",
      "close": "280.60",
      "average": "280.6462",
      "volume": "73155",
      "turnover": "20530858.2",
      "trades": "904"
    },
    {
      "date": "2023-02-24",
      "bid": "278.40",
      "ask": "278.80",
      "open": "280.60",
      "high": "283.00",
      "low": "273.20",
      "close": "279.00",
      "average": "278.4256",
      "volume": "121283",
      "turnover": "33780243.4",
      "trades": "1136"
    },
    {
      "date": "2023-02-27",
      "bid": "283.40",
      "ask": "283.80",
      "open": "277.80",
      "high": "285.80",
      "low": "274.80",
      "close": "284.00",
      "average": "281.7629",
      "volume": "67704",
      "turnover": "19076800.6",
      "trades": "774"
    },
    {
      "date": "2023-02-28",
      "bid": "287.60",
      "ask": "288.00",
      "open": "287.40",
      "high": "288.60",
      "low": "277.20",
      "close": "288.00",
      "average": "284.8485",
      "volume": "158535",
      "turnover": "45191578.33",
      "trades": "1325"
    },
    {
      "date": "2023-03-01",
      "bid": "297.20",
      "ask": "297.60",
      "open": "288.40",
      "high": "299.00",
      "low": "288.40",
      "close": "298.20",
      "average": "295.0367",
      "volume": "160800",
      "turnover": "47434476.5",
      "trades": "1519"
    },
    {
      "date": "2023-03-02",
      "bid": "282.20",
      "ask": "283.00",
      "open": "296.60",
      "high": "296.80",
      "low": "280.20",
      "close": "281.80",
      "average": "287.7229",
      "volume": "137717",
      "turnover": "39624422.1",
      "trades": "1415"
    },
    {
      "date": "2023-03-03",
      "bid": "279.20",
      "ask": "279.40",
      "open": "281.80",
      "high": "285.20",
      "low": "278.80",
      "close": "279.00",
      "average": "281.5787",
      "volume": "71830",
      "turnover": "20226287.7",
      "trades": "896"
    },
    {
      "date": "2023-03-06",
      "bid": "269.60",
      "ask": "270.00",
      "open": "280.20",
      "high": "284.20",
      "low": "267.80",
      "close": "269.60",
      "average": "272.3287",
      "volume": "179603",
      "turnover": "48910831.4",
      "trades": "1983"
    },
    {
      "date": "2023-03-07",
      "bid": "270.00",
      "ask": "270.60",
      "open": "268.60",
      "high": "278.80",
      "low": "266.00",
      "close": "269.80",
      "average": "270.4432",
      "volume": "207567",
      "turnover": "56133944.2",
      "trades": "1818"
    },
    {
      "date": "2023-03-08",
      "bid": "264.80",
      "ask": "265.00",
      "open": "268.20",
      "high": "268.60",
      "low": "262.00",
      "close": "265.00",
      "average": "265.2818",
      "volume": "95258",
      "turnover": "25270602.9",
      "trades": "1066"
    },
    {
      "date": "2023-03-09",
      "bid": "262.40",
      "ask": "263.00",
      "open": "265.00",
      "high": "269.00",
      "low": "259.60",
      "close": "262.20",
      "average": "263.3172",
      "volume": "91663",
      "turnover": "24136445.2",
      "trades": "1161"
    },
    {
      "date": "2023-03-10",
      "bid": "260.60",
      "ask": "261.20",
      "open": "259.20",
      "high": "262.20",
      "low": "255.60",
      "close": "261.00",
      "average": "258.9141",
      "volume": "88053",
      "turnover": "22794518.9",
      "trades": "967"
    },
    {
      "date": "2023-03-13",
      "bid": "257.60",
      "ask": "258.00",
      "open": "260.40",
      "high": "262.60",
      "low": "249.00",
      "close": "257.20",
      "average": "255.1512",
      "volume": "278396",
      "turnover": "71037268.7",
      "trades": "2321"
    },
    {
      "date": "2023-03-14",
      "bid": "264.20",
      "ask": "264.80",
      "open": "258.00",
      "high": "269.00",
      "low": "257.00",
      "close": "264.00",
      "average": "264.241",
      "volume": "171262",
      "turnover": "45251946.8",
      "trades": "1709"
    },
    {
      "date": "2023-03-15",
      "bid": "256.80",
      "ask": "257.60",
      "open": "263.00",
      "high": "264.80",
      "low": "248.80",
      "close": "257.20",
      "average": "255.5467",
      "volume": "159972",
      "turnover": "40885063.4",
      "trades": "1443"
    },
    {
      "date": "2023-03-16",
      "bid": "255.80",
      "ask": "256.40",
      "open": "257.20",
      "high": "262.00",
      "low": "251.00",
      "close": "256.20",
      "average": "256.188",
      "volume": "80337",
      "turnover": "20581903.89",
      "trades": "992"
    },
    {
      "date": "2023-03-17",
      "bid": "249.40",
      "ask": "250.00",
      "open": "257.20",
      "high": "264.00",
      "low": "249.20",
      "close": "249.20",
      "average": "250.204",
      "volume": "1069433",
      "turnover": "267585566.1",
      "trades": "1687"
    },
    {
      "date": "2023-03-20",
      "bid": "237.20",
      "ask": "237.40",
      "open": "245.00",
      "high": "247.80",
      "low": "236.80",
      "close": "237.60",
      "average": "240.7743",
      "volume": "146694",
      "turnover": "35321129",
      "trades": "1422"
    },
    {
      "date": "2023-03-21",
      "bid": "242.00",
      "ask": "242.40",
      "open": "238.60",
      "high": "245.80",
      "low": "238.60",
      "close": "241.80",
      "average": "242.6929",
      "volume": "109392",
      "turnover": "26548824.1",
      "trades": "1054"
    },
    {
      "date": "2023-03-22",
      "bid": "238.80",
      "ask": "239.40",
      "open": "241.80",
      "high": "242.60",
      "low": "238.00",
      "close": "239.40",
      "average": "239.7156",
      "volume": "58760",
      "turnover": "14085593",
      "trades": "694"
    },
    {
      "date": "2023-03-23",
      "bid": "244.80",
      "ask": "245.40",
      "open": "239.40",
      "high": "248.80",
      "low": "239.00",
      "close": "245.60",
      "average": "244.1743",
      "volume": "73263",
      "turnover": "17889779.89",
      "trades": "772"
    },
    {
      "date": "2023-03-24",
      "bid": "243.40",
      "ask": "244.00",
      "open": "245.00",
      "high": "246.60",
      "low": "240.20",
      "close": "243.60",
      "average": "243.1035",
      "volume": "89634",
      "turnover": "21790368.7",
      "trades": "863"
    },
    {
      "date": "2023-03-27",
      "bid": "247.20",
      "ask": "247.80",
      "open": "243.40",
      "high": "251.20",
      "low": "242.60",
      "close": "248.00",
      "average": "247.4819",
      "volume": "80893",
      "turnover": "20020088",
      "trades": "846"
    },
    {
      "date": "2023-03-28",
      "bid": "245.00",
      "ask": "245.40",
      "open": "249.20",
      "high": "250.00",
      "low": "243.80",
      "close": "245.00",
      "average": "245.6106",
      "volume": "42208",
      "turnover": "10366872.69",
      "trades": "540"
    },
    {
      "date": "2023-03-29",
      "bid": "248.80",
      "ask": "249.40",
      "open": "245.40",
      "high": "250.40",
      "low": "244.80",
      "close": "249.00",
      "average": "247.7071",
      "volume": "56415",
      "turnover": "13974127.8",
      "trades": "584"
    },
    {
      "date": "2023-03-30",
      "bid": "248.80",
      "ask": "249.20",
      "open": "249.60",
      "high": "249.80",
      "low": "242.40",
      "close": "249.60",
      "average": "247.2908",
      "volume": "97289",
      "turnover": "24058647.9",
      "trades": "1026"
    },
    {
      "date": "2023-03-31",
      "bid": "251.20",
      "ask": "251.60",
      "open": "250.80",
      "high": "256.60",
      "low": "249.20",
      "close": "251.40",
      "average": "252.3245",
      "volume": "96123",
      "turnover": "24254137.2",
      "trades": "959"
    },
    {
      "date": "2023-04-03",
      "bid": "239.40",
      "ask": "240.00",
      "open": "251.40",
      "high": "251.60",
      "low": "234.60",
      "close": "239.40",
      "average": "239.1044",
      "volume": "203817",
      "turnover": "48709862.6",
      "trades": "1677"
    },
    {
      "date": "2023-04-04",
      "bid": "242.20",
      "ask": "242.60",
      "open": "241.00",
      "high": "247.40",
      "low": "241.00",
      "close": "242.40",
      "average": "244.2257",
      "volume": "81296",
      "turnover": "19854523.6",
      "trades": "802"
    },
    {
      "date": "2023-04-05",
      "bid": "241.80",
      "ask": "242.40",
      "open": "244.00",
      "high": "244.60",
      "low": "239.60",
      "close": "241.40",
      "average": "241.8576",
      "volume": "88619",
      "turnover": "21433540.8",
      "trades": "795"
    },
    {
      "date": "2023-04-06",
      "bid": "246.80",
      "ask": "247.40",
      "open": "241.40",
      "high": "250.20",
      "low": "241.00",
      "close": "248.20",
      "average": "246.9494",
      "volume": "63417",
      "turnover": "15660971.6",
      "trades": "621"
    },
    {
      "date": "2023-04-11",
      "bid": "250.40",
      "ask": "250.80",
      "open": "249.00",
      "high": "251.40",
      "low": "244.00",
      "close": "250.00",
      "average": "247.9952",
      "volume": "109319",
      "turnover": "27108138.1",
      "trades": "983"
    },
    {
      "date": "2023-04-12",
      "bid": "237.40",
      "ask": "238.00",
      "open": "250.00",
      "high": "250.00",
      "low": "236.60",
      "close": "237.00",
      "average": "241.8207",
      "volume": "120716",
      "turnover": "29195871.6",
      "trades": "1290"
    },
    {
      "date": "2023-04-13",
      "bid": "240.60",
      "ask": "241.00",
      "open": "237.00",
      "high": "242.40",
      "low": "236.80",
      "close": "241.00",
      "average": "239.9265",
      "volume": "103494",
      "turnover": "24832296.7",
      "trades": "997"
    },
    {
      "date": "2023-04-14",
      "bid": "240.00",
      "ask": "240.40",
      "open": "241.00",
      "high": "243.00",
      "low": "232.40",
      "close": "240.20",
      "average": "237.6481",
      "volume": "139773",
      "turnover": "33218190.1",
      "trades": "1286"
    },
    {
      "date": "2023-04-17",
      "bid": "239.40",
      "ask": "239.80",
      "open": "240.20",
      "high": "241.40",
      "low": "237.40",
      "close": "240.00",
      "average": "239.533",
      "volume": "88503",
      "turnover": "21199766.39",
      "trades": "751"
    },
    {
      "date": "2023-04-18",
      "bid": "239.60",
      "ask": "240.20",
      "open": "240.00",
      "high": "241.00",
      "low": "235.60",
      "close": "239.40",
      "average": "238.6936",
      "volume": "99012",
      "turnover": "23634997.4",
      "trades": "852"
    },
    {
      "date": "2023-04-19",
      "bid": "236.60",
      "ask": "237.00",
      "open": "239.40",
      "high": "239.40",
      "low": "228.20",
      "close": "237.00",
      "average": "233.51",
      "volume": "103258",
      "turnover": "24111881.5",
      "trades": "970"
    },
    {
      "date": "2023-04-20",
      "bid": "235.40",
      "ask": "235.80",
      "open": "236.00",
      "high": "236.60",
      "low": "232.00",
      "close": "235.80",
      "average": "234.9066",
      "volume": "109956",
      "turnover": "25829621.2",
      "trades": "819"
    },
    {
      "date": "2023-04-21",
      "bid": "239.60",
      "ask": "240.20",
      "open": "235.80",
      "high": "240.40",
      "low": "235.00",
      "close": "239.80",
      "average": "237.8431",
      "volume": "81735",
      "turnover": "19446738",
      "trades": "732"
    },
    {
      "date": "2023-04-24",
      "bid": "237.00",
      "ask": "237.40",
      "open": "239.80",
      "high": "240.00",
      "low": "233.20",
      "close": "236.60",
      "average": "236.4573",
      "volume": "69763",
      "turnover": "16496024.1",
      "trades": "762"
    },
    {
      "date": "2023-04-25",
      "bid": "236.40",
      "ask": "236.80",
      "open": "236.00",
      "high": "240.00",
      "low": "233.40",
      "close": "236.20",
      "average": "237.095",
      "volume": "55624",
      "turnover": "13192539",
      "trades": "618"
    },
    {
      "date": "2023-04-26",
      "bid": "234.40",
      "ask": "235.20",
      "open": "235.20",
      "high": "235.60",
      "low": "230.40",
      "close": "234.00",
      "average": "233.5074",
      "volume": "108741",
      "turnover": "25405505.5",
      "trades": "927"
    },
    {
      "date": "2023-04-27",
      "bid": "253.40",
      "ask": "254.60",
      "open": "240.00",
      "high": "256.00",
      "low": "238.20",
      "close": "254.00",
      "average": "250.6455",
      "volume": "301052",
      "turnover": "75467667.9",
      "trades": "2377"
    },
    {
      "date": "2023-04-28",
      "bid": "264.40",
      "ask": "265.00",
      "open": "254.80",
      "high": "269.20",
      "low": "250.40",
      "close": "264.40",
      "average": "262.6984",
      "volume": "281941",
      "turnover": "74051799.5",
      "trades": "2233"
    },
    {
      "date": "2023-05-02",
      "bid": "273.40",
      "ask": "274.00",
      "open": "264.60",
      "high": "276.00",
      "low": "261.00",
      "close": "273.20",
      "average": "272.492",
      "volume": "173406",
      "turnover": "47246698.3",
      "trades": "1662"
    },
    {
      "date": "2023-05-03",
      "bid": "267.60",
      "ask": "268.00",
      "open": "273.60",
      "high": "275.80",
      "low": "232.60",
      "close": "266.20",
      "average": "254.7476",
      "volume": "557293",
      "turnover": "141830442.1",
      "trades": "4582"
    },
    {
      "date": "2023-05-04",
      "bid": "277.60",
      "ask": "278.40",
      "open": "265.60",
      "high": "279.00",
      "low": "265.40",
      "close": "278.40",
      "average": "273.8603",
      "volume": "228946",
      "turnover": "62695199.9",
      "trades": "1673"
    },
    {
      "date": "2023-05-05",
      "bid": "284.20",
      "ask": "284.60",
      "open": "279.00",
      "high": "287.00",
      "low": "271.80",
      "close": "284.80",
      "average": "282.3959",
      "volume": "182796",
      "turnover": "51637173.1",
      "trades": "1477"
    },
    {
      "date": "2023-05-08",
      "bid": "286.80",
      "ask": "287.20",
      "open": "287.60",
      "high": "292.20",
      "low": "280.40",
      "close": "286.60",
      "average": "288.4342",
      "volume": "189143",
      "turnover": "54554908",
      "trades": "1254"
    },
    {
      "date": "2023-05-09",
      "bid": "281.00",
      "ask": "281.40",
      "open": "287.00",
      "high": "289.80",
      "low": "274.00",
      "close": "281.40",
      "average": "279.82",
      "volume": "93040",
      "turnover": "26034234.7",
      "trades": "914"
    },
    {
      "date": "2023-05-10",
      "bid": "289.20",
      "ask": "290.00",
      "open": "281.00",
      "high": "293.00",
      "low": "274.20",
      "close": "289.80",
      "average": "286.8682",
      "volume": "235006",
      "turnover": "67415839.8",
      "trades": "2285"
    },
    {
      "date": "2023-05-11",
      "bid": "301.60",
      "ask": "302.20",
      "open": "289.80",
      "high": "302.80",
      "low": "288.00",
      "close": "302.80",
      "average": "297.7994",
      "volume": "207127",
      "turnover": "61677634.3",
      "trades": "1763"
    },
    {
      "date": "2023-05-12",
      "bid": "304.80",
      "ask": "305.20",
      "open": "303.20",
      "high": "306.20",
      "low": "293.00",
      "close": "304.20",
      "average": "301.5159",
      "volume": "337718",
      "turnover": "101820647.1",
      "trades": "2323"
    },
    {
      "date": "2023-05-15",
      "bid": "304.80",
      "ask": "305.80",
      "open": "306.60",
      "high": "317.00",
      "low": "301.40",
      "close": "304.80",
      "average": "308.5894",
      "volume": "262255",
      "turnover": "80930254.8",
      "trades": "2168"
    },
    {
      "date": "2023-05-16",
      "bid": "308.00",
      "ask": "308.20",
      "open": "304.60",
      "high": "320.00",
      "low": "303.00",
      "close": "308.20",
      "average": "311.5559",
      "volume": "305173",
      "turnover": "95088138.2",
      "trades": "2272"
    },
    {
      "date": "2023-05-17",
      "bid": "305.60",
      "ask": "306.20",
      "open": "308.00",
      "high": "314.80",
      "low": "305.40",
      "close": "307.00",
      "average": "309.2038",
      "volume": "71684",
      "turnover": "22164967.6",
      "trades": "871"
    },
    {
      "date": "2023-05-19",
      "bid": "310.20",
      "ask": "310.60",
      "open": "311.00",
      "high": "313.00",
      "low": "300.20",
      "close": "311.00",
      "average": "308.2166",
      "volume": "141033",
      "turnover": "43472477.8",
      "trades": "1403"
    },
    {
      "date": "2023-05-22",
      "bid": "315.80",
      "ask": "316.60",
      "open": "313.40",
      "high": "317.00",
      "low": "311.20",
      "close": "316.40",
      "average": "314.501",
      "volume": "149384",
      "turnover": "46979891.2",
      "trades": "1348"
    },
    {
      "date": "2023-05-23",
      "bid": "325.20",
      "ask": "326.00",
      "open": "316.40",
      "high": "327.00",
      "low": "313.00",
      "close": "325.60",
      "average": "322.6095",
      "volume": "137827",
      "turnover": "44465604.8",
      "trades": "1406"
    },
    {
      "date": "2023-05-24",
      "bid": "326.60",
      "ask": "327.20",
      "open": "324.60",
      "high": "328.00",
      "low": "319.40",
      "close": "326.00",
      "average": "324.6828",
      "volume": "109208",
      "turnover": "35457964",
      "trades": "1188"
    },
    {
      "date": "2023-05-25",
      "bid": "323.00",
      "ask": "323.20",
      "open": "329.00",
      "high": "336.00",
      "low": "321.60",
      "close": "322.40",
      "average": "328.4757",
      "volume": "152075",
      "turnover": "49950980.3",
      "trades": "1546"
    },
    {
      "date": "2023-05-26",
      "bid": "316.80",
      "ask": "317.20",
      "open": "322.00",
      "high": "327.40",
      "low": "313.60",
      "close": "317.40",
      "average": "318.5896",
      "volume": "136372",
      "turnover": "43449046.4",
      "trades": "1487"
    },
    {
      "date": "2023-05-29",
      "bid": "313.20",
      "ask": "313.80",
      "open": "316.00",
      "high": "321.00",
      "low": "311.60",
      "close": "314.00",
      "average": "314.8671",
      "volume": "91267",
      "turnover": "28737718.4",
      "trades": "1170"
    },
    {
      "date": "2023-05-30",
      "bid": "306.20",
      "ask": "306.80",
      "open": "314.20",
      "high": "316.60",
      "low": "305.40",
      "close": "307.00",
      "average": "309.8095",
      "volume": "93160",
      "turnover": "28872751.8",
      "trades": "1063"
    },
    {
      "date": "2023-05-31",
      "bid": "316.00",
      "ask": "316.60",
      "open": "305.00",
      "high": "319.60",
      "low": "304.40",
      "close": "319.20",
      "average": "318.1871",
      "volume": "340641",
      "turnover": "108387486.8",
      "trades": "1250"
    },
    {
      "date": "2023-06-01",
      "bid": "324.60",
      "ask": "325.20",
      "open": "320.00",
      "high": "328.80",
      "low": "315.00",
      "close": "326.20",
      "average": "322.6012",
      "volume": "131848",
      "turnover": "42530478.29",
      "trades": "1392"
    },
    {
      "date": "2023-06-02",
      "bid": "330.40",
      "ask": "330.80",
      "open": "326.20",
      "high": "333.20",
      "low": "320.00",
      "close": "330.80",
      "average": "328.4031",
      "volume": "130304",
      "turnover": "42785775.7",
      "trades": "1375"
    },
    {
      "date": "2023-06-05",
      "bid": "321.60",
      "ask": "322.40",
      "open": "333.20",
      "high": "333.80",
      "low": "316.40",
      "close": "321.40",
      "average": "323.0571",
      "volume": "116887",
      "turnover": "37759402.79",
      "trades": "1302"
    },
    {
      "date": "2023-06-07",
      "bid": "323.20",
      "ask": "324.20",
      "open": "320.00",
      "high": "328.60",
      "low": "297.00",
      "close": "321.40",
      "average": "316.3452",
      "volume": "267852",
      "turnover": "84743192.9",
      "trades": "2012"
    },
    {
      "date": "2023-06-08",
      "bid": "336.60",
      "ask": "337.00",
      "open": "331.00",
      "high": "349.40",
      "low": "327.40",
      "close": "336.40",
      "average": "338.8086",
      "volume": "348857",
      "turnover": "118224734.8",
      "trades": "3292"
    },
    {
      "date": "2023-06-09",
      "bid": "354.60",
      "ask": "355.00",
      "open": "337.40",
      "high": "356.80",
      "low": "332.40",
      "close": "356.00",
      "average": "347.0832",
      "volume": "498247",
      "turnover": "172933362.5",
      "trades": "3299"
    },
    {
      "date": "2023-06-12",
      "bid": "376.40",
      "ask": "376.80",
      "open": "391.00",
      "high": "392.00",
      "low": "354.00",
      "close": "377.80",
      "average": "366.6057",
      "volume": "862908",
      "turnover": "316249162.8",
      "trades": "7231"
    },
    {
      "date": "2023-06-13",
      "bid": "343.20",
      "ask": "343.80",
      "open": "378.80",
      "high": "380.40",
      "low": "325.00",
      "close": "341.60",
      "average": "352.3068",
      "volume": "909160",
      "turnover": "319851044.5",
      "trades": "7878"
    },
    {
      "date": "2023-06-14",
      "bid": "346.40",
      "ask": "347.00",
      "open": "335.00",
      "high": "352.40",
      "low": "330.20",
      "close": "347.20",
      "average": "342.163",
      "volume": "317023",
      "turnover": "108444816.3",
      "trades": "2949"
    },
    {
      "date": "2023-06-15",
      "bid": "333.00",
      "ask": "333.40",
      "open": "340.60",
      "high": "344.40",
      "low": "326.60",
      "close": "334.00",
      "average": "333.7014",
      "volume": "241404",
      "turnover": "80558931.3",
      "trades": "2436"
    },
    {
      "date": "2023-06-16",
      "bid": "345.20",
      "ask": "345.80",
      "open": "333.80",
      "high": "349.60",
      "low": "331.00",
      "close": "346.20",
      "average": "344.7655",
      "volume": "399541",
      "turnover": "137717931.4",
      "trades": "1905"
    },
    {
      "date": "2023-06-19",
      "bid": "325.00",
      "ask": "325.60",
      "open": "338.80",
      "high": "338.80",
      "low": "320.20",
      "close": "325.20",
      "average": "325.5495",
      "volume": "241434",
      "turnover": "78598614.3",
      "trades": "2657"
    },
    {
      "date": "2023-06-20",
      "bid": "322.20",
      "ask": "322.80",
      "open": "325.20",
      "high": "331.00",
      "low": "320.00",
      "close": "322.80",
      "average": "324.2369",
      "volume": "106031",
      "turnover": "34379304.4",
      "trades": "1385"
    },
    {
      "date": "2023-06-21",
      "bid": "320.00",
      "ask": "320.60",
      "open": "322.00",
      "high": "327.20",
      "low": "320.00",
      "close": "320.00",
      "average": "322.7263",
      "volume": "83856",
      "turnover": "27062521.4",
      "trades": "981"
    },
    {
      "date": "2023-06-22",
      "bid": "322.60",
      "ask": "323.60",
      "open": "320.00",
      "high": "325.80",
      "low": "316.00",
      "close": "322.40",
      "average": "321.6879",
      "volume": "87588",
      "turnover": "28176062.8",
      "trades": "1087"
    },
    {
      "date": "2023-06-26",
      "bid": "287.60",
      "ask": "288.80",
      "open": "322.00",
      "high": "324.00",
      "low": "287.40",
      "close": "288.80",
      "average": "296.927",
      "volume": "248654",
      "turnover": "73830851.8",
      "trades": "3024"
    },
    {
      "date": "2023-06-27",
      "bid": "280.00",
      "ask": "281.60",
      "open": "287.60",
      "high": "288.20",
      "low": "277.20",
      "close": "280.00",
      "average": "281.9492",
      "volume": "183223",
      "turnover": "51659585.4",
      "trades": "1991"
    },
    {
      "date": "2023-06-28",
      "bid": "278.00",
      "ask": "278.80",
      "open": "281.20",
      "high": "286.60",
      "low": "275.60",
      "close": "279.00",
      "average": "280.0905",
      "volume": "131337",
      "turnover": "36785098.79",
      "trades": "1364"
    },
    {
      "date": "2023-06-29",
      "bid": "276.60",
      "ask": "277.40",
      "open": "279.00",
      "high": "281.80",
      "low": "275.20",
      "close": "277.60",
      "average": "277.9565",
      "volume": "84638",
      "turnover": "23525685.6",
      "trades": "1047"
    },
    {
      "date": "2023-06-30",
      "bid": "282.00",
      "ask": "282.40",
      "open": "277.80",
      "high": "282.40",
      "low": "273.60",
      "close": "282.00",
      "average": "279.1916",
      "volume": "130974",
      "turnover": "36568555",
      "trades": "1167"
    },
    {
      "date": "2023-07-03",
      "bid": "281.00",
      "ask": "281.40",
      "open": "282.00",
      "high": "282.40",
      "low": "275.80",
      "close": "281.00",
      "average": "279.5958",
      "volume": "105092",
      "turnover": "29383284.2",
      "trades": "1369"
    },
    {
      "date": "2023-07-04",
      "bid": "292.80",
      "ask": "293.40",
      "open": "282.00",
      "high": "300.80",
      "low": "280.20",
      "close": "293.00",
      "average": "293.3775",
      "volume": "151355",
      "turnover": "44404395.2",
      "trades": "1603"
    },
    {
      "date": "2023-07-05",
      "bid": "298.00",
      "ask": "298.80",
      "open": "290.80",
      "high": "305.00",
      "low": "290.80",
      "close": "299.80",
      "average": "298.6165",
      "volume": "148612",
      "turnover": "44377135.6",
      "trades": "1565"
    },
    {
      "date": "2023-07-06",
      "bid": "302.00",
      "ask": "303.00",
      "open": "300.00",
      "high": "313.00",
      "low": "297.00",
      "close": "303.00",
      "average": "302.4406",
      "volume": "271189",
      "turnover": "82025670.2",
      "trades": "2808"
    },
    {
      "date": "2023-07-07",
      "bid": "297.00",
      "ask": "297.80",
      "open": "305.40",
      "high": "310.40",
      "low": "285.20",
      "close": "297.00",
      "average": "299.3061",
      "volume": "1080519",
      "turnover": "323321012.39",
      "trades": "11170"
    },
    {
      "date": "2023-07-10",
      "bid": "299.60",
      "ask": "300.00",
      "open": "300.00",
      "high": "301.00",
      "low": "291.20",
      "close": "300.00",
      "average": "297.48",
      "volume": "222394",
      "turnover": "66121514.3",
      "trades": "2481"
    },
    {
      "date": "2023-07-11",
      "bid": "291.20",
      "ask": "291.80",
      "open": "300.00",
      "high": "303.00",
      "low": "289.80",
      "close": "290.00",
      "average": "295.4576",
      "volume": "205132",
      "turnover": "60681167.2",
      "trades": "1974"
    },
    {
      "date": "2023-07-12",
      "bid": "292.80",
      "ask": "293.20",
      "open": "279.60",
      "high": "294.60",
      "low": "267.20",
      "close": "291.40",
      "average": "283.6601",
      "volume": "332562",
      "turnover": "94330947.4",
      "trades": "3852"
    },
    {
      "date": "2023-07-13",
      "bid": "283.00",
      "ask": "283.20",
      "open": "291.00",
      "high": "295.60",
      "low": "277.80",
      "close": "283.00",
      "average": "281.9406",
      "volume": "224010",
      "turnover": "63134908.4",
      "trades": "2580"
    },
    {
      "date": "2023-07-14",
      "bid": "279.00",
      "ask": "279.40",
      "open": "282.60",
      "high": "282.60",
      "low": "275.40",
      "close": "279.00",
      "average": "278.0614",
      "volume": "142034",
      "turnover": "39491074.1",
      "trades": "1464"
    },
    {
      "date": "2023-07-17",
      "bid": "285.80",
      "ask": "286.60",
      "open": "279.00",
      "high": "286.60",
      "low": "278.00",
      "close": "285.60",
      "average": "283.1674",
      "volume": "100531",
      "turnover": "28471235.9",
      "trades": "1251"
    },
    {
      "date": "2023-07-18",
      "bid": "297.60",
      "ask": "297.80",
      "open": "285.60",
      "high": "301.60",
      "low": "285.20",
      "close": "297.20",
      "average": "297.041",
      "volume": "123900",
      "turnover": "36813324.79",
      "trades": "1642"
    },
    {
      "date": "2023-07-19",
      "bid": "300.00",
      "ask": "300.60",
      "open": "297.20",
      "high": "301.00",
      "low": "290.80",
      "close": "301.00",
      "average": "296.3653",
      "volume": "97852",
      "turnover": "29002541.9",
      "trades": "1264"
    },
    {
      "date": "2023-07-20",
      "bid": "300.20",
      "ask": "301.40",
      "open": "301.00",
      "high": "306.40",
      "low": "295.80",
      "close": "302.40",
      "average": "300.6988",
      "volume": "108903",
      "turnover": "32747669.2",
      "trades": "1137"
    },
    {
      "date": "2023-07-21",
      "bid": "306.20",
      "ask": "306.60",
      "open": "302.40",
      "high": "306.60",
      "low": "298.40",
      "close": "304.40",
      "average": "303.4398",
      "volume": "118080",
      "turnover": "35831693.5",
      "trades": "1126"
    },
    {
      "date": "2023-07-24",
      "bid": "296.60",
      "ask": "297.00",
      "open": "303.80",
      "high": "305.40",
      "low": "293.00",
      "close": "297.40",
      "average": "297.0617",
      "volume": "92026",
      "turnover": "27337551.4",
      "trades": "1188"
    },
    {
      "date": "2023-07-25",
      "bid": "299.40",
      "ask": "300.00",
      "open": "295.40",
      "high": "301.80",
      "low": "291.80",
      "close": "300.40",
      "average": "298.5018",
      "volume": "67629",
      "turnover": "20193556",
      "trades": "942"
    },
    {
      "date": "2023-07-26",
      "bid": "286.60",
      "ask": "287.20",
      "open": "300.00",
      "high": "300.00",
      "low": "285.20",
      "close": "287.40",
      "average": "289.8772",
      "volume": "87026",
      "turnover": "25226731",
      "trades": "1390"
    },
    {
      "date": "2023-07-27",
      "bid": "287.20",
      "ask": "288.00",
      "open": "287.40",
      "high": "292.40",
      "low": "286.80",
      "close": "287.60",
      "average": "288.5273",
      "volume": "58008",
      "turnover": "16735667.7",
      "trades": "815"
    },
    {
      "date": "2023-07-28",
      "bid": "294.20",
      "ask": "294.60",
      "open": "287.60",
      "high": "294.60",
      "low": "285.60",
      "close": "294.20",
      "average": "291.5713",
      "volume": "73131",
      "turnover": "21322900.2",
      "trades": "908"
    },
    {
      "date": "2023-07-31",
      "bid": "302.00",
      "ask": "302.60",
      "open": "294.20",
      "high": "303.40",
      "low": "293.20",
      "close": "301.80",
      "average": "300.8242",
      "volume": "84715",
      "turnover": "25485609.2",
      "trades": "1135"
    },
    {
      "date": "2023-08-01",
      "bid": "298.60",
      "ask": "299.00",
      "open": "301.80",
      "high": "303.00",
      "low": "298.60",
      "close": "298.80",
      "average": "300.033",
      "volume": "48396",
      "turnover": "14520423.4",
      "trades": "743"
    },
    {
      "date": "2023-08-02",
      "bid": "299.00",
      "ask": "299.60",
      "open": "294.80",
      "high": "302.60",
      "low": "293.00",
      "close": "299.60",
      "average": "298.8449",
      "volume": "73715",
      "turnover": "22029333.6",
      "trades": "962"
    },
    {
      "date": "2023-08-03",
      "bid": "295.40",
      "ask": "296.00",
      "open": "298.20",
      "high": "300.20",
      "low": "293.20",
      "close": "296.00",
      "average": "295.9229",
      "volume": "49598",
      "turnover": "14678351.3",
      "trades": "758"
    },
    {
      "date": "2023-08-04",
      "bid": "295.80",
      "ask": "296.40",
      "open": "295.60",
      "high": "296.80",
      "low": "292.00",
      "close": "296.40",
      "average": "294.7624",
      "volume": "41846",
      "turnover": "12334628.4",
      "trades": "631"
    },
    {
      "date": "2023-08-07",
      "bid": "295.40",
      "ask": "296.20",
      "open": "296.00",
      "high": "301.60",
      "low": "294.80",
      "close": "295.60",
      "average": "298.0925",
      "volume": "56606",
      "turnover": "16874641.2",
      "trades": "908"
    },
    {
      "date": "2023-08-08",
      "bid": "313.40",
      "ask": "313.80",
      "open": "296.00",
      "high": "314.40",
      "low": "295.20",
      "close": "313.00",
      "average": "306.0975",
      "volume": "166600",
      "turnover": "50996146.6",
      "trades": "1666"
    },
    {
      "date": "2023-08-09",
      "bid": "324.20",
      "ask": "324.60",
      "open": "314.00",
      "high": "325.00",
      "low": "304.80",
      "close": "324.00",
      "average": "318.3758",
      "volume": "143250",
      "turnover": "45611713",
      "trades": "1779"
    },
    {
      "date": "2023-08-10",
      "bid": "332.40",
      "ask": "332.80",
      "open": "326.00",
      "high": "334.00",
      "low": "320.20",
      "close": "332.60",
      "average": "328.3638",
      "volume": "93018",
      "turnover": "30549377",
      "trades": "1256"
    },
    {
      "date": "2023-08-11",
      "bid": "329.60",
      "ask": "330.00",
      "open": "332.80",
      "high": "337.40",
      "low": "326.20",
      "close": "330.00",
      "average": "330.7952",
      "volume": "96509",
      "turnover": "31922920.2",
      "trades": "1181"
    },
    {
      "date": "2023-08-14",
      "bid": "321.80",
      "ask": "322.40",
      "open": "325.40",
      "high": "332.00",
      "low": "318.20",
      "close": "322.20",
      "average": "324.3028",
      "volume": "105752",
      "turnover": "34295818.5",
      "trades": "1161"
    },
    {
      "date": "2023-08-15",
      "bid": "322.80",
      "ask": "323.40",
      "open": "322.20",
      "high": "330.40",
      "low": "320.40",
      "close": "323.00",
      "average": "325.3969",
      "volume": "69028",
      "turnover": "22463160.1",
      "trades": "1145"
    },
    {
      "date": "2023-08-16",
      "bid": "319.20",
      "ask": "320.00",
      "open": "323.00",
      "high": "325.60",
      "low": "319.00",
      "close": "319.80",
      "average": "321.1371",
      "volume": "52357",
      "turnover": "16813428.6",
      "trades": "849"
    },
    {
      "date": "2023-08-17",
      "bid": "308.00",
      "ask": "308.20",
      "open": "318.40",
      "high": "318.60",
      "low": "307.00",
      "close": "307.00",
      "average": "310.0136",
      "volume": "84866",
      "turnover": "26307599.4",
      "trades": "1163"
    },
    {
      "date": "2023-08-18",
      "bid": "299.40",
      "ask": "300.00",
      "open": "306.00",
      "high": "306.00",
      "low": "296.80",
      "close": "298.60",
      "average": "299.559",
      "volume": "107656",
      "turnover": "32247482.6",
      "trades": "1367"
    },
    {
      "date": "2023-08-21",
      "bid": "304.80",
      "ask": "305.40",
      "open": "298.40",
      "high": "312.00",
      "low": "297.80",
      "close": "304.00",
      "average": "306.3014",
      "volume": "96449",
      "turnover": "29545756.7",
      "trades": "1344"
    },
    {
      "date": "2023-08-22",
      "bid": "313.40",
      "ask": "313.80",
      "open": "304.00",
      "high": "314.20",
      "low": "303.20",
      "close": "314.00",
      "average": "309.3062",
      "volume": "61167",
      "turnover": "18918207.3",
      "trades": "851"
    },
    {
      "date": "2023-08-23",
      "bid": "324.00",
      "ask": "324.40",
      "open": "319.00",
      "high": "328.60",
      "low": "315.00",
      "close": "324.60",
      "average": "323.175",
      "volume": "100721",
      "turnover": "32550146.6",
      "trades": "1342"
    },
    {
      "date": "2023-08-24",
      "bid": "317.00",
      "ask": "317.40",
      "open": "325.00",
      "high": "327.00",
      "low": "316.60",
      "close": "317.40",
      "average": "322.3606",
      "volume": "72073",
      "turnover": "23233704.6",
      "trades": "973"
    },
    {
      "date": "2023-08-25",
      "bid": "316.20",
      "ask": "316.80",
      "open": "313.00",
      "high": "319.80",
      "low": "304.00",
      "close": "317.60",
      "average": "316.0249",
      "volume": "47490",
      "turnover": "15008024.2",
      "trades": "781"
    },
    {
      "date": "2023-08-28",
      "bid": "321.60",
      "ask": "322.00",
      "open": "318.60",
      "high": "329.80",
      "low": "317.60",
      "close": "321.60",
      "average": "323.1637",
      "volume": "61358",
      "turnover": "19837667.5",
      "trades": "898"
    },
    {
      "date": "2023-08-29",
      "bid": "319.20",
      "ask": "320.20",
      "open": "324.60",
      "high": "324.60",
      "low": "319.00",
      "close": "319.80",
      "average": "321.1036",
      "volume": "57116",
      "turnover": "18336260.1",
      "trades": "700"
    },
    {
      "date": "2023-08-30",
      "bid": "310.80",
      "ask": "311.40",
      "open": "321.60",
      "high": "322.80",
      "low": "311.00",
      "close": "311.00",
      "average": "314.2025",
      "volume": "48995",
      "turnover": "15387140.5",
      "trades": "840"
    },
    {
      "date": "2023-08-31",
      "bid": "311.20",
      "ask": "312.40",
      "open": "312.40",
      "high": "316.40",
      "low": "309.20",
      "close": "311.20",
      "average": "311.9699",
      "volume": "104536",
      "turnover": "32611312.2",
      "trades": "1082"
    },
    {
      "date": "2023-09-01",
      "bid": "314.60",
      "ask": "315.20",
      "open": "311.20",
      "high": "316.20",
      "low": "304.00",
      "close": "314.40",
      "average": "309.6519",
      "volume": "112114",
      "turnover": "34716240.2",
      "trades": "1477"
    },
    {
      "date": "2023-09-04",
      "bid": "317.40",
      "ask": "318.00",
      "open": "314.40",
      "high": "320.00",
      "low": "308.00",
      "close": "317.00",
      "average": "314.4944",
      "volume": "54876",
      "turnover": "17259645.5",
      "trades": "868"
    },
    {
      "date": "2023-09-05",
      "bid": "318.60",
      "ask": "319.00",
      "open": "313.60",
      "high": "321.20",
      "low": "313.60",
      "close": "319.00",
      "average": "318.9972",
      "volume": "74930",
      "turnover": "23903290.6",
      "trades": "909"
    },
    {
      "date": "2023-09-06",
      "bid": "310.60",
      "ask": "311.00",
      "open": "319.00",
      "high": "319.00",
      "low": "310.20",
      "close": "310.20",
      "average": "312.3211",
      "volume": "76438",
      "turnover": "23868750.3",
      "trades": "977"
    },
    {
      "date": "2023-09-07",
      "bid": "303.20",
      "ask": "303.80",
      "open": "310.00",
      "high": "310.00",
      "low": "301.40",
      "close": "302.80",
      "average": "304.1624",
      "volume": "126705",
      "turnover": "38536561.79",
      "trades": "1511"
    },
    {
      "date": "2023-09-08",
      "bid": "307.80",
      "ask": "308.20",
      "open": "303.60",
      "high": "310.20",
      "low": "301.80",
      "close": "307.60",
      "average": "307.4302",
      "volume": "38348",
      "turnover": "11789740.49",
      "trades": "698"
    },
    {
      "date": "2023-09-11",
      "bid": "306.20",
      "ask": "306.40",
      "open": "307.60",
      "high": "309.40",
      "low": "303.00",
      "close": "306.40",
      "average": "306.0991",
      "volume": "67291",
      "turnover": "20598360.39",
      "trades": "810"
    },
    {
      "date": "2023-09-12",
      "bid": "303.20",
      "ask": "303.40",
      "open": "306.40",
      "high": "307.00",
      "low": "301.80",
      "close": "303.40",
      "average": "304.0244",
      "volume": "49040",
      "turnover": "14907844.36",
      "trades": "760"
    },
    {
      "date": "2023-09-13",
      "bid": "303.20",
      "ask": "303.80",
      "open": "303.20",
      "high": "303.80",
      "low": "297.80",
      "close": "303.00",
      "average": "300.9173",
      "volume": "42767",
      "turnover": "12873642",
      "trades": "727"
    },
    {
      "date": "2023-09-14",
      "bid": "313.20",
      "ask": "314.00",
      "open": "303.00",
      "high": "315.60",
      "low": "302.80",
      "close": "313.20",
      "average": "310.2521",
      "volume": "92460",
      "turnover": "28678407.2",
      "trades": "1090"
    },
    {
      "date": "2023-09-15",
      "bid": "309.20",
      "ask": "309.60",
      "open": "315.60",
      "high": "318.60",
      "low": "308.20",
      "close": "308.80",
      "average": "311.7599",
      "volume": "91441",
      "turnover": "28499286.9",
      "trades": "811"
    },
    {
      "date": "2023-09-18",
      "bid": "295.60",
      "ask": "296.00",
      "open": "308.00",
      "high": "308.00",
      "low": "295.00",
      "close": "295.00",
      "average": "300.4452",
      "volume": "94722",
      "turnover": "28448552.4",
      "trades": "1065"
    },
    {
      "date": "2023-09-19",
      "bid": "296.40",
      "ask": "297.00",
      "open": "295.00",
      "high": "300.00",
      "low": "293.00",
      "close": "296.00",
      "average": "296.5684",
      "volume": "83827",
      "turnover": "24857345.9",
      "trades": "1057"
    },
    {
      "date": "2023-09-20",
      "bid": "296.00",
      "ask": "296.40",
      "open": "296.20",
      "high": "298.80",
      "low": "292.60",
      "close": "295.80",
      "average": "295.7341",
      "volume": "74667",
      "turnover": "22081744.6",
      "trades": "983"
    },
    {
      "date": "2023-09-21",
      "bid": "293.00",
      "ask": "293.60",
      "open": "295.00",
      "high": "298.60",
      "low": "288.00",
      "close": "293.60",
      "average": "292.8185",
      "volume": "95185",
      "turnover": "27871519.98",
      "trades": "1279"
    },
    {
      "date": "2023-09-22",
      "bid": "293.80",
      "ask": "294.40",
      "open": "293.60",
      "high": "298.00",
      "low": "291.80",
      "close": "294.80",
      "average": "294.9557",
      "volume": "68979",
      "turnover": "20345036.89",
      "trades": "819"
    },
    {
      "date": "2023-09-25",
      "bid": "293.00",
      "ask": "293.60",
      "open": "305.00",
      "high": "307.00",
      "low": "291.40",
      "close": "292.60",
      "average": "298.9621",
      "volume": "105585",
      "turnover": "31556832.6",
      "trades": "1201"
    },
    {
      "date": "2023-09-26",
      "bid": "278.60",
      "ask": "279.80",
      "open": "292.60",
      "high": "292.80",
      "low": "278.20",
      "close": "278.20",
      "average": "284.0261",
      "volume": "126869",
      "turnover": "36021766",
      "trades": "1642"
    },
    {
      "date": "2023-09-27",
      "bid": "277.80",
      "ask": "278.40",
      "open": "278.20",
      "high": "281.40",
      "low": "276.20",
      "close": "277.80",
      "average": "278.8638",
      "volume": "77454",
      "turnover": "21606587.5",
      "trades": "972"
    },
    {
      "date": "2023-09-28",
      "bid": "280.00",
      "ask": "280.60",
      "open": "277.60",
      "high": "282.00",
      "low": "273.40",
      "close": "280.00",
      "average": "278.8149",
      "volume": "39569",
      "turnover": "11032426.4",
      "trades": "586"
    },
    {
      "date": "2023-09-29",
      "bid": "281.60",
      "ask": "282.20",
      "open": "280.80",
      "high": "286.40",
      "low": "280.80",
      "close": "283.00",
      "average": "283.3625",
      "volume": "64195",
      "turnover": "18190460.2",
      "trades": "717"
    },
    {
      "date": "2023-10-02",
      "bid": "286.00",
      "ask": "286.60",
      "open": "283.20",
      "high": "286.60",
      "low": "278.80",
      "close": "286.60",
      "average": "282.1298",
      "volume": "81604",
      "turnover": "23022061.8",
      "trades": "1001"
    },
    {
      "date": "2023-10-03",
      "bid": "279.40",
      "ask": "280.00",
      "open": "285.80",
      "high": "286.60",
      "low": "278.20",
      "close": "279.20",
      "average": "282.394",
      "volume": "55019",
      "turnover": "15537294",
      "trades": "807"
    },
    {
      "date": "2023-10-04",
      "bid": "273.80",
      "ask": "274.20",
      "open": "279.20",
      "high": "279.60",
      "low": "261.80",
      "close": "273.60",
      "average": "272.1497",
      "volume": "132630",
      "turnover": "36091390.4",
      "trades": "1702"
    },
    {
      "date": "2023-10-05",
      "bid": "275.80",
      "ask": "276.40",
      "open": "273.60",
      "high": "281.80",
      "low": "273.20",
      "close": "275.80",
      "average": "277.1046",
      "volume": "81966",
      "turnover": "22713226.6",
      "trades": "989"
    },
    {
      "date": "2023-10-06",
      "bid": "280.00",
      "ask": "280.80",
      "open": "276.00",
      "high": "281.20",
      "low": "274.40",
      "close": "280.00",
      "average": "278.6142",
      "volume": "52381",
      "turnover": "14593443.8",
      "trades": "695"
    },
    {
      "date": "2023-10-09",
      "bid": "275.40",
      "ask": "275.80",
      "open": "275.00",
      "high": "279.20",
      "low": "268.40",
      "close": "274.80",
      "average": "274.22",
      "volume": "119379",
      "turnover": "32732178",
      "trades": "1384"
    },
    {
      "date": "2023-10-10",
      "bid": "280.40",
      "ask": "280.80",
      "open": "275.80",
      "high": "281.00",
      "low": "275.00",
      "close": "281.00",
      "average": "279.5124",
      "volume": "40049",
      "turnover": "11194216.1",
      "trades": "599"
    },
    {
      "date": "2023-10-11",
      "bid": "270.20",
      "ask": "270.80",
      "open": "280.00",
      "high": "281.80",
      "low": "270.00",
      "close": "270.00",
      "average": "273.387",
      "volume": "113518",
      "turnover": "31035782.1",
      "trades": "897"
    },
    {
      "date": "2023-10-12",
      "bid": "262.60",
      "ask": "263.00",
      "open": "271.40",
      "high": "271.60",
      "low": "262.40",
      "close": "262.40",
      "average": "265.4311",
      "volume": "161350",
      "turnover": "42827308.4",
      "trades": "1301"
    },
    {
      "date": "2023-10-13",
      "bid": "247.80",
      "ask": "248.40",
      "open": "260.00",
      "high": "260.00",
      "low": "247.60",
      "close": "249.00",
      "average": "252.578",
      "volume": "131639",
      "turnover": "33242072.1",
      "trades": "1551"
    },
    {
      "date": "2023-10-16",
      "bid": "251.60",
      "ask": "252.00",
      "open": "248.00",
      "high": "256.40",
      "low": "246.00",
      "close": "252.40",
      "average": "251.95",
      "volume": "82210",
      "turnover": "20713552.2",
      "trades": "1047"
    },
    {
      "date": "2023-10-17",
      "bid": "251.20",
      "ask": "251.80",
      "open": "255.00",
      "high": "258.80",
      "low": "249.60",
      "close": "251.00",
      "average": "254.1085",
      "volume": "56734",
      "turnover": "14415382.7",
      "trades": "780"
    },
    {
      "date": "2023-10-18",
      "bid": "248.00",
      "ask": "248.40",
      "open": "252.00",
      "high": "252.80",
      "low": "245.20",
      "close": "248.40",
      "average": "248.3694",
      "volume": "55709",
      "turnover": "13836403",
      "trades": "832"
    },
    {
      "date": "2023-10-19",
      "bid": "243.20",
      "ask": "243.80",
      "open": "247.20",
      "high": "252.60",
      "low": "243.20",
      "close": "244.20",
      "average": "246.3132",
      "volume": "48249",
      "turnover": "11884367.6",
      "trades": "796"
    },
    {
      "date": "2023-10-20",
      "bid": "246.80",
      "ask": "247.40",
      "open": "244.20",
      "high": "251.80",
      "low": "241.00",
      "close": "246.80",
      "average": "247.6096",
      "volume": "46569",
      "turnover": "11531833.4",
      "trades": "761"
    },
    {
      "date": "2023-10-23",
      "bid": "239.40",
      "ask": "240.00",
      "open": "248.00",
      "high": "253.40",
      "low": "236.80",
      "close": "240.00",
      "average": "241.3276",
      "volume": "142337",
      "turnover": "34349756.6",
      "trades": "1216"
    },
    {
      "date": "2023-10-24",
      "bid": "245.00",
      "ask": "245.40",
      "open": "240.00",
      "high": "249.60",
      "low": "240.00",
      "close": "245.40",
      "average": "244.3661",
      "volume": "85300",
      "turnover": "20843083.89",
      "trades": "935"
    },
    {
      "date": "2023-10-25",
      "bid": "238.00",
      "ask": "238.80",
      "open": "247.00",
      "high": "247.20",
      "low": "235.60",
      "close": "238.60",
      "average": "239.8419",
      "volume": "74589",
      "turnover": "17889905.6",
      "trades": "831"
    },
    {
      "date": "2023-10-26",
      "bid": "231.60",
      "ask": "232.00",
      "open": "238.00",
      "high": "239.60",
      "low": "230.40",
      "close": "232.60",
      "average": "234.3421",
      "volume": "106002",
      "turnover": "24843475.5",
      "trades": "1141"
    },
    {
      "date": "2023-10-27",
      "bid": "218.00",
      "ask": "218.60",
      "open": "232.60",
      "high": "233.80",
      "low": "214.00",
      "close": "217.80",
      "average": "221.8136",
      "volume": "218607",
      "turnover": "48395807.3",
      "trades": "1993"
    },
    {
      "date": "2023-10-30",
      "bid": "220.00",
      "ask": "220.40",
      "open": "217.80",
      "high": "223.60",
      "low": "217.40",
      "close": "220.60",
      "average": "220.8071",
      "volume": "61675",
      "turnover": "13618281.8",
      "trades": "939"
    },
    {
      "date": "2023-10-31",
      "bid": "225.60",
      "ask": "226.00",
      "open": "221.80",
      "high": "232.20",
      "low": "219.40",
      "close": "225.20",
      "average": "226.2096",
      "volume": "87748",
      "turnover": "19866071.7",
      "trades": "1164"
    },
    {
      "date": "2023-11-01",
      "bid": "221.20",
      "ask": "221.80",
      "open": "227.00",
      "high": "227.20",
      "low": "216.40",
      "close": "221.20",
      "average": "220.7079",
      "volume": "79278",
      "turnover": "17494688.3",
      "trades": "1108"
    },
    {
      "date": "2023-11-02",
      "bid": "220.60",
      "ask": "221.00",
      "open": "221.80",
      "high": "230.00",
      "low": "220.20",
      "close": "221.20",
      "average": "223.9763",
      "volume": "76324",
      "turnover": "17098385.2",
      "trades": "926"
    },
    {
      "date": "2023-11-03",
      "bid": "223.60",
      "ask": "224.20",
      "open": "221.20",
      "high": "225.20",
      "low": "221.00",
      "close": "222.80",
      "average": "223.928",
      "volume": "19380",
      "turnover": "4339724.2",
      "trades": "369"
    },
    {
      "date": "2023-11-06",
      "bid": "224.80",
      "ask": "225.40",
      "open": "224.00",
      "high": "229.00",
      "low": "222.00",
      "close": "224.00",
      "average": "225.414",
      "volume": "83968",
      "turnover": "18928591.8",
      "trades": "1049"
    },
    {
      "date": "2023-11-07",
      "bid": "215.80",
      "ask": "216.40",
      "open": "224.00",
      "high": "224.00",
      "low": "198.20",
      "close": "216.80",
      "average": "208.345",
      "volume": "456417",
      "turnover": "95199370.3",
      "trades": "3818"
    },
    {
      "date": "2023-11-08",
      "bid": "212.20",
      "ask": "213.40",
      "open": "208.80",
      "high": "231.40",
      "low": "208.20",
      "close": "213.00",
      "average": "218.1082",
      "volume": "375537",
      "turnover": "81935081.4",
      "trades": "3696"
    },
    {
      "date": "2023-11-09",
      "bid": "214.20",
      "ask": "214.60",
      "open": "215.00",
      "high": "229.80",
      "low": "213.20",
      "close": "214.00",
      "average": "220.1663",
      "volume": "292293",
      "turnover": "64308625.6",
      "trades": "2400"
    },
    {
      "date": "2023-11-10",
      "bid": "214.80",
      "ask": "215.20",
      "open": "213.60",
      "high": "219.00",
      "low": "208.00",
      "close": "215.20",
      "average": "213.9468",
      "volume": "107673",
      "turnover": "23041486.8",
      "trades": "1208"
    },
    {
      "date": "2023-11-13",
      "bid": "214.60",
      "ask": "215.00",
      "open": "214.40",
      "high": "223.00",
      "low": "210.00",
      "close": "215.00",
      "average": "216.9383",
      "volume": "176817",
      "turnover": "38348267.9",
      "trades": "1550"
    },
    {
      "date": "2023-11-14",
      "bid": "226.00",
      "ask": "226.40",
      "open": "214.80",
      "high": "227.40",
      "low": "214.80",
      "close": "226.60",
      "average": "222.8027",
      "volume": "169833",
      "turnover": "37905802.1",
      "trades": "1332"
    },
    {
      "date": "2023-11-15",
      "bid": "222.00",
      "ask": "222.60",
      "open": "227.00",
      "high": "235.60",
      "low": "222.20",
      "close": "222.60",
      "average": "228.1377",
      "volume": "106257",
      "turnover": "24217448.7",
      "trades": "1240"
    },
    {
      "date": "2023-11-16",
      "bid": "222.00",
      "ask": "222.60",
      "open": "222.00",
      "high": "227.20",
      "low": "220.20",
      "close": "222.60",
      "average": "223.3277",
      "volume": "70999",
      "turnover": "15856041.4",
      "trades": "831"
    },
    {
      "date": "2023-11-17",
      "bid": "226.60",
      "ask": "227.40",
      "open": "222.40",
      "high": "227.20",
      "low": "217.20",
      "close": "226.60",
      "average": "224.455",
      "volume": "66219",
      "turnover": "14863188.2",
      "trades": "719"
    },
    {
      "date": "2023-11-20",
      "bid": "236.20",
      "ask": "236.40",
      "open": "226.60",
      "high": "240.00",
      "low": "226.60",
      "close": "236.00",
      "average": "235.3868",
      "volume": "122579",
      "turnover": "28859350.1",
      "trades": "1399"
    },
    {
      "date": "2023-11-21",
      "bid": "234.60",
      "ask": "235.00",
      "open": "236.00",
      "high": "239.80",
      "low": "232.60",
      "close": "234.00",
      "average": "236.6365",
      "volume": "100536",
      "turnover": "23793352",
      "trades": "1119"
    },
    {
      "date": "2023-11-22",
      "bid": "235.00",
      "ask": "235.40",
      "open": "232.00",
      "high": "241.60",
      "low": "231.40",
      "close": "236.00",
      "average": "236.7318",
      "volume": "90469",
      "turnover": "21409267.6",
      "trades": "1011"
    },
    {
      "date": "2023-11-23",
      "bid": "240.00",
      "ask": "240.80",
      "open": "236.00",
      "high": "241.00",
      "low": "234.20",
      "close": "240.20",
      "average": "238.3106",
      "volume": "47106",
      "turnover": "11225215.2",
      "trades": "629"
    },
    {
      "date": "2023-11-24",
      "bid": "235.00",
      "ask": "235.40",
      "open": "240.80",
      "high": "242.40",
      "low": "234.80",
      "close": "235.00",
      "average": "236.6365",
      "volume": "37944",
      "turnover": "8977714.8",
      "trades": "590"
    },
    {
      "date": "2023-11-27",
      "bid": "242.60",
      "ask": "243.40",
      "open": "239.80",
      "high": "254.20",
      "low": "239.80",
      "close": "241.60",
      "average": "247.2008",
      "volume": "135563",
      "turnover": "33511285.6",
      "trades": "1627"
    },
    {
      "date": "2023-11-28",
      "bid": "241.60",
      "ask": "242.20",
      "open": "241.60",
      "high": "248.00",
      "low": "236.40",
      "close": "240.60",
      "average": "242.1196",
      "volume": "98888",
      "turnover": "23938138.9",
      "trades": "1035"
    },
    {
      "date": "2023-11-29",
      "bid": "240.80",
      "ask": "241.00",
      "open": "240.60",
      "high": "246.40",
      "low": "240.60",
      "close": "240.80",
      "average": "242.3554",
      "volume": "71014",
      "turnover": "17210131.7",
      "trades": "758"
    },
    {
      "date": "2023-11-30",
      "bid": "233.60",
      "ask": "234.00",
      "open": "242.60",
      "high": "244.40",
      "low": "232.40",
      "close": "232.40",
      "average": "234.6032",
      "volume": "139627",
      "turnover": "32768684.4",
      "trades": "1114"
    },
    {
      "date": "2023-12-01",
      "bid": "232.00",
      "ask": "232.40",
      "open": "231.60",
      "high": "233.80",
      "low": "226.00",
      "close": "231.80",
      "average": "230.9029",
      "volume": "93586",
      "turnover": "21612021.9",
      "trades": "1121"
    },
    {
      "date": "2023-12-04",
      "bid": "232.80",
      "ask": "233.80",
      "open": "231.20",
      "high": "238.00",
      "low": "230.00",
      "close": "232.20",
      "average": "234.6717",
      "volume": "131686",
      "turnover": "30879940.2",
      "trades": "847"
    },
    {
      "date": "2023-12-05",
      "bid": "239.40",
      "ask": "240.00",
      "open": "232.20",
      "high": "244.20",
      "low": "230.40",
      "close": "238.80",
      "average": "239.4642",
      "volume": "148876",
      "turnover": "35653242.7",
      "trades": "1225"
    },
    {
      "date": "2023-12-06",
      "bid": "238.00",
      "ask": "238.60",
      "open": "240.00",
      "high": "243.80",
      "low": "233.40",
      "close": "238.80",
      "average": "238.2702",
      "volume": "75297",
      "turnover": "17949283",
      "trades": "852"
    },
    {
      "date": "2023-12-07",
      "bid": "239.00",
      "ask": "239.20",
      "open": "237.20",
      "high": "239.60",
      "low": "231.00",
      "close": "239.20",
      "average": "236.2191",
      "volume": "55858",
      "turnover": "13194409.2",
      "trades": "672"
    },
    {
      "date": "2023-12-08",
      "bid": "234.60",
      "ask": "235.00",
      "open": "239.20",
      "high": "242.40",
      "low": "233.80",
      "close": "234.00",
      "average": "235.5383",
      "volume": "89717",
      "turnover": "21137790.8",
      "trades": "792"
    },
    {
      "date": "2023-12-11",
      "bid": "246.80",
      "ask": "247.40",
      "open": "262.00",
      "high": "271.40",
      "low": "246.60",
      "close": "247.40",
      "average": "257.216",
      "volume": "448010",
      "turnover": "115278246.7",
      "trades": "4189"
    },
    {
      "date": "2023-12-12",
      "bid": "242.00",
      "ask": "242.60",
      "open": "247.60",
      "high": "250.00",
      "low": "240.00",
      "close": "243.00",
      "average": "244.3094",
      "volume": "166463",
      "turnover": "40659354.2",
      "trades": "1766"
    },
    {
      "date": "2023-12-13",
      "bid": "266.20",
      "ask": "267.00",
      "open": "246.00",
      "high": "266.80",
      "low": "246.00",
      "close": "265.00",
      "average": "258.4823",
      "volume": "292686",
      "turnover": "75649416.9",
      "trades": "2365"
    },
    {
      "date": "2023-12-14",
      "bid": "263.80",
      "ask": "264.20",
      "open": "271.00",
      "high": "275.40",
      "low": "263.60",
      "close": "266.00",
      "average": "269.0266",
      "volume": "172106",
      "turnover": "46300087.5",
      "trades": "1784"
    },
    {
      "date": "2023-12-15",
      "bid": "277.00",
      "ask": "277.60",
      "open": "267.00",
      "high": "281.60",
      "low": "267.00",
      "close": "277.40",
      "average": "275.6484",
      "volume": "162987",
      "turnover": "44923349.2",
      "trades": "1458"
    },
    {
      "date": "2023-12-18",
      "bid": "273.40",
      "ask": "273.80",
      "open": "280.00",
      "high": "281.20",
      "low": "272.60",
      "close": "273.40",
      "average": "276.3021",
      "volume": "145653",
      "turnover": "40244236.6",
      "trades": "1474"
    },
    {
      "date": "2023-12-19",
      "bid": "267.00",
      "ask": "267.40",
      "open": "273.20",
      "high": "278.60",
      "low": "265.60",
      "close": "266.60",
      "average": "270.3526",
      "volume": "114617",
      "turnover": "30988645.6",
      "trades": "1335"
    },
    {
      "date": "2023-12-20",
      "bid": "260.00",
      "ask": "260.60",
      "open": "266.20",
      "high": "266.60",
      "low": "255.00",
      "close": "259.60",
      "average": "259.6097",
      "volume": "170025",
      "turnover": "44122073.4",
      "trades": "1780"
    },
    {
      "date": "2023-12-21",
      "bid": "260.60",
      "ask": "261.40",
      "open": "256.80",
      "high": "263.00",
      "low": "253.00",
      "close": "260.80",
      "average": "257.9351",
      "volume": "85527",
      "turnover": "22059355",
      "trades": "1052"
    },
    {
      "date": "2023-12-22",
      "bid": "270.00",
      "ask": "270.40",
      "open": "260.00",
      "high": "273.20",
      "low": "256.00",
      "close": "270.00",
      "average": "266.4237",
      "volume": "140306",
      "turnover": "37380770.6",
      "trades": "1290"
    },
    {
      "date": "2023-12-27",
      "bid": "273.40",
      "ask": "273.80",
      "open": "270.00",
      "high": "276.80",
      "low": "267.40",
      "close": "274.00",
      "average": "274.0547",
      "volume": "72190",
      "turnover": "19783973.2",
      "trades": "884"
    },
    {
      "date": "2023-12-28",
      "bid": "275.00",
      "ask": "275.40",
      "open": "274.20",
      "high": "277.80",
      "low": "272.80",
      "close": "276.00",
      "average": "275.2045",
      "volume": "55390",
      "turnover": "15243566",
      "trades": "709"
    },
    {
      "date": "2023-12-29",
      "bid": "267.80",
      "ask": "268.20",
      "open": "277.60",
      "high": "277.60",
      "low": "267.80",
      "close": "267.80",
      "average": "270.9036",
      "volume": "71586",
      "turnover": "19392149.6",
      "trades": "816"
    },
    {
      "date": "2024-01-02",
      "bid": "269.20",
      "ask": "269.80",
      "open": "267.80",
      "high": "271.20",
      "low": "263.20",
      "close": "269.40",
      "average": "267.3854",
      "volume": "67255",
      "turnover": "17983105.2",
      "trades": "932"
    },
    {
      "date": "2024-01-03",
      "bid": "259.60",
      "ask": "260.40",
      "open": "269.20",
      "high": "269.20",
      "low": "257.80",
      "close": "259.40",
      "average": "261.1519",
      "volume": "91190",
      "turnover": "23795471.6",
      "trades": "1030"
    },
    {
      "date": "2024-01-04",
      "bid": "264.20",
      "ask": "264.60",
      "open": "258.40",
      "high": "265.20",
      "low": "256.80",
      "close": "264.20",
      "average": "260.9082",
      "volume": "59127",
      "turnover": "15426717.4",
      "trades": "777"
    },
    {
      "date": "2024-01-05",
      "bid": "261.00",
      "ask": "261.40",
      "open": "264.20",
      "high": "264.20",
      "low": "259.20",
      "close": "260.60",
      "average": "261.2173",
      "volume": "22185",
      "turnover": "5795106.8",
      "trades": "356"
    },
    {
      "date": "2024-01-08",
      "bid": "264.40",
      "ask": "265.00",
      "open": "260.60",
      "high": "266.00",
      "low": "260.60",
      "close": "265.20",
      "average": "263.9751",
      "volume": "55623",
      "turnover": "14683086.6",
      "trades": "795"
    },
    {
      "date": "2024-01-09",
      "bid": "276.80",
      "ask": "278.00",
      "open": "266.20",
      "high": "288.40",
      "low": "266.20",
      "close": "277.00",
      "average": "278.812",
      "volume": "378531",
      "turnover": "105514151.6",
      "trades": "3445"
    },
    {
      "date": "2024-01-10",
      "bid": "271.60",
      "ask": "272.20",
      "open": "276.00",
      "high": "278.40",
      "low": "269.40",
      "close": "271.80",
      "average": "273.1693",
      "volume": "103476",
      "turnover": "28266470",
      "trades": "1120"
    },
    {
      "date": "2024-01-11",
      "bid": "247.60",
      "ask": "251.00",
      "open": "281.00",
      "high": "281.00",
      "low": "246.20",
      "close": "246.20",
      "average": "256.0524",
      "volume": "373995",
      "turnover": "95755001",
      "trades": "4178"
    },
    {
      "date": "2024-01-12",
      "bid": "252.00",
      "ask": "252.40",
      "open": "246.20",
      "high": "255.60",
      "low": "246.20",
      "close": "252.60",
      "average": "252.3644",
      "volume": "126682",
      "turnover": "31970050",
      "trades": "1385"
    },
    {
      "date": "2024-01-15",
      "bid": "243.40",
      "ask": "244.00",
      "open": "252.60",
      "high": "255.60",
      "low": "243.20",
      "close": "243.20",
      "average": "247.6815",
      "volume": "85233",
      "turnover": "21100145",
      "trades": "1052"
    },
    {
      "date": "2024-01-16",
      "bid": "248.20",
      "ask": "248.40",
      "open": "242.60",
      "high": "251.20",
      "low": "239.00",
      "close": "249.00",
      "average": "244.5603",
      "volume": "103369",
      "turnover": "25251702.7",
      "trades": "1166"
    },
    {
      "date": "2024-01-17",
      "bid": "245.20",
      "ask": "245.80",
      "open": "246.20",
      "high": "248.80",
      "low": "239.80",
      "close": "246.00",
      "average": "244.2267",
      "volume": "104777",
      "turnover": "25563498.2",
      "trades": "1059"
    },
    {
      "date": "2024-01-18",
      "bid": "235.80",
      "ask": "236.20",
      "open": "245.20",
      "high": "245.20",
      "low": "232.60",
      "close": "235.60",
      "average": "236.0048",
      "volume": "152893",
      "turnover": "36090633.1",
      "trades": "1726"
    },
    {
      "date": "2024-01-19",
      "bid": "232.00",
      "ask": "232.40",
      "open": "235.60",
      "high": "238.80",
      "low": "227.00",
      "close": "231.60",
      "average": "230.8104",
      "volume": "129066",
      "turnover": "29789724.1",
      "trades": "1378"
    },
    {
      "date": "2024-01-22",
      "bid": "234.80",
      "ask": "235.40",
      "open": "232.00",
      "high": "236.20",
      "low": "225.40",
      "close": "234.80",
      "average": "231.2629",
      "volume": "120423",
      "turnover": "27825912.6",
      "trades": "1498"
    },
    {
      "date": "2024-01-23",
      "bid": "240.20",
      "ask": "240.80",
      "open": "234.80",
      "high": "242.40",
      "low": "231.80",
      "close": "240.60",
      "average": "238.2514",
      "volume": "58263",
      "turnover": "13881216.4",
      "trades": "748"
    },
    {
      "date": "2024-01-24",
      "bid": "231.20",
      "ask": "232.40",
      "open": "243.00",
      "high": "243.20",
      "low": "229.60",
      "close": "230.20",
      "average": "239.5059",
      "volume": "548747",
      "turnover": "131426946.2",
      "trades": "1220"
    },
    {
      "date": "2024-01-25",
      "bid": "226.20",
      "ask": "226.80",
      "open": "228.60",
      "high": "230.40",
      "low": "223.00",
      "close": "226.20",
      "average": "226.4445",
      "volume": "122915",
      "turnover": "27814565.9",
      "trades": "1512"
    },
    {
      "date": "2024-01-26",
      "bid": "225.20",
      "ask": "225.60",
      "open": "226.20",
      "high": "231.80",
      "low": "224.20",
      "close": "225.20",
      "average": "227.3218",
      "volume": "83797",
      "turnover": "19045358.5",
      "trades": "1062"
    },
    {
      "date": "2024-01-29",
      "bid": "230.60",
      "ask": "231.00",
      "open": "224.20",
      "high": "231.40",
      "low": "220.60",
      "close": "231.00",
      "average": "225.4216",
      "volume": "123559",
      "turnover": "27842520.8",
      "trades": "1218"
    },
    {
      "date": "2024-01-30",
      "bid": "230.20",
      "ask": "230.80",
      "open": "231.00",
      "high": "235.80",
      "low": "228.40",
      "close": "229.80",
      "average": "232.4974",
      "volume": "55431",
      "turnover": "12885924",
      "trades": "621"
    },
    {
      "date": "2024-01-31",
      "bid": "226.40",
      "ask": "226.80",
      "open": "229.00",
      "high": "242.00",
      "low": "225.20",
      "close": "226.60",
      "average": "231.1484",
      "volume": "202187",
      "turnover": "46719998.8",
      "trades": "1693"
    },
    {
      "date": "2024-02-01",
      "bid": "217.60",
      "ask": "218.60",
      "open": "222.40",
      "high": "222.40",
      "low": "212.20",
      "close": "218.00",
      "average": "216.8493",
      "volume": "211611",
      "turnover": "45889006.7",
      "trades": "2205"
    },
    {
      "date": "2024-02-02",
      "bid": "213.80",
      "ask": "214.60",
      "open": "219.00",
      "high": "221.40",
      "low": "210.80",
      "close": "213.40",
      "average": "214.6404",
      "volume": "161834",
      "turnover": "34739471",
      "trades": "1599"
    },
    {
      "date": "2024-02-05",
      "bid": "215.00",
      "ask": "215.40",
      "open": "213.40",
      "high": "216.00",
      "low": "207.40",
      "close": "215.20",
      "average": "211.1335",
      "volume": "140779",
      "turnover": "29678694.3",
      "trades": "1531"
    },
    {
      "date": "2024-02-06",
      "bid": "210.40",
      "ask": "211.60",
      "open": "208.00",
      "high": "223.80",
      "low": "204.40",
      "close": "211.60",
      "average": "215.8021",
      "volume": "264404",
      "turnover": "57078874.8",
      "trades": "2003"
    },
    {
      "date": "2024-02-07",
      "bid": "213.20",
      "ask": "213.60",
      "open": "211.60",
      "high": "216.20",
      "low": "208.20",
      "close": "213.00",
      "average": "211.7729",
      "volume": "147570",
      "turnover": "31226473",
      "trades": "1100"
    },
    {
      "date": "2024-02-08",
      "bid": "210.20",
      "ask": "210.80",
      "open": "212.60",
      "high": "217.20",
      "low": "206.00",
      "close": "210.20",
      "average": "211.4144",
      "volume": "115971",
      "turnover": "24504467.8",
      "trades": "1048"
    },
    {
      "date": "2024-02-09",
      "bid": "205.60",
      "ask": "206.00",
      "open": "210.00",
      "high": "211.80",
      "low": "205.40",
      "close": "205.60",
      "average": "207.4889",
      "volume": "98656",
      "turnover": "20475999.39",
      "trades": "1086"
    },
    {
      "date": "2024-02-12",
      "bid": "206.40",
      "ask": "206.80",
      "open": "205.00",
      "high": "213.40",
      "low": "204.60",
      "close": "206.40",
      "average": "208.3206",
      "volume": "160939",
      "turnover": "33526439.8",
      "trades": "1487"
    },
    {
      "date": "2024-02-13",
      "bid": "202.00",
      "ask": "202.40",
      "open": "208.00",
      "high": "214.20",
      "low": "200.80",
      "close": "200.80",
      "average": "206.6904",
      "volume": "213700",
      "turnover": "44112640.8",
      "trades": "1756"
    },
    {
      "date": "2024-02-14",
      "bid": "215.00",
      "ask": "216.80",
      "open": "197.00",
      "high": "223.00",
      "low": "191.50",
      "close": "217.20",
      "average": "213.5925",
      "volume": "330743",
      "turnover": "70648902.8",
      "trades": "2958"
    },
    {
      "date": "2024-02-15",
      "bid": "226.80",
      "ask": "227.20",
      "open": "218.20",
      "high": "229.60",
      "low": "212.20",
      "close": "227.60",
      "average": "224.2412",
      "volume": "206544",
      "turnover": "46315191",
      "trades": "2368"
    },
    {
      "date": "2024-02-16",
      "bid": "222.00",
      "ask": "222.80",
      "open": "229.00",
      "high": "231.80",
      "low": "222.20",
      "close": "223.60",
      "average": "227.1626",
      "volume": "125025",
      "turnover": "28402185.6",
      "trades": "1164"
    },
    {
      "date": "2024-02-19",
      "bid": "224.20",
      "ask": "224.80",
      "open": "223.60",
      "high": "228.00",
      "low": "222.80",
      "close": "223.80",
      "average": "224.4079",
      "volume": "113100",
      "turnover": "25402565.3",
      "trades": "1132"
    },
    {
      "date": "2024-02-20",
      "bid": "233.00",
      "ask": "233.40",
      "open": "223.80",
      "high": "234.20",
      "low": "222.80",
      "close": "233.00",
      "average": "230.369",
      "volume": "147124",
      "turnover": "33893866.1",
      "trades": "1505"
    },
    {
      "date": "2024-02-21",
      "bid": "221.20",
      "ask": "221.40",
      "open": "233.00",
      "high": "233.80",
      "low": "220.60",
      "close": "220.60",
      "average": "227.0906",
      "volume": "145920",
      "turnover": "33136096.2",
      "trades": "1486"
    },
    {
      "date": "2024-02-22",
      "bid": "221.60",
      "ask": "222.00",
      "open": "222.00",
      "high": "224.60",
      "low": "215.00",
      "close": "221.60",
      "average": "219.9152",
      "volume": "109745",
      "turnover": "24105820.2",
      "trades": "1119"
    },
    {
      "date": "2024-02-23",
      "bid": "219.60",
      "ask": "220.00",
      "open": "221.40",
      "high": "223.20",
      "low": "215.00",
      "close": "218.80",
      "average": "218.0824",
      "volume": "91423",
      "turnover": "19937722.39",
      "trades": "1045"
    },
    {
      "date": "2024-02-26",
      "bid": "219.40",
      "ask": "220.00",
      "open": "218.80",
      "high": "221.60",
      "low": "215.80",
      "close": "219.80",
      "average": "218.626",
      "volume": "74413",
      "turnover": "16267868.9",
      "trades": "836"
    },
    {
      "date": "2024-02-27",
      "bid": "220.00",
      "ask": "220.40",
      "open": "219.80",
      "high": "221.00",
      "low": "216.40",
      "close": "219.80",
      "average": "218.9688",
      "volume": "58189",
      "turnover": "12741513.4",
      "trades": "601"
    },
    {
      "date": "2024-02-28",
      "bid": "222.20",
      "ask": "222.60",
      "open": "219.60",
      "high": "224.20",
      "low": "219.60",
      "close": "222.00",
      "average": "222.2463",
      "volume": "47075",
      "turnover": "10462278",
      "trades": "585"
    },
    {
      "date": "2024-02-29",
      "bid": "214.40",
      "ask": "214.80",
      "open": "222.00",
      "high": "226.80",
      "low": "214.00",
      "close": "214.40",
      "average": "219.7676",
      "volume": "125663",
      "turnover": "27620230.6",
      "trades": "1249"
    },
    {
      "date": "2024-03-01",
      "bid": "219.40",
      "ask": "220.00",
      "open": "215.20",
      "high": "220.60",
      "low": "212.60",
      "close": "219.20",
      "average": "217.8811",
      "volume": "92244",
      "turnover": "20097713.39",
      "trades": "1003"
    },
    {
      "date": "2024-03-04",
      "bid": "213.80",
      "ask": "214.20",
      "open": "219.20",
      "high": "219.20",
      "low": "213.00",
      "close": "213.00",
      "average": "215.0685",
      "volume": "88908",
      "turnover": "19123836.89",
      "trades": "1247"
    },
    {
      "date": "2024-03-05",
      "bid": "212.00",
      "ask": "212.40",
      "open": "213.00",
      "high": "219.00",
      "low": "210.80",
      "close": "210.80",
      "average": "214.3957",
      "volume": "100570",
      "turnover": "21560376.9",
      "trades": "1116"
    },
    {
      "date": "2024-03-06",
      "bid": "218.80",
      "ask": "219.00",
      "open": "210.00",
      "high": "219.00",
      "low": "209.00",
      "close": "217.80",
      "average": "216.0033",
      "volume": "79201",
      "turnover": "17105866.7",
      "trades": "864"
    },
    {
      "date": "2024-03-07",
      "bid": "222.20",
      "ask": "223.40",
      "open": "222.00",
      "high": "228.20",
      "low": "212.60",
      "close": "224.40",
      "average": "221.1714",
      "volume": "192754",
      "turnover": "42610559.7",
      "trades": "1909"
    },
    {
      "date": "2024-03-08",
      "bid": "234.00",
      "ask": "234.60",
      "open": "224.40",
      "high": "243.60",
      "low": "223.00",
      "close": "233.20",
      "average": "235.1889",
      "volume": "342322",
      "turnover": "80581487.4",
      "trades": "2699"
    },
    {
      "date": "2024-03-11",
      "bid": "240.00",
      "ask": "240.40",
      "open": "234.40",
      "high": "243.80",
      "low": "230.00",
      "close": "240.00",
      "average": "237.288",
      "volume": "161055",
      "turnover": "38278354.9",
      "trades": "1637"
    },
    {
      "date": "2024-03-12",
      "bid": "240.00",
      "ask": "240.20",
      "open": "240.00",
      "high": "245.40",
      "low": "238.00",
      "close": "240.20",
      "average": "240.8686",
      "volume": "145431",
      "turnover": "35025597.7",
      "trades": "1444"
    },
    {
      "date": "2024-03-13",
      "bid": "233.00",
      "ask": "233.20",
      "open": "240.20",
      "high": "242.40",
      "low": "231.00",
      "close": "232.20",
      "average": "234.8609",
      "volume": "111568",
      "turnover": "26213866.8",
      "trades": "1565"
    },
    {
      "date": "2024-03-14",
      "bid": "226.00",
      "ask": "226.60",
      "open": "232.20",
      "high": "232.60",
      "low": "225.80",
      "close": "226.00",
      "average": "229.0169",
      "volume": "80008",
      "turnover": "18323185.2",
      "trades": "988"
    },
    {
      "date": "2024-03-15",
      "bid": "218.60",
      "ask": "219.80",
      "open": "226.00",
      "high": "227.20",
      "low": "218.20",
      "close": "218.60",
      "average": "221.5939",
      "volume": "98391",
      "turnover": "21803527.1",
      "trades": "1134"
    },
    {
      "date": "2024-03-18",
      "bid": "218.80",
      "ask": "219.20",
      "open": "218.60",
      "high": "221.00",
      "low": "216.00",
      "close": "218.80",
      "average": "218.2319",
      "volume": "66164",
      "turnover": "14438934.6",
      "trades": "821"
    },
    {
      "date": "2024-03-19",
      "bid": "224.20",
      "ask": "224.80",
      "open": "218.80",
      "high": "224.80",
      "low": "217.40",
      "close": "224.80",
      "average": "221.8734",
      "volume": "70168",
      "turnover": "15566348.9",
      "trades": "823"
    },
    {
      "date": "2024-03-20",
      "bid": "227.20",
      "ask": "227.60",
      "open": "224.00",
      "high": "228.40",
      "low": "220.60",
      "close": "228.40",
      "average": "225.2878",
      "volume": "53754",
      "turnover": "12107618.7",
      "trades": "701"
    },
    {
      "date": "2024-03-21",
      "bid": "236.20",
      "ask": "236.80",
      "open": "228.80",
      "high": "237.00",
      "low": "227.20",
      "close": "236.20",
      "average": "232.1494",
      "volume": "80926",
      "turnover": "18785950",
      "trades": "1072"
    },
    {
      "date": "2024-03-22",
      "bid": "214.00",
      "ask": "214.60",
      "open": "234.40",
      "high": "237.60",
      "low": "211.60",
      "close": "213.60",
      "average": "221.6708",
      "volume": "430956",
      "turnover": "95624722.2",
      "trades": "3492"
    },
    {
      "date": "2024-03-25",
      "bid": "215.40",
      "ask": "215.80",
      "open": "213.60",
      "high": "218.00",
      "low": "209.20",
      "close": "215.00",
      "average": "213.201",
      "volume": "132773",
      "turnover": "28304641.2",
      "trades": "1552"
    },
    {
      "date": "2024-03-26",
      "bid": "218.40",
      "ask": "218.80",
      "open": "215.00",
      "high": "219.60",
      "low": "212.20",
      "close": "219.20",
      "average": "216.2707",
      "volume": "101712",
      "turnover": "21995660.2",
      "trades": "975"
    },
    {
      "date": "2024-03-27",
      "bid": "216.20",
      "ask": "216.60",
      "open": "218.80",
      "high": "221.60",
      "low": "214.40",
      "close": "215.80",
      "average": "218.0911",
      "volume": "69201",
      "turnover": "15090899.9",
      "trades": "792"
    },
    {
      "date": "2024-03-28",
      "bid": "215.00",
      "ask": "215.60",
      "open": "215.80",
      "high": "217.80",
      "low": "211.60",
      "close": "215.40",
      "average": "214.8778",
      "volume": "35675",
      "turnover": "7665287.1",
      "trades": "470"
    },
    {
      "date": "2024-04-02",
      "bid": "204.20",
      "ask": "204.60",
      "open": "214.40",
      "high": "215.80",
      "low": "201.40",
      "close": "203.60",
      "average": "206.6785",
      "volume": "229818",
      "turnover": "47494012",
      "trades": "2759"
    },
    {
      "date": "2024-04-03",
      "bid": "205.40",
      "ask": "205.80",
      "open": "203.00",
      "high": "207.20",
      "low": "201.00",
      "close": "205.00",
      "average": "203.8994",
      "volume": "102298",
      "turnover": "20858835.3",
      "trades": "1319"
    },
    {
      "date": "2024-04-04",
      "bid": "209.80",
      "ask": "210.20",
      "open": "205.00",
      "high": "210.40",
      "low": "204.20",
      "close": "210.40",
      "average": "207.8291",
      "volume": "57125",
      "turnover": "11871515.6",
      "trades": "887"
    },
    {
      "date": "2024-04-05",
      "bid": "207.20",
      "ask": "207.60",
      "open": "206.60",
      "high": "208.60",
      "low": "201.40",
      "close": "207.20",
      "average": "204.2847",
      "volume": "101899",
      "turnover": "20821789.2",
      "trades": "1265"
    },
    {
      "date": "2024-04-08",
      "bid": "208.40",
      "ask": "208.80",
      "open": "207.20",
      "high": "209.60",
      "low": "204.00",
      "close": "208.00",
      "average": "207.885",
      "volume": "87175",
      "turnover": "18121873.7",
      "trades": "568"
    },
    {
      "date": "2024-04-09",
      "bid": "206.00",
      "ask": "206.40",
      "open": "207.20",
      "high": "208.80",
      "low": "204.20",
      "close": "205.20",
      "average": "206.2182",
      "volume": "75704",
      "turnover": "15626878.3",
      "trades": "756"
    },
    {
      "date": "2024-04-10",
      "bid": "205.60",
      "ask": "206.20",
      "open": "205.20",
      "high": "208.20",
      "low": "204.40",
      "close": "205.20",
      "average": "205.7512",
      "volume": "51022",
      "turnover": "10498292.9",
      "trades": "728"
    },
    {
      "date": "2024-04-11",
      "bid": "197.50",
      "ask": "198.00",
      "open": "205.20",
      "high": "206.60",
      "low": "195.90",
      "close": "197.40",
      "average": "199.2417",
      "volume": "152471",
      "turnover": "30371456.25",
      "trades": "1882"
    },
    {
      "date": "2024-04-12",
      "bid": "214.00",
      "ask": "214.40",
      "open": "203.00",
      "high": "235.80",
      "low": "203.00",
      "close": "213.80",
      "average": "220.8611",
      "volume": "952585",
      "turnover": "210663541.5",
      "trades": "7629"
    },
    {
      "date": "2024-04-15",
      "bid": "203.00",
      "ask": "203.20",
      "open": "214.60",
      "high": "216.40",
      "low": "202.40",
      "close": "202.40",
      "average": "208.2977",
      "volume": "258332",
      "turnover": "53823060.6",
      "trades": "2290"
    },
    {
      "date": "2024-04-16",
      "bid": "204.20",
      "ask": "204.60",
      "open": "200.20",
      "high": "205.60",
      "low": "198.40",
      "close": "203.80",
      "average": "201.7212",
      "volume": "136063",
      "turnover": "27443230.95",
      "trades": "1438"
    },
    {
      "date": "2024-04-17",
      "bid": "197.50",
      "ask": "197.80",
      "open": "203.80",
      "high": "205.40",
      "low": "194.00",
      "close": "197.00",
      "average": "197.8435",
      "volume": "150144",
      "turnover": "29699980.8",
      "trades": "1753"
    },
    {
      "date": "2024-04-18",
      "bid": "194.20",
      "ask": "194.70",
      "open": "197.50",
      "high": "199.30",
      "low": "189.30",
      "close": "193.80",
      "average": "194.293",
      "volume": "127850",
      "turnover": "24843456.55",
      "trades": "1394"
    },
    {
      "date": "2024-04-19",
      "bid": "197.00",
      "ask": "197.40",
      "open": "191.90",
      "high": "198.20",
      "low": "189.20",
      "close": "196.70",
      "average": "193.4484",
      "volume": "99139",
      "turnover": "19172001.05",
      "trades": "1021"
    },
    {
      "date": "2024-04-22",
      "bid": "183.60",
      "ask": "183.90",
      "open": "200.00",
      "high": "206.40",
      "low": "175.00",
      "close": "184.60",
      "average": "187.7578",
      "volume": "701192",
      "turnover": "131889395.9",
      "trades": "5519"
    },
    {
      "date": "2024-04-23",
      "bid": "188.60",
      "ask": "189.00",
      "open": "184.60",
      "high": "195.20",
      "low": "184.50",
      "close": "188.40",
      "average": "191.1789",
      "volume": "226319",
      "turnover": "43267339.05",
      "trades": "2298"
    },
    {
      "date": "2024-04-24",
      "bid": "194.90",
      "ask": "195.30",
      "open": "188.40",
      "high": "195.50",
      "low": "181.60",
      "close": "195.50",
      "average": "191.8966",
      "volume": "232942",
      "turnover": "44698696.35",
      "trades": "1861"
    },
    {
      "date": "2024-04-25",
      "bid": "193.20",
      "ask": "193.70",
      "open": "196.10",
      "high": "198.40",
      "low": "192.50",
      "close": "193.70",
      "average": "195.3773",
      "volume": "138091",
      "turnover": "26986899.85",
      "trades": "1106"
    },
    {
      "date": "2024-04-26",
      "bid": "197.20",
      "ask": "197.50",
      "open": "193.70",
      "high": "199.00",
      "low": "192.60",
      "close": "197.50",
      "average": "196.3659",
      "volume": "121787",
      "turnover": "23895735.8",
      "trades": "1313"
    },
    {
      "date": "2024-04-29",
      "bid": "198.80",
      "ask": "199.00",
      "open": "198.90",
      "high": "199.00",
      "low": "194.90",
      "close": "199.00",
      "average": "198.0253",
      "volume": "109223",
      "turnover": "21640330.85",
      "trades": "1139"
    },
    {
      "date": "2024-04-30",
      "bid": "194.80",
      "ask": "195.20",
      "open": "198.30",
      "high": "199.00",
      "low": "194.10",
      "close": "195.00",
      "average": "196.6008",
      "volume": "46386",
      "turnover": "9119823.9",
      "trades": "558"
    },
    {
      "date": "2024-05-02",
      "bid": "194.70",
      "ask": "195.00",
      "open": "195.00",
      "high": "198.00",
      "low": "193.50",
      "close": "195.00",
      "average": "195.3438",
      "volume": "90495",
      "turnover": "17679573.45",
      "trades": "1118"
    },
    {
      "date": "2024-05-03",
      "bid": "193.40",
      "ask": "194.10",
      "open": "195.00",
      "high": "196.70",
      "low": "193.00",
      "close": "193.60",
      "average": "194.5644",
      "volume": "55278",
      "turnover": "10756441.5",
      "trades": "897"
    },
    {
      "date": "2024-05-06",
      "bid": "193.00",
      "ask": "193.40",
      "open": "194.00",
      "high": "194.90",
      "low": "190.70",
      "close": "193.40",
      "average": "192.9303",
      "volume": "43739",
      "turnover": "8438579.6",
      "trades": "656"
    },
    {
      "date": "2024-05-07",
      "bid": "201.80",
      "ask": "202.20",
      "open": "193.40",
      "high": "202.20",
      "low": "189.90",
      "close": "200.60",
      "average": "197.5701",
      "volume": "93637",
      "turnover": "18509518.05",
      "trades": "922"
    },
    {
      "date": "2024-05-08",
      "bid": "195.50",
      "ask": "195.90",
      "open": "199.00",
      "high": "199.60",
      "low": "194.90",
      "close": "195.00",
      "average": "196.3465",
      "volume": "32881",
      "turnover": "6456094.5",
      "trades": "428"
    },
    {
      "date": "2024-05-10",
      "bid": "203.20",
      "ask": "203.80",
      "open": "195.00",
      "high": "205.60",
      "low": "194.50",
      "close": "203.00",
      "average": "200.4662",
      "volume": "102990",
      "turnover": "20663782.5",
      "trades": "1157"
    },
    {
      "date": "2024-05-13",
      "bid": "203.40",
      "ask": "204.00",
      "open": "203.00",
      "high": "204.00",
      "low": "199.00",
      "close": "203.60",
      "average": "201.6413",
      "volume": "64803",
      "turnover": "13065733.3",
      "trades": "734"
    },
    {
      "date": "2024-05-14",
      "bid": "210.00",
      "ask": "210.40",
      "open": "205.00",
      "high": "210.80",
      "low": "203.60",
      "close": "210.20",
      "average": "208.9103",
      "volume": "94409",
      "turnover": "19723384.7",
      "trades": "1237"
    },
    {
      "date": "2024-05-15",
      "bid": "238.80",
      "ask": "239.20",
      "open": "221.20",
      "high": "239.20",
      "low": "220.00",
      "close": "239.00",
      "average": "229.6718",
      "volume": "363722",
      "turnover": "83561335.8",
      "trades": "3017"
    },
    {
      "date": "2024-05-16",
      "bid": "231.00",
      "ask": "231.40",
      "open": "239.80",
      "high": "243.00",
      "low": "230.40",
      "close": "232.00",
      "average": "234.1682",
      "volume": "155687",
      "turnover": "36456146.29",
      "trades": "1672"
    },
    {
      "date": "2024-05-17",
      "bid": "231.20",
      "ask": "231.80",
      "open": "217.80",
      "high": "236.00",
      "low": "213.60",
      "close": "230.20",
      "average": "229.2649",
      "volume": "257324",
      "turnover": "59012603.6",
      "trades": "2361"
    },
    {
      "date": "2024-05-20",
      "bid": "234.60",
      "ask": "235.20",
      "open": "231.00",
      "high": "240.80",
      "low": "231.00",
      "close": "234.40",
      "average": "235.4162",
      "volume": "167953",
      "turnover": "39541099.6",
      "trades": "1757"
    },
    {
      "date": "2024-05-21",
      "bid": "223.20",
      "ask": "223.80",
      "open": "236.00",
      "high": "238.60",
      "low": "222.20",
      "close": "223.00",
      "average": "226.275",
      "volume": "117137",
      "turnover": "26500930",
      "trades": "1376"
    },
    {
      "date": "2024-05-22",
      "bid": "222.20",
      "ask": "223.20",
      "open": "221.20",
      "high": "225.80",
      "low": "220.20",
      "close": "223.00",
      "average": "223.6613",
      "volume": "73759",
      "turnover": "16497030.2",
      "trades": "733"
    },
    {
      "date": "2024-05-23",
      "bid": "232.80",
      "ask": "233.40",
      "open": "235.00",
      "high": "238.20",
      "low": "230.80",
      "close": "233.40",
      "average": "234.9078",
      "volume": "105112",
      "turnover": "24691474",
      "trades": "1210"
    },
    {
      "date": "2024-05-24",
      "bid": "237.40",
      "ask": "238.00",
      "open": "231.40",
      "high": "240.40",
      "low": "228.60",
      "close": "238.40",
      "average": "235.2504",
      "volume": "139773",
      "turnover": "32881750",
      "trades": "1537"
    },
    {
      "date": "2024-05-27",
      "bid": "227.20",
      "ask": "227.60",
      "open": "237.60",
      "high": "240.60",
      "low": "225.60",
      "close": "228.00",
      "average": "229.683",
      "volume": "127794",
      "turnover": "29351650.3",
      "trades": "1636"
    },
    {
      "date": "2024-05-28",
      "bid": "232.00",
      "ask": "232.60",
      "open": "229.60",
      "high": "236.60",
      "low": "229.60",
      "close": "232.60",
      "average": "233.5072",
      "volume": "134366",
      "turnover": "31378480.9",
      "trades": "1095"
    },
    {
      "date": "2024-05-29",
      "bid": "221.60",
      "ask": "222.20",
      "open": "231.00",
      "high": "234.20",
      "low": "220.80",
      "close": "220.80",
      "average": "227.0576",
      "volume": "103249",
      "turnover": "23446621.6",
      "trades": "1309"
    },
    {
      "date": "2024-05-30",
      "bid": "226.20",
      "ask": "226.40",
      "open": "220.60",
      "high": "226.40",
      "low": "220.00",
      "close": "226.00",
      "average": "224.2782",
      "volume": "99781",
      "turnover": "22378376.4",
      "trades": "1238"
    },
    {
      "date": "2024-05-31",
      "bid": "242.00",
      "ask": "242.40",
      "open": "226.00",
      "high": "243.20",
      "low": "223.20",
      "close": "242.60",
      "average": "240.4668",
      "volume": "732004",
      "turnover": "176014279.7",
      "trades": "1980"
    },
    {
      "date": "2024-06-03",
      "bid": "247.40",
      "ask": "248.00",
      "open": "239.60",
      "high": "248.60",
      "low": "237.00",
      "close": "247.40",
      "average": "243.3659",
      "volume": "166067",
      "turnover": "40413750.2",
      "trades": "1455"
    },
    {
      "date": "2024-06-04",
      "bid": "242.80",
      "ask": "243.60",
      "open": "247.20",
      "high": "250.00",
      "low": "242.60",
      "close": "243.00",
      "average": "246.1786",
      "volume": "86145",
      "turnover": "21207204.6",
      "trades": "953"
    },
    {
      "date": "2024-06-05",
      "bid": "241.00",
      "ask": "241.40",
      "open": "243.20",
      "high": "246.60",
      "low": "236.40",
      "close": "240.20",
      "average": "240.7171",
      "volume": "64209",
      "turnover": "15456763.7",
      "trades": "869"
    },
    {
      "date": "2024-06-07",
      "bid": "237.60",
      "ask": "238.20",
      "open": "243.60",
      "high": "249.60",
      "low": "235.80",
      "close": "237.60",
      "average": "241.198",
      "volume": "107729",
      "turnover": "25992876.4",
      "trades": "1157"
    },
    {
      "date": "2024-06-10",
      "bid": "230.60",
      "ask": "231.40",
      "open": "237.60",
      "high": "239.00",
      "low": "227.00",
      "close": "231.20",
      "average": "231.864",
      "volume": "113302",
      "turnover": "26249716.7",
      "trades": "1424"
    },
    {
      "date": "2024-06-11",
      "bid": "219.20",
      "ask": "219.60",
      "open": "224.00",
      "high": "225.40",
      "low": "217.00",
      "close": "218.60",
      "average": "220.5565",
      "volume": "220731",
      "turnover": "48681733.6",
      "trades": "2148"
    },
    {
      "date": "2024-06-12",
      "bid": "225.00",
      "ask": "225.40",
      "open": "218.80",
      "high": "225.60",
      "low": "218.40",
      "close": "225.00",
      "average": "223.2059",
      "volume": "119742",
      "turnover": "26717654.1",
      "trades": "942"
    },
    {
      "date": "2024-06-13",
      "bid": "226.40",
      "ask": "227.00",
      "open": "225.00",
      "high": "229.60",
      "low": "224.20",
      "close": "226.20",
      "average": "226.5613",
      "volume": "50043",
      "turnover": "11337817.6",
      "trades": "628"
    },
    {
      "date": "2024-06-14",
      "bid": "226.60",
      "ask": "227.20",
      "open": "226.20",
      "high": "230.60",
      "low": "225.00",
      "close": "226.60",
      "average": "227.5514",
      "volume": "53712",
      "turnover": "12220771.1",
      "trades": "758"
    },
    {
      "date": "2024-06-17",
      "bid": "226.20",
      "ask": "226.40",
      "open": "225.00",
      "high": "227.40",
      "low": "224.00",
      "close": "225.20",
      "average": "225.4801",
      "volume": "92357",
      "turnover": "20824655.2",
      "trades": "1170"
    },
    {
      "date": "2024-06-18",
      "bid": "217.80",
      "ask": "219.00",
      "open": "225.00",
      "high": "226.20",
      "low": "213.20",
      "close": "217.20",
      "average": "217.4586",
      "volume": "167784",
      "turnover": "36485131.4",
      "trades": "1320"
    },
    {
      "date": "2024-06-19",
      "bid": "215.80",
      "ask": "216.00",
      "open": "217.00",
      "high": "217.60",
      "low": "212.20",
      "close": "213.60",
      "average": "213.9279",
      "volume": "136134",
      "turnover": "29125428.6",
      "trades": "747"
    },
    {
      "date": "2024-06-20",
      "bid": "217.80",
      "ask": "218.20",
      "open": "213.60",
      "high": "223.00",
      "low": "213.60",
      "close": "216.00",
      "average": "216.6953",
      "volume": "193251",
      "turnover": "41877211.4",
      "trades": "1226"
    },
    {
      "date": "2024-06-24",
      "bid": "225.80",
      "ask": "226.40",
      "open": "215.20",
      "high": "227.40",
      "low": "214.60",
      "close": "225.80",
      "average": "223.9713",
      "volume": "82322",
      "turnover": "18437723.6",
      "trades": "1173"
    },
    {
      "date": "2024-06-25",
      "bid": "226.60",
      "ask": "227.80",
      "open": "225.40",
      "high": "228.60",
      "low": "223.00",
      "close": "226.80",
      "average": "226.7519",
      "volume": "90445",
      "turnover": "20507684",
      "trades": "982"
    },
    {
      "date": "2024-06-26",
      "bid": "223.40",
      "ask": "223.80",
      "open": "225.80",
      "high": "229.40",
      "low": "223.00",
      "close": "223.00",
      "average": "225.7312",
      "volume": "67482",
      "turnover": "15232781.1",
      "trades": "697"
    },
    {
      "date": "2024-06-27",
      "bid": "221.00",
      "ask": "221.60",
      "open": "221.20",
      "high": "225.00",
      "low": "219.00",
      "close": "221.00",
      "average": "221.5491",
      "volume": "47038",
      "turnover": "10422216.3",
      "trades": "661"
    },
    {
      "date": "2024-06-28",
      "bid": "228.40",
      "ask": "229.00",
      "open": "223.00",
      "high": "230.80",
      "low": "222.40",
      "close": "228.80",
      "average": "227.5686",
      "volume": "96188",
      "turnover": "21890345.7",
      "trades": "1116"
    },
    {
      "date": "2024-07-01",
      "bid": "235.00",
      "ask": "235.60",
      "open": "229.60",
      "high": "236.00",
      "low": "227.60",
      "close": "235.40",
      "average": "232.5025",
      "volume": "90460",
      "turnover": "21022525.6",
      "trades": "889"
    },
    {
      "date": "2024-07-02",
      "bid": "234.40",
      "ask": "234.80",
      "open": "234.80",
      "high": "235.40",
      "low": "229.40",
      "close": "234.20",
      "average": "233.1385",
      "volume": "74317",
      "turnover": "17328018",
      "trades": "999"
    },
    {
      "date": "2024-07-03",
      "bid": "225.60",
      "ask": "226.20",
      "open": "230.00",
      "high": "232.20",
      "low": "221.20",
      "close": "224.80",
      "average": "225.3944",
      "volume": "150239",
      "turnover": "33859367.6",
      "trades": "1943"
    },
    {
      "date": "2024-07-04",
      "bid": "221.80",
      "ask": "222.20",
      "open": "225.00",
      "high": "229.40",
      "low": "220.60",
      "close": "220.60",
      "average": "224.4435",
      "volume": "71533",
      "turnover": "16054746",
      "trades": "946"
    },
    {
      "date": "2024-07-05",
      "bid": "220.40",
      "ask": "221.00",
      "open": "220.80",
      "high": "225.40",
      "low": "218.60",
      "close": "220.80",
      "average": "221.0542",
      "volume": "66293",
      "turnover": "14654348.4",
      "trades": "771"
    },
    {
      "date": "2024-07-08",
      "bid": "218.80",
      "ask": "219.80",
      "open": "220.80",
      "high": "222.60",
      "low": "217.80",
      "close": "219.20",
      "average": "219.7681",
      "volume": "49334",
      "turnover": "10842037",
      "trades": "824"
    },
    {
      "date": "2024-07-09",
      "bid": "222.60",
      "ask": "223.00",
      "open": "218.80",
      "high": "224.40",
      "low": "217.80",
      "close": "222.40",
      "average": "222.2744",
      "volume": "80231",
      "turnover": "17838084.2",
      "trades": "898"
    },
    {
      "date": "2024-07-10",
      "bid": "229.40",
      "ask": "229.80",
      "open": "222.20",
      "high": "230.80",
      "low": "221.80",
      "close": "229.60",
      "average": "227.5105",
      "volume": "79776",
      "turnover": "18149637.3",
      "trades": "837"
    },
    {
      "date": "2024-07-11",
      "bid": "229.20",
      "ask": "229.60",
      "open": "231.00",
      "high": "231.00",
      "low": "228.20",
      "close": "229.60",
      "average": "229.5588",
      "volume": "67499",
      "turnover": "15499507.5",
      "trades": "890"
    },
    {
      "date": "2024-07-12",
      "bid": "237.60",
      "ask": "238.40",
      "open": "230.20",
      "high": "239.20",
      "low": "229.00",
      "close": "236.80",
      "average": "236.0078",
      "volume": "110933",
      "turnover": "26188024.3",
      "trades": "1639"
    },
    {
      "date": "2024-07-15",
      "bid": "236.20",
      "ask": "236.60",
      "open": "238.00",
      "high": "238.60",
      "low": "231.20",
      "close": "236.00",
      "average": "234.9944",
      "volume": "49118",
      "turnover": "11545821.7",
      "trades": "757"
    },
    {
      "date": "2024-07-16",
      "bid": "236.00",
      "ask": "236.40",
      "open": "236.00",
      "high": "236.80",
      "low": "233.40",
      "close": "236.00",
      "average": "235.5015",
      "volume": "87229",
      "turnover": "20547650.7",
      "trades": "818"
    },
    {
      "date": "2024-07-17",
      "bid": "227.60",
      "ask": "228.40",
      "open": "235.40",
      "high": "236.60",
      "low": "227.20",
      "close": "227.20",
      "average": "231.7538",
      "volume": "58753",
      "turnover": "13617424.5",
      "trades": "745"
    },
    {
      "date": "2024-07-18",
      "bid": "231.00",
      "ask": "231.80",
      "open": "228.00",
      "high": "235.00",
      "low": "224.80",
      "close": "230.80",
      "average": "230.1338",
      "volume": "56408",
      "turnover": "12980400.6",
      "trades": "915"
    },
    {
      "date": "2024-07-19",
      "bid": "225.60",
      "ask": "226.00",
      "open": "231.60",
      "high": "231.60",
      "low": "221.00",
      "close": "225.60",
      "average": "225.1143",
      "volume": "90548",
      "turnover": "20371805.8",
      "trades": "882"
    },
    {
      "date": "2024-07-22",
      "bid": "225.20",
      "ask": "225.80",
      "open": "225.60",
      "high": "231.20",
      "low": "225.20",
      "close": "225.60",
      "average": "227.5692",
      "volume": "38605",
      "turnover": "8785968.6",
      "trades": "619"
    },
    {
      "date": "2024-07-23",
      "bid": "233.00",
      "ask": "233.20",
      "open": "228.00",
      "high": "233.80",
      "low": "228.00",
      "close": "233.40",
      "average": "231.7545",
      "volume": "74223",
      "turnover": "17205547.89",
      "trades": "1170"
    },
    {
      "date": "2024-07-24",
      "bid": "233.40",
      "ask": "234.60",
      "open": "232.40",
      "high": "234.80",
      "low": "231.80",
      "close": "234.00",
      "average": "233.8225",
      "volume": "93468",
      "turnover": "21866163.8",
      "trades": "854"
    },
    {
      "date": "2024-07-25",
      "bid": "222.20",
      "ask": "222.60",
      "open": "232.60",
      "high": "233.80",
      "low": "221.40",
      "close": "221.60",
      "average": "225.4705",
      "volume": "114515",
      "turnover": "25822967.7",
      "trades": "1636"
    },
    {
      "date": "2024-07-26",
      "bid": "147.60",
      "ask": "148.00",
      "open": "222.00",
      "high": "226.00",
      "low": "142.90",
      "close": "145.70",
      "average": "156.947",
      "volume": "2307039",
      "turnover": "360292617.05",
      "trades": "19470"
    },
    {
      "date": "2024-07-29",
      "bid": "157.40",
      "ask": "157.90",
      "open": "151.50",
      "high": "165.50",
      "low": "143.50",
      "close": "157.20",
      "average": "155.8489",
      "volume": "1362220",
      "turnover": "212169804.8",
      "trades": "10441"
    },
    {
      "date": "2024-07-30",
      "bid": "151.20",
      "ask": "151.50",
      "open": "157.20",
      "high": "160.40",
      "low": "148.10",
      "close": "152.50",
      "average": "152.3898",
      "volume": "569566",
      "turnover": "86798301.65",
      "trades": "4733"
    },
    {
      "date": "2024-07-31",
      "bid": "160.70",
      "ask": "161.00",
      "open": "156.90",
      "high": "164.50",
      "low": "153.20",
      "close": "160.50",
      "average": "159.0606",
      "volume": "851701",
      "turnover": "135515542.25",
      "trades": "5503"
    },
    {
      "date": "2024-08-01",
      "bid": "167.40",
      "ask": "167.50",
      "open": "160.40",
      "high": "171.70",
      "low": "158.00",
      "close": "166.50",
      "average": "165.0277",
      "volume": "564861",
      "turnover": "93311174.2",
      "trades": "4051"
    },
    {
      "date": "2024-08-02",
      "bid": "159.20",
      "ask": "160.00",
      "open": "164.40",
      "high": "165.10",
      "low": "156.80",
      "close": "159.00",
      "average": "159.5704",
      "volume": "372930",
      "turnover": "59505163.45",
      "trades": "3123"
    },
    {
      "date": "2024-08-05",
      "bid": "148.50",
      "ask": "149.40",
      "open": "150.80",
      "high": "154.10",
      "low": "146.70",
      "close": "148.10",
      "average": "149.8078",
      "volume": "456622",
      "turnover": "68425132.84",
      "trades": "3331"
    },
    {
      "date": "2024-08-06",
      "bid": "156.60",
      "ask": "156.70",
      "open": "152.20",
      "high": "157.90",
      "low": "149.20",
      "close": "157.00",
      "average": "153.698",
      "volume": "201608",
      "turnover": "30986601.1",
      "trades": "1884"
    },
    {
      "date": "2024-08-07",
      "bid": "162.70",
      "ask": "163.00",
      "open": "157.30",
      "high": "165.20",
      "low": "156.70",
      "close": "162.50",
      "average": "161.5658",
      "volume": "164404",
      "turnover": "26547684.8",
      "trades": "1247"
    },
    {
      "date": "2024-08-08",
      "bid": "159.00",
      "ask": "160.10",
      "open": "161.00",
      "high": "161.50",
      "low": "155.50",
      "close": "160.40",
      "average": "159.3035",
      "volume": "206200",
      "turnover": "32847113.7",
      "trades": "1563"
    },
    {
      "date": "2024-08-09",
      "bid": "157.20",
      "ask": "157.70",
      "open": "161.30",
      "high": "163.40",
      "low": "157.20",
      "close": "157.70",
      "average": "160.5047",
      "volume": "194472",
      "turnover": "31213810.05",
      "trades": "1575"
    },
    {
      "date": "2024-08-12",
      "bid": "153.70",
      "ask": "154.10",
      "open": "157.70",
      "high": "159.50",
      "low": "153.30",
      "close": "153.60",
      "average": "155.2193",
      "volume": "137367",
      "turnover": "21323077.05",
      "trades": "1463"
    },
    {
      "date": "2024-08-13",
      "bid": "151.60",
      "ask": "152.10",
      "open": "153.60",
      "high": "153.60",
      "low": "148.60",
      "close": "151.50",
      "average": "150.6742",
      "volume": "152632",
      "turnover": "22998803.4",
      "trades": "1414"
    },
    {
      "date": "2024-08-14",
      "bid": "150.70",
      "ask": "150.90",
      "open": "153.20",
      "high": "158.00",
      "low": "149.80",
      "close": "151.30",
      "average": "152.9359",
      "volume": "145230",
      "turnover": "22207173.9",
      "trades": "1620"
    },
    {
      "date": "2024-08-15",
      "bid": "152.50",
      "ask": "153.00",
      "open": "151.40",
      "high": "153.60",
      "low": "148.50",
      "close": "153.20",
      "average": "151.2493",
      "volume": "140603",
      "turnover": "21263379.14",
      "trades": "1293"
    },
    {
      "date": "2024-08-16",
      "bid": "152.60",
      "ask": "153.20",
      "open": "153.20",
      "high": "156.50",
      "low": "151.50",
      "close": "153.00",
      "average": "154.324",
      "volume": "231027",
      "turnover": "35652557.1",
      "trades": "1341"
    },
    {
      "date": "2024-08-19",
      "bid": "152.20",
      "ask": "152.90",
      "open": "153.00",
      "high": "154.60",
      "low": "150.20",
      "close": "152.80",
      "average": "152.4327",
      "volume": "96629",
      "turnover": "14731631.65",
      "trades": "973"
    },
    {
      "date": "2024-08-20",
      "bid": "155.30",
      "ask": "155.50",
      "open": "152.80",
      "high": "156.90",
      "low": "152.60",
      "close": "154.40",
      "average": "155.0325",
      "volume": "132486",
      "turnover": "20540001.89",
      "trades": "1276"
    },
    {
      "date": "2024-08-21",
      "bid": "154.60",
      "ask": "154.90",
      "open": "154.40",
      "high": "157.20",
      "low": "153.10",
      "close": "154.00",
      "average": "155.5105",
      "volume": "104304",
      "turnover": "16224747.65",
      "trades": "1000"
    },
    {
      "date": "2024-08-22",
      "bid": "158.90",
      "ask": "159.50",
      "open": "157.50",
      "high": "170.00",
      "low": "147.20",
      "close": "159.10",
      "average": "156.9869",
      "volume": "1050497",
      "turnover": "165030722.05",
      "trades": "6605"
    },
    {
      "date": "2024-08-23",
      "bid": "164.30",
      "ask": "165.70",
      "open": "159.10",
      "high": "165.80",
      "low": "157.80",
      "close": "165.80",
      "average": "162.716",
      "volume": "229933",
      "turnover": "37408359.45",
      "trades": "1912"
    },
    {
      "date": "2024-08-26",
      "bid": "161.50",
      "ask": "162.20",
      "open": "165.80",
      "high": "168.00",
      "low": "161.20",
      "close": "161.30",
      "average": "164.6514",
      "volume": "143703",
      "turnover": "23664184.05",
      "trades": "1324"
    },
    {
      "date": "2024-08-27",
      "bid": "159.20",
      "ask": "159.60",
      "open": "161.60",
      "high": "165.60",
      "low": "158.00",
      "close": "158.50",
      "average": "161.1644",
      "volume": "153940",
      "turnover": "24811100",
      "trades": "1430"
    },
    {
      "date": "2024-08-28",
      "bid": "160.00",
      "ask": "160.50",
      "open": "158.30",
      "high": "163.50",
      "low": "157.10",
      "close": "160.20",
      "average": "160.3603",
      "volume": "148674",
      "turnover": "23841650.35",
      "trades": "1567"
    },
    {
      "date": "2024-08-29",
      "bid": "173.00",
      "ask": "173.50",
      "open": "165.00",
      "high": "181.00",
      "low": "163.40",
      "close": "173.80",
      "average": "173.378",
      "volume": "597611",
      "turnover": "103611913.6",
      "trades": "4390"
    },
    {
      "date": "2024-08-30",
      "bid": "166.50",
      "ask": "166.70",
      "open": "169.30",
      "high": "175.00",
      "low": "166.10",
      "close": "166.50",
      "average": "169.4182",
      "volume": "346662",
      "turnover": "58761898.65",
      "trades": "2856"
    },
    {
      "date": "2024-09-02",
      "bid": "163.70",
      "ask": "164.70",
      "open": "167.00",
      "high": "170.00",
      "low": "161.50",
      "close": "164.10",
      "average": "163.8168",
      "volume": "214229",
      "turnover": "35116601.79",
      "trades": "2022"
    },
    {
      "date": "2024-09-03",
      "bid": "164.70",
      "ask": "165.20",
      "open": "164.10",
      "high": "169.20",
      "low": "164.10",
      "close": "165.20",
      "average": "167.2115",
      "volume": "257915",
      "turnover": "43180365.1",
      "trades": "1917"
    },
    {
      "date": "2024-09-04",
      "bid": "167.60",
      "ask": "167.90",
      "open": "164.00",
      "high": "168.10",
      "low": "163.10",
      "close": "167.90",
      "average": "166.0554",
      "volume": "131090",
      "turnover": "21759340.2",
      "trades": "1279"
    },
    {
      "date": "2024-09-05",
      "bid": "172.40",
      "ask": "172.70",
      "open": "167.70",
      "high": "173.60",
      "low": "165.90",
      "close": "172.20",
      "average": "170.1844",
      "volume": "434129",
      "turnover": "73908150.59",
      "trades": "1978"
    },
    {
      "date": "2024-09-06",
      "bid": "181.60",
      "ask": "182.10",
      "open": "171.80",
      "high": "185.80",
      "low": "169.00",
      "close": "182.00",
      "average": "178.4177",
      "volume": "471270",
      "turnover": "84066890.4",
      "trades": "3401"
    },
    {
      "date": "2024-09-09",
      "bid": "175.50",
      "ask": "175.60",
      "open": "182.50",
      "high": "184.60",
      "low": "173.00",
      "close": "174.80",
      "average": "178.2758",
      "volume": "283411",
      "turnover": "50564220.8",
      "trades": "2918"
    },
    {
      "date": "2024-09-10",
      "bid": "174.40",
      "ask": "174.60",
      "open": "174.90",
      "high": "180.20",
      "low": "173.80",
      "close": "174.00",
      "average": "176.5315",
      "volume": "129716",
      "turnover": "22901905.8",
      "trades": "1321"
    },
    {
      "date": "2024-09-11",
      "bid": "168.10",
      "ask": "168.90",
      "open": "174.00",
      "high": "174.60",
      "low": "167.70",
      "close": "168.00",
      "average": "170.4508",
      "volume": "371874",
      "turnover": "63386259.7",
      "trades": "2228"
    },
    {
      "date": "2024-09-12",
      "bid": "175.20",
      "ask": "175.50",
      "open": "168.00",
      "high": "176.00",
      "low": "168.00",
      "close": "174.50",
      "average": "173.3681",
      "volume": "226274",
      "turnover": "39244390.75",
      "trades": "1568"
    },
    {
      "date": "2024-09-13",
      "bid": "175.00",
      "ask": "175.70",
      "open": "177.20",
      "high": "182.00",
      "low": "174.80",
      "close": "175.60",
      "average": "178.515",
      "volume": "293968",
      "turnover": "52478873.75",
      "trades": "1854"
    },
    {
      "date": "2024-09-16",
      "bid": "169.70",
      "ask": "169.90",
      "open": "175.70",
      "high": "176.50",
      "low": "168.60",
      "close": "169.40",
      "average": "172.9417",
      "volume": "171155",
      "turnover": "29574128",
      "trades": "1572"
    },
    {
      "date": "2024-09-17",
      "bid": "169.60",
      "ask": "169.90",
      "open": "169.40",
      "high": "171.40",
      "low": "168.20",
      "close": "169.30",
      "average": "169.7427",
      "volume": "139278",
      "turnover": "23640869.5",
      "trades": "1111"
    },
    {
      "date": "2024-09-18",
      "bid": "170.60",
      "ask": "171.00",
      "open": "169.30",
      "high": "171.50",
      "low": "167.60",
      "close": "170.30",
      "average": "169.9414",
      "volume": "101591",
      "turnover": "17259958.3",
      "trades": "849"
    },
    {
      "date": "2024-09-19",
      "bid": "171.00",
      "ask": "171.20",
      "open": "171.80",
      "high": "174.00",
      "low": "168.50",
      "close": "171.10",
      "average": "171.0542",
      "volume": "136901",
      "turnover": "23417291.15",
      "trades": "1241"
    },
    {
      "date": "2024-09-20",
      "bid": "169.50",
      "ask": "169.70",
      "open": "171.00",
      "high": "171.80",
      "low": "168.20",
      "close": "168.70",
      "average": "169.2696",
      "volume": "191921",
      "turnover": "32447259.6",
      "trades": "1302"
    },
    {
      "date": "2024-09-23",
      "bid": "163.00",
      "ask": "163.40",
      "open": "168.70",
      "high": "169.10",
      "low": "162.50",
      "close": "162.50",
      "average": "165.1274",
      "volume": "204132",
      "turnover": "33715055.5",
      "trades": "2001"
    },
    {
      "date": "2024-09-24",
      "bid": "161.10",
      "ask": "161.70",
      "open": "162.50",
      "high": "164.20",
      "low": "158.90",
      "close": "161.00",
      "average": "160.7265",
      "volume": "134724",
      "turnover": "21654578.95",
      "trades": "1479"
    },
    {
      "date": "2024-09-25",
      "bid": "164.30",
      "ask": "164.50",
      "open": "161.50",
      "high": "165.00",
      "low": "161.50",
      "close": "165.00",
      "average": "163.88",
      "volume": "98856",
      "turnover": "16199000.85",
      "trades": "1103"
    },
    {
      "date": "2024-09-26",
      "bid": "163.10",
      "ask": "163.40",
      "open": "165.00",
      "high": "167.00",
      "low": "163.00",
      "close": "163.30",
      "average": "164.8495",
      "volume": "108245",
      "turnover": "17843267.8",
      "trades": "1210"
    },
    {
      "date": "2024-09-27",
      "bid": "159.70",
      "ask": "160.00",
      "open": "163.30",
      "high": "165.90",
      "low": "158.10",
      "close": "160.10",
      "average": "160.1898",
      "volume": "142436",
      "turnover": "22801367.7",
      "trades": "1360"
    },
    {
      "date": "2024-09-30",
      "bid": "158.50",
      "ask": "158.80",
      "open": "160.10",
      "high": "163.00",
      "low": "157.90",
      "close": "158.50",
      "average": "159.3439",
      "volume": "71373",
      "turnover": "11373167.7",
      "trades": "904"
    },
    {
      "date": "2024-10-01",
      "bid": "156.90",
      "ask": "157.10",
      "open": "158.50",
      "high": "160.20",
      "low": "156.60",
      "close": "157.10",
      "average": "158.0768",
      "volume": "120157",
      "turnover": "18994215.45",
      "trades": "1341"
    },
    {
      "date": "2024-10-02",
      "bid": "159.50",
      "ask": "159.80",
      "open": "157.20",
      "high": "161.00",
      "low": "156.50",
      "close": "159.10",
      "average": "158.9775",
      "volume": "100054",
      "turnover": "15909107.1",
      "trades": "997"
    },
    {
      "date": "2024-10-03",
      "bid": "157.70",
      "ask": "157.90",
      "open": "159.00",
      "high": "159.80",
      "low": "157.00",
      "close": "157.60",
      "average": "158.0933",
      "volume": "87347",
      "turnover": "13810844.35",
      "trades": "997"
    },
    {
      "date": "2024-10-04",
      "bid": "157.70",
      "ask": "158.00",
      "open": "157.60",
      "high": "158.80",
      "low": "154.50",
      "close": "157.70",
      "average": "156.8102",
      "volume": "124846",
      "turnover": "19582413.85",
      "trades": "1516"
    },
    {
      "date": "2024-10-07",
      "bid": "159.80",
      "ask": "160.70",
      "open": "157.30",
      "high": "161.00",
      "low": "156.50",
      "close": "160.10",
      "average": "159.03",
      "volume": "170491",
      "turnover": "27112809.15",
      "trades": "1761"
    },
    {
      "date": "2024-10-08",
      "bid": "153.10",
      "ask": "153.40",
      "open": "160.20",
      "high": "160.50",
      "low": "150.90",
      "close": "153.40",
      "average": "153.2902",
      "volume": "884139",
      "turnover": "135548802",
      "trades": "3570"
    },
    {
      "date": "2024-10-09",
      "bid": "156.80",
      "ask": "157.10",
      "open": "156.80",
      "high": "163.60",
      "low": "155.70",
      "close": "157.80",
      "average": "158.9036",
      "volume": "476112",
      "turnover": "75623842.55",
      "trades": "4035"
    },
    {
      "date": "2024-10-10",
      "bid": "160.30",
      "ask": "160.40",
      "open": "158.40",
      "high": "161.00",
      "low": "155.00",
      "close": "161.00",
      "average": "157.4389",
      "volume": "308314",
      "turnover": "48616462.33",
      "trades": "2493"
    },
    {
      "date": "2024-10-11",
      "bid": "163.60",
      "ask": "164.00",
      "open": "162.10",
      "high": "166.60",
      "low": "157.00",
      "close": "164.00",
      "average": "163.1408",
      "volume": "292858",
      "turnover": "47784762.55",
      "trades": "2654"
    },
    {
      "date": "2024-10-14",
      "bid": "163.80",
      "ask": "164.50",
      "open": "165.40",
      "high": "166.20",
      "low": "160.40",
      "close": "164.40",
      "average": "163.0572",
      "volume": "181606",
      "turnover": "29614017.15",
      "trades": "1883"
    },
    {
      "date": "2024-10-15",
      "bid": "162.70",
      "ask": "162.90",
      "open": "165.00",
      "high": "166.40",
      "low": "162.10",
      "close": "162.70",
      "average": "163.993",
      "volume": "236363",
      "turnover": "38767271.79",
      "trades": "2202"
    },
    {
      "date": "2024-10-16",
      "bid": "152.30",
      "ask": "152.40",
      "open": "162.70",
      "high": "163.80",
      "low": "148.40",
      "close": "153.00",
      "average": "153.8596",
      "volume": "567008",
      "turnover": "87166360.9",
      "trades": "4745"
    },
    {
      "date": "2024-10-17",
      "bid": "162.70",
      "ask": "163.00",
      "open": "154.10",
      "high": "164.80",
      "low": "154.10",
      "close": "162.90",
      "average": "161.1083",
      "volume": "371201",
      "turnover": "59818375.5",
      "trades": "3353"
    },
    {
      "date": "2024-10-18",
      "bid": "159.00",
      "ask": "159.30",
      "open": "162.30",
      "high": "164.00",
      "low": "157.50",
      "close": "159.40",
      "average": "160.7676",
      "volume": "236749",
      "turnover": "38049543",
      "trades": "2274"
    },
    {
      "date": "2024-10-21",
      "bid": "159.20",
      "ask": "159.50",
      "open": "159.40",
      "high": "163.90",
      "low": "158.10",
      "close": "159.70",
      "average": "160.513",
      "volume": "221791",
      "turnover": "35599559.29",
      "trades": "2145"
    },
    {
      "date": "2024-10-22",
      "bid": "157.00",
      "ask": "157.10",
      "open": "159.80",
      "high": "160.60",
      "low": "154.70",
      "close": "157.00",
      "average": "156.9622",
      "volume": "207585",
      "turnover": "32583335.05",
      "trades": "1985"
    },
    {
      "date": "2024-10-23",
      "bid": "154.60",
      "ask": "155.20",
      "open": "157.00",
      "high": "158.60",
      "low": "153.60",
      "close": "154.60",
      "average": "156.168",
      "volume": "286596",
      "turnover": "44769936.75",
      "trades": "2541"
    },
    {
      "date": "2024-10-24",
      "bid": "153.90",
      "ask": "154.20",
      "open": "154.50",
      "high": "155.40",
      "low": "152.10",
      "close": "153.60",
      "average": "153.7532",
      "volume": "225148",
      "turnover": "34619549.4",
      "trades": "2104"
    },
    {
      "date": "2024-10-25",
      "bid": "157.10",
      "ask": "157.20",
      "open": "153.60",
      "high": "158.40",
      "low": "153.00",
      "close": "157.80",
      "average": "156.333",
      "volume": "198818",
      "turnover": "31087009.5",
      "trades": "2294"
    },
    {
      "date": "2024-10-28",
      "bid": "158.00",
      "ask": "158.20",
      "open": "157.80",
      "high": "159.00",
      "low": "157.00",
      "close": "158.20",
      "average": "158.0785",
      "volume": "239262",
      "turnover": "37822974.15",
      "trades": "1677"
    },
    {
      "date": "2024-10-29",
      "bid": "157.70",
      "ask": "158.50",
      "open": "158.30",
      "high": "159.10",
      "low": "157.30",
      "close": "157.90",
      "average": "158.1581",
      "volume": "182089",
      "turnover": "28811278",
      "trades": "1297"
    },
    {
      "date": "2024-10-30",
      "bid": "154.40",
      "ask": "154.80",
      "open": "157.80",
      "high": "159.50",
      "low": "142.00",
      "close": "153.90",
      "average": "151.482",
      "volume": "739907",
      "turnover": "112324640.79",
      "trades": "5630"
    },
    {
      "date": "2024-10-31",
      "bid": "146.90",
      "ask": "147.50",
      "open": "153.40",
      "high": "153.40",
      "low": "146.70",
      "close": "146.90",
      "average": "148.728",
      "volume": "375810",
      "turnover": "55900337.2",
      "trades": "3398"
    },
    {
      "date": "2024-11-01",
      "bid": "143.80",
      "ask": "144.00",
      "open": "147.40",
      "high": "148.90",
      "low": "143.10",
      "close": "143.40",
      "average": "144.586",
      "volume": "201457",
      "turnover": "29128092.8",
      "trades": "1946"
    },
    {
      "date": "2024-11-04",
      "bid": "143.60",
      "ask": "144.10",
      "open": "142.90",
      "high": "146.30",
      "low": "142.70",
      "close": "143.50",
      "average": "144.556",
      "volume": "217207",
      "turnover": "31399015.45",
      "trades": "2512"
    },
    {
      "date": "2024-11-05",
      "bid": "145.10",
      "ask": "145.70",
      "open": "143.50",
      "high": "146.00",
      "low": "141.00",
      "close": "145.80",
      "average": "144.6514",
      "volume": "355671",
      "turnover": "51445983.9",
      "trades": "2995"
    },
    {
      "date": "2024-11-06",
      "bid": "146.90",
      "ask": "147.20",
      "open": "145.80",
      "high": "152.50",
      "low": "145.00",
      "close": "146.60",
      "average": "149.5289",
      "volume": "327688",
      "turnover": "48988813.1",
      "trades": "3025"
    },
    {
      "date": "2024-11-07",
      "bid": "151.50",
      "ask": "152.00",
      "open": "146.60",
      "high": "153.70",
      "low": "146.10",
      "close": "151.30",
      "average": "151.2668",
      "volume": "231968",
      "turnover": "35072508.85",
      "trades": "2278"
    },
    {
      "date": "2024-11-08",
      "bid": "139.60",
      "ask": "139.90",
      "open": "144.70",
      "high": "145.80",
      "low": "137.70",
      "close": "139.90",
      "average": "141.7987",
      "volume": "683318",
      "turnover": "96873626.5",
      "trades": "5290"
    },
    {
      "date": "2024-11-11",
      "bid": "144.50",
      "ask": "145.00",
      "open": "140.10",
      "high": "146.10",
      "low": "138.60",
      "close": "144.50",
      "average": "143.1888",
      "volume": "211923",
      "turnover": "30332197.7",
      "trades": "2026"
    },
    {
      "date": "2024-11-12",
      "bid": "142.50",
      "ask": "142.70",
      "open": "144.00",
      "high": "144.30",
      "low": "139.10",
      "close": "142.30",
      "average": "141.9046",
      "volume": "217423",
      "turnover": "30873413.35",
      "trades": "1539"
    },
    {
      "date": "2024-11-13",
      "bid": "150.80",
      "ask": "151.00",
      "open": "143.20",
      "high": "151.40",
      "low": "143.20",
      "close": "151.40",
      "average": "148.152",
      "volume": "179193",
      "turnover": "26547719.4",
      "trades": "1902"
    },
    {
      "date": "2024-11-14",
      "bid": "195.50",
      "ask": "195.90",
      "open": "151.50",
      "high": "204.00",
      "low": "146.00",
      "close": "196.70",
      "average": "181.4302",
      "volume": "1293781",
      "turnover": "233942047.5",
      "trades": "9557"
    },
    {
      "date": "2024-11-15",
      "bid": "179.00",
      "ask": "179.30",
      "open": "200.00",
      "high": "203.60",
      "low": "177.40",
      "close": "178.80",
      "average": "187.0799",
      "volume": "1201447",
      "turnover": "224765778.1",
      "trades": "11420"
    },
    {
      "date": "2024-11-18",
      "bid": "178.10",
      "ask": "178.20",
      "open": "182.60",
      "high": "192.70",
      "low": "174.10",
      "close": "177.90",
      "average": "183.8326",
      "volume": "640609",
      "turnover": "117785672.95",
      "trades": "6515"
    },
    {
      "date": "2024-11-19",
      "bid": "179.20",
      "ask": "179.50",
      "open": "178.20",
      "high": "180.90",
      "low": "173.60",
      "close": "179.70",
      "average": "178.1925",
      "volume": "236536",
      "turnover": "42148600.4",
      "trades": "2587"
    },
    {
      "date": "2024-11-20",
      "bid": "178.30",
      "ask": "178.50",
      "open": "183.00",
      "high": "185.60",
      "low": "176.70",
      "close": "178.10",
      "average": "180.3162",
      "volume": "257225",
      "turnover": "46381917.4",
      "trades": "2800"
    },
    {
      "date": "2024-11-21",
      "bid": "185.00",
      "ask": "185.40",
      "open": "178.50",
      "high": "185.80",
      "low": "174.00",
      "close": "185.40",
      "average": "180.1745",
      "volume": "237274",
      "turnover": "42747148.5",
      "trades": "2339"
    },
    {
      "date": "2024-11-22",
      "bid": "189.10",
      "ask": "189.40",
      "open": "185.40",
      "high": "190.80",
      "low": "185.20",
      "close": "189.60",
      "average": "188.4906",
      "volume": "276459",
      "turnover": "52092630.05",
      "trades": "2552"
    },
    {
      "date": "2024-11-25",
      "bid": "189.10",
      "ask": "189.40",
      "open": "191.70",
      "high": "194.70",
      "low": "186.20",
      "close": "189.10",
      "average": "189.8836",
      "volume": "236470",
      "turnover": "44902256.2",
      "trades": "3104"
    },
    {
      "date": "2024-11-26",
      "bid": "195.00",
      "ask": "195.40",
      "open": "191.50",
      "high": "197.50",
      "low": "189.00",
      "close": "194.40",
      "average": "194.1927",
      "volume": "269853",
      "turnover": "52403036.65",
      "trades": "3048"
    },
    {
      "date": "2024-11-27",
      "bid": "188.00",
      "ask": "188.40",
      "open": "194.90",
      "high": "198.00",
      "low": "187.50",
      "close": "187.50",
      "average": "191.0443",
      "volume": "249655",
      "turnover": "47693451.7",
      "trades": "2798"
    },
    {
      "date": "2024-11-28",
      "bid": "193.00",
      "ask": "193.20",
      "open": "191.00",
      "high": "193.70",
      "low": "189.90",
      "close": "193.10",
      "average": "192.0053",
      "volume": "135090",
      "turnover": "25937879.4",
      "trades": "1343"
    },
    {
      "date": "2024-11-29",
      "bid": "191.30",
      "ask": "192.40",
      "open": "194.00",
      "high": "197.80",
      "low": "191.00",
      "close": "193.10",
      "average": "194.0458",
      "volume": "335042",
      "turnover": "65013938.4",
      "trades": "2898"
    },
    {
      "date": "2024-12-02",
      "bid": "193.80",
      "ask": "194.20",
      "open": "192.40",
      "high": "197.70",
      "low": "190.30",
      "close": "193.70",
      "average": "193.7677",
      "volume": "164413",
      "turnover": "31857924",
      "trades": "2238"
    },
    {
      "date": "2024-12-03",
      "bid": "180.90",
      "ask": "181.80",
      "open": "194.20",
      "high": "196.70",
      "low": "176.50",
      "close": "181.90",
      "average": "184.9448",
      "volume": "521699",
      "turnover": "96485516.4",
      "trades": "5139"
    },
    {
      "date": "2024-12-04",
      "bid": "182.50",
      "ask": "182.90",
      "open": "180.90",
      "high": "183.60",
      "low": "177.00",
      "close": "182.80",
      "average": "180.7678",
      "volume": "187401",
      "turnover": "33876073.9",
      "trades": "2057"
    },
    {
      "date": "2024-12-05",
      "bid": "185.10",
      "ask": "185.60",
      "open": "185.50",
      "high": "186.80",
      "low": "180.70",
      "close": "185.90",
      "average": "184.4259",
      "volume": "184219",
      "turnover": "33974816.5",
      "trades": "2038"
    },
    {
      "date": "2024-12-06",
      "bid": "182.80",
      "ask": "183.00",
      "open": "185.10",
      "high": "186.40",
      "low": "181.10",
      "close": "183.30",
      "average": "183.2611",
      "volume": "126570",
      "turnover": "23195098.5",
      "trades": "1660"
    },
    {
      "date": "2024-12-09",
      "bid": "180.60",
      "ask": "181.10",
      "open": "182.80",
      "high": "183.50",
      "low": "179.20",
      "close": "180.10",
      "average": "181.3808",
      "volume": "152619",
      "turnover": "27681067.5",
      "trades": "1616"
    },
    {
      "date": "2024-12-10",
      "bid": "180.10",
      "ask": "180.50",
      "open": "179.50",
      "high": "183.00",
      "low": "178.90",
      "close": "180.30",
      "average": "180.7405",
      "volume": "201655",
      "turnover": "36447309.7",
      "trades": "2173"
    },
    {
      "date": "2024-12-11",
      "bid": "180.30",
      "ask": "180.60",
      "open": "179.20",
      "high": "181.10",
      "low": "177.00",
      "close": "180.20",
      "average": "179.6376",
      "volume": "115021",
      "turnover": "20662123.89",
      "trades": "1151"
    },
    {
      "date": "2024-12-12",
      "bid": "175.10",
      "ask": "175.40",
      "open": "180.20",
      "high": "186.80",
      "low": "174.10",
      "close": "174.90",
      "average": "179.3753",
      "volume": "276125",
      "turnover": "49528986.3",
      "trades": "3005"
    },
    {
      "date": "2024-12-13",
      "bid": "171.70",
      "ask": "172.20",
      "open": "174.50",
      "high": "178.10",
      "low": "170.70",
      "close": "171.80",
      "average": "174.1042",
      "volume": "172260",
      "turnover": "29992303.58",
      "trades": "1681"
    },
    {
      "date": "2024-12-16",
      "bid": "172.70",
      "ask": "173.00",
      "open": "172.00",
      "high": "173.70",
      "low": "168.20",
      "close": "173.20",
      "average": "171.236",
      "volume": "239532",
      "turnover": "41051137.79",
      "trades": "1844"
    },
    {
      "date": "2024-12-17",
      "bid": "171.20",
      "ask": "171.70",
      "open": "172.70",
      "high": "173.70",
      "low": "170.10",
      "close": "171.60",
      "average": "171.7882",
      "volume": "120040",
      "turnover": "20634813.7",
      "trades": "1295"
    },
    {
      "date": "2024-12-18",
      "bid": "169.70",
      "ask": "170.00",
      "open": "171.20",
      "high": "172.20",
      "low": "167.50",
      "close": "170.00",
      "average": "170.179",
      "volume": "160473",
      "turnover": "27309032.1",
      "trades": "1594"
    },
    {
      "date": "2024-12-19",
      "bid": "220.60",
      "ask": "221.00",
      "open": "206.00",
      "high": "226.80",
      "low": "201.60",
      "close": "220.20",
      "average": "216.3542",
      "volume": "1657104",
      "turnover": "358165716.9",
      "trades": "15048"
    },
    {
      "date": "2024-12-20",
      "bid": "213.20",
      "ask": "214.00",
      "open": "217.00",
      "high": "223.20",
      "low": "203.40",
      "close": "212.80",
      "average": "213.1431",
      "volume": "793622",
      "turnover": "169154260.8",
      "trades": "5255"
    },
    {
      "date": "2024-12-23",
      "bid": "202.20",
      "ask": "202.40",
      "open": "212.00",
      "high": "212.00",
      "low": "198.30",
      "close": "202.00",
      "average": "203.8873",
      "volume": "319680",
      "turnover": "65177508",
      "trades": "3529"
    },
    {
      "date": "2024-12-27",
      "bid": "201.60",
      "ask": "202.00",
      "open": "201.20",
      "high": "206.00",
      "low": "199.80",
      "close": "203.60",
      "average": "203.3357",
      "volume": "148101",
      "turnover": "30114167.6",
      "trades": "1942"
    },
    {
      "date": "2024-12-30",
      "bid": "199.60",
      "ask": "200.00",
      "open": "200.00",
      "high": "203.20",
      "low": "199.10",
      "close": "199.50",
      "average": "200.5409",
      "volume": "128795",
      "turnover": "25828672.8",
      "trades": "1695"
    },
    {
      "date": "2025-01-02",
      "bid": "209.00",
      "ask": "209.20",
      "open": "201.00",
      "high": "209.80",
      "low": "201.00",
      "close": "209.80",
      "average": "206.0249",
      "volume": "160988",
      "turnover": "33167677.2",
      "trades": "1928"
    },
    {
      "date": "2025-01-03",
      "bid": "212.20",
      "ask": "212.80",
      "open": "209.20",
      "high": "213.40",
      "low": "207.60",
      "close": "212.00",
      "average": "211.1215",
      "volume": "133716",
      "turnover": "28230169.2",
      "trades": "1779"
    },
    {
      "date": "2025-01-07",
      "bid": "208.40",
      "ask": "208.80",
      "open": "212.80",
      "high": "216.20",
      "low": "205.60",
      "close": "209.60",
      "average": "209.5551",
      "volume": "225449",
      "turnover": "47245038.6",
      "trades": "2090"
    },
    {
      "date": "2025-01-08",
      "bid": "206.20",
      "ask": "206.40",
      "open": "208.00",
      "high": "211.00",
      "low": "205.80",
      "close": "206.00",
      "average": "207.4356",
      "volume": "121871",
      "turnover": "25280386.6",
      "trades": "1520"
    },
    {
      "date": "2025-01-09",
      "bid": "205.00",
      "ask": "205.40",
      "open": "205.40",
      "high": "209.20",
      "low": "204.20",
      "close": "204.60",
      "average": "206.2445",
      "volume": "112607",
      "turnover": "23225249.2",
      "trades": "1193"
    },
    {
      "date": "2025-01-10",
      "bid": "206.60",
      "ask": "207.40",
      "open": "205.00",
      "high": "212.00",
      "low": "202.00",
      "close": "206.80",
      "average": "206.4678",
      "volume": "158352",
      "turnover": "32696106",
      "trades": "1774"
    },
    {
      "date": "2025-01-13",
      "bid": "196.00",
      "ask": "196.50",
      "open": "206.00",
      "high": "207.20",
      "low": "195.30",
      "close": "195.90",
      "average": "198.9218",
      "volume": "275203",
      "turnover": "54744835",
      "trades": "2866"
    },
    {
      "date": "2025-01-14",
      "bid": "200.00",
      "ask": "200.40",
      "open": "198.70",
      "high": "201.80",
      "low": "197.00",
      "close": "200.60",
      "average": "199.9472",
      "volume": "172222",
      "turnover": "34435430.1",
      "trades": "1847"
    },
    {
      "date": "2025-01-15",
      "bid": "203.20",
      "ask": "203.60",
      "open": "201.20",
      "high": "204.80",
      "low": "196.30",
      "close": "203.60",
      "average": "200.4249",
      "volume": "153619",
      "turnover": "30786197.1",
      "trades": "1718"
    },
    {
      "date": "2025-01-16",
      "bid": "202.00",
      "ask": "202.60",
      "open": "203.20",
      "high": "207.00",
      "low": "201.20",
      "close": "202.60",
      "average": "203.7423",
      "volume": "105452",
      "turnover": "21485028.2",
      "trades": "1119"
    },
    {
      "date": "2025-01-17",
      "bid": "196.60",
      "ask": "196.90",
      "open": "202.60",
      "high": "203.60",
      "low": "196.50",
      "close": "196.50",
      "average": "199.8826",
      "volume": "140541",
      "turnover": "28091204.9",
      "trades": "1714"
    },
    {
      "date": "2025-01-20",
      "bid": "196.40",
      "ask": "197.30",
      "open": "196.50",
      "high": "200.80",
      "low": "195.10",
      "close": "195.60",
      "average": "197.7631",
      "volume": "118293",
      "turnover": "23394141.1",
      "trades": "1340"
    },
    {
      "date": "2025-01-21",
      "bid": "198.30",
      "ask": "198.70",
      "open": "195.80",
      "high": "200.40",
      "low": "193.60",
      "close": "198.00",
      "average": "197.8503",
      "volume": "107818",
      "turnover": "21332073.3",
      "trades": "1029"
    },
    {
      "date": "2025-01-22",
      "bid": "196.30",
      "ask": "196.60",
      "open": "198.00",
      "high": "201.40",
      "low": "195.30",
      "close": "196.00",
      "average": "198.1877",
      "volume": "146891",
      "turnover": "29113595.4",
      "trades": "1542"
    },
    {
      "date": "2025-01-23",
      "bid": "199.30",
      "ask": "199.60",
      "open": "196.60",
      "high": "201.20",
      "low": "196.60",
      "close": "200.00",
      "average": "198.8491",
      "volume": "79725",
      "turnover": "15853112.1",
      "trades": "1203"
    },
    {
      "date": "2025-01-24",
      "bid": "217.20",
      "ask": "217.60",
      "open": "204.40",
      "high": "218.00",
      "low": "203.60",
      "close": "217.60",
      "average": "212.3096",
      "volume": "303775",
      "turnover": "64491689",
      "trades": "3412"
    },
    {
      "date": "2025-01-27",
      "bid": "218.40",
      "ask": "219.00",
      "open": "220.00",
      "high": "221.80",
      "low": "212.00",
      "close": "219.40",
      "average": "216.9315",
      "volume": "301225",
      "turnover": "65345189.8",
      "trades": "3264"
    },
    {
      "date": "2025-01-28",
      "bid": "217.80",
      "ask": "218.20",
      "open": "219.40",
      "high": "224.00",
      "low": "216.60",
      "close": "218.00",
      "average": "220.6328",
      "volume": "324884",
      "turnover": "71683301.8",
      "trades": "2902"
    },
    {
      "date": "2025-01-29",
      "bid": "224.00",
      "ask": "224.80",
      "open": "218.00",
      "high": "226.80",
      "low": "218.00",
      "close": "224.60",
      "average": "222.5079",
      "volume": "198725",
      "turnover": "44218265.2",
      "trades": "1853"
    },
    {
      "date": "2025-01-30",
      "bid": "228.60",
      "ask": "229.60",
      "open": "224.60",
      "high": "230.60",
      "low": "221.20",
      "close": "228.20",
      "average": "226.488",
      "volume": "125967",
      "turnover": "28529200.4",
      "trades": "1695"
    },
    {
      "date": "2025-01-31",
      "bid": "220.20",
      "ask": "221.00",
      "open": "230.60",
      "high": "236.80",
      "low": "201.20",
      "close": "220.60",
      "average": "217.0011",
      "volume": "850620",
      "turnover": "184579575.6",
      "trades": "8405"
    },
    {
      "date": "2025-02-03",
      "bid": "214.60",
      "ask": "215.00",
      "open": "214.00",
      "high": "217.40",
      "low": "210.20",
      "close": "214.00",
      "average": "213.6986",
      "volume": "205554",
      "turnover": "43926824.6",
      "trades": "2230"
    },
    {
      "date": "2025-02-04",
      "bid": "214.20",
      "ask": "214.80",
      "open": "214.00",
      "high": "216.40",
      "low": "209.80",
      "close": "213.80",
      "average": "213.6098",
      "volume": "143008",
      "turnover": "30548291.8",
      "trades": "1526"
    },
    {
      "date": "2025-02-05",
      "bid": "220.80",
      "ask": "221.40",
      "open": "214.80",
      "high": "222.00",
      "low": "212.80",
      "close": "220.80",
      "average": "218.222",
      "volume": "144972",
      "turnover": "31636354.6",
      "trades": "1293"
    },
    {
      "date": "2025-02-06",
      "bid": "221.60",
      "ask": "222.20",
      "open": "221.40",
      "high": "226.00",
      "low": "219.00",
      "close": "222.00",
      "average": "222.4162",
      "volume": "121702",
      "turnover": "27068490.8",
      "trades": "1470"
    },
    {
      "date": "2025-02-07",
      "bid": "222.80",
      "ask": "223.20",
      "open": "227.60",
      "high": "237.00",
      "low": "222.20",
      "close": "223.80",
      "average": "229.3469",
      "volume": "420063",
      "turnover": "96337551.4",
      "trades": "3371"
    },
    {
      "date": "2025-02-10",
      "bid": "219.60",
      "ask": "220.00",
      "open": "223.80",
      "high": "224.40",
      "low": "219.20",
      "close": "219.40",
      "average": "221.0796",
      "volume": "128242",
      "turnover": "28351831.2",
      "trades": "1350"
    },
    {
      "date": "2025-02-11",
      "bid": "219.20",
      "ask": "219.60",
      "open": "219.00",
      "high": "222.60",
      "low": "217.20",
      "close": "219.60",
      "average": "219.8143",
      "volume": "119685",
      "turnover": "26299545.5",
      "trades": "1365"
    },
    {
      "date": "2025-02-12",
      "bid": "217.20",
      "ask": "217.80",
      "open": "219.80",
      "high": "220.80",
      "low": "214.60",
      "close": "217.00",
      "average": "218.0414",
      "volume": "339784",
      "turnover": "74045852.28",
      "trades": "1641"
    },
    {
      "date": "2025-02-13",
      "bid": "219.40",
      "ask": "221.00",
      "open": "223.00",
      "high": "231.00",
      "low": "216.20",
      "close": "221.00",
      "average": "222.1285",
      "volume": "645891",
      "turnover": "143471661.19",
      "trades": "4705"
    },
    {
      "date": "2025-02-14",
      "bid": "212.20",
      "ask": "212.60",
      "open": "220.00",
      "high": "226.60",
      "low": "212.20",
      "close": "212.40",
      "average": "216.7936",
      "volume": "634027",
      "turnover": "137769027.8",
      "trades": "3957"
    },
    {
      "date": "2025-02-17",
      "bid": "232.00",
      "ask": "232.20",
      "open": "215.20",
      "high": "233.20",
      "low": "213.80",
      "close": "231.80",
      "average": "222.9134",
      "volume": "498878",
      "turnover": "111206781",
      "trades": "3779"
    },
    {
      "date": "2025-02-18",
      "bid": "238.20",
      "ask": "238.80",
      "open": "236.00",
      "high": "245.40",
      "low": "235.00",
      "close": "238.60",
      "average": "240.2936",
      "volume": "533029",
      "turnover": "128086260.2",
      "trades": "4694"
    },
    {
      "date": "2025-02-19",
      "bid": "235.40",
      "ask": "235.80",
      "open": "237.20",
      "high": "240.40",
      "low": "235.00",
      "close": "235.20",
      "average": "237.2705",
      "volume": "248870",
      "turnover": "58989249.2",
      "trades": "2371"
    },
    {
      "date": "2025-02-20",
      "bid": "260.20",
      "ask": "260.80",
      "open": "243.00",
      "high": "271.40",
      "low": "242.60",
      "close": "259.40",
      "average": "258.0913",
      "volume": "858298",
      "turnover": "221516023.8",
      "trades": "8126"
    },
    {
      "date": "2025-02-21",
      "bid": "245.80",
      "ask": "246.00",
      "open": "260.80",
      "high": "262.40",
      "low": "244.60",
      "close": "245.80",
      "average": "252.9485",
      "volume": "363850",
      "turnover": "92027537.4",
      "trades": "3975"
    },
    {
      "date": "2025-02-24",
      "bid": "245.00",
      "ask": "245.60",
      "open": "248.00",
      "high": "250.40",
      "low": "243.80",
      "close": "245.00",
      "average": "247.5416",
      "volume": "242000",
      "turnover": "59909104.3",
      "trades": "2735"
    },
    {
      "date": "2025-02-25",
      "bid": "242.80",
      "ask": "243.00",
      "open": "244.00",
      "high": "249.00",
      "low": "242.40",
      "close": "243.40",
      "average": "245.0142",
      "volume": "184252",
      "turnover": "45146784.6",
      "trades": "2298"
    },
    {
      "date": "2025-02-26",
      "bid": "241.20",
      "ask": "241.60",
      "open": "242.80",
      "high": "244.20",
      "low": "239.20",
      "close": "241.20",
      "average": "241.7034",
      "volume": "144907",
      "turnover": "35025093.6",
      "trades": "1921"
    },
    {
      "date": "2025-02-27",
      "bid": "242.60",
      "ask": "243.20",
      "open": "241.20",
      "high": "245.60",
      "low": "239.60",
      "close": "242.80",
      "average": "242.9152",
      "volume": "158081",
      "turnover": "38400353.2",
      "trades": "2157"
    },
    {
      "date": "2025-02-28",
      "bid": "246.00",
      "ask": "246.20",
      "open": "243.20",
      "high": "258.60",
      "low": "240.40",
      "close": "244.60",
      "average": "246.1648",
      "volume": "1057169",
      "turnover": "260309311.13",
      "trades": "6862"
    },
    {
      "date": "2025-03-03",
      "bid": "223.60",
      "ask": "224.80",
      "open": "244.60",
      "high": "244.60",
      "low": "220.20",
      "close": "223.00",
      "average": "226.3881",
      "volume": "721385",
      "turnover": "163311253",
      "trades": "7412"
    },
    {
      "date": "2025-03-04",
      "bid": "217.00",
      "ask": "217.60",
      "open": "221.00",
      "high": "221.80",
      "low": "215.60",
      "close": "216.20",
      "average": "217.81",
      "volume": "280768",
      "turnover": "61154068.8",
      "trades": "2723"
    },
    {
      "date": "2025-03-05",
      "bid": "219.20",
      "ask": "220.00",
      "open": "216.20",
      "high": "224.00",
      "low": "216.20",
      "close": "219.00",
      "average": "220.4885",
      "volume": "121573",
      "turnover": "26805454.4",
      "trades": "1851"
    },
    {
      "date": "2025-03-06",
      "bid": "215.80",
      "ask": "216.20",
      "open": "219.20",
      "high": "221.20",
      "low": "214.00",
      "close": "215.60",
      "average": "216.5316",
      "volume": "103965",
      "turnover": "22511305",
      "trades": "1456"
    },
    {
      "date": "2025-03-07",
      "bid": "222.40",
      "ask": "222.80",
      "open": "216.20",
      "high": "223.60",
      "low": "212.20",
      "close": "222.80",
      "average": "219.0336",
      "volume": "188646",
      "turnover": "41319715.79",
      "trades": "2001"
    },
    {
      "date": "2025-03-10",
      "bid": "218.20",
      "ask": "218.60",
      "open": "222.40",
      "high": "222.80",
      "low": "215.20",
      "close": "219.00",
      "average": "218.3699",
      "volume": "202279",
      "turnover": "44171321.2",
      "trades": "2282"
    },
    {
      "date": "2025-03-11",
      "bid": "202.60",
      "ask": "203.20",
      "open": "218.20",
      "high": "222.00",
      "low": "201.80",
      "close": "201.80",
      "average": "208.584",
      "volume": "535177",
      "turnover": "111629515.8",
      "trades": "4996"
    },
    {
      "date": "2025-03-12",
      "bid": "211.00",
      "ask": "211.40",
      "open": "204.20",
      "high": "212.80",
      "low": "202.20",
      "close": "212.80",
      "average": "208.7897",
      "volume": "263181",
      "turnover": "54948728.6",
      "trades": "2611"
    },
    {
      "date": "2025-03-13",
      "bid": "214.40",
      "ask": "215.00",
      "open": "212.80",
      "high": "218.60",
      "low": "210.80",
      "close": "213.80",
      "average": "214.8921",
      "volume": "133355",
      "turnover": "28658385.2",
      "trades": "1788"
    },
    {
      "date": "2025-03-14",
      "bid": "211.20",
      "ask": "211.40",
      "open": "214.40",
      "high": "217.00",
      "low": "210.60",
      "close": "211.00",
      "average": "212.8822",
      "volume": "89517",
      "turnover": "19056577",
      "trades": "1397"
    },
    {
      "date": "2025-03-17",
      "bid": "209.20",
      "ask": "209.80",
      "open": "211.20",
      "high": "214.40",
      "low": "208.00",
      "close": "209.40",
      "average": "211.5054",
      "volume": "103319",
      "turnover": "21852555",
      "trades": "1219"
    },
    {
      "date": "2025-03-18",
      "bid": "207.00",
      "ask": "207.40",
      "open": "215.00",
      "high": "216.00",
      "low": "204.40",
      "close": "208.00",
      "average": "208.9811",
      "volume": "127693",
      "turnover": "26685301.6",
      "trades": "1829"
    },
    {
      "date": "2025-03-19",
      "bid": "210.80",
      "ask": "211.00",
      "open": "207.00",
      "high": "211.60",
      "low": "206.20",
      "close": "210.60",
      "average": "209.0951",
      "volume": "123782",
      "turnover": "25864612",
      "trades": "1149"
    },
    {
      "date": "2025-03-20",
      "bid": "210.60",
      "ask": "211.00",
      "open": "211.80",
      "high": "213.60",
      "low": "209.40",
      "close": "210.60",
      "average": "211.154",
      "volume": "82377",
      "turnover": "17394231.2",
      "trades": "1061"
    },
    {
      "date": "2025-03-21",
      "bid": "209.80",
      "ask": "210.00",
      "open": "210.60",
      "high": "211.40",
      "low": "207.40",
      "close": "210.00",
      "average": "209.4928",
      "volume": "83033",
      "turnover": "17394801.2",
      "trades": "1075"
    },
    {
      "date": "2025-03-24",
      "bid": "208.40",
      "ask": "208.80",
      "open": "209.80",
      "high": "210.60",
      "low": "204.40",
      "close": "208.60",
      "average": "206.8767",
      "volume": "91183",
      "turnover": "18863638.39",
      "trades": "1003"
    },
    {
      "date": "2025-03-25",
      "bid": "184.20",
      "ask": "184.40",
      "open": "204.00",
      "high": "204.00",
      "low": "183.20",
      "close": "184.00",
      "average": "187.9836",
      "volume": "695472",
      "turnover": "130714184.6",
      "trades": "7607"
    },
    {
      "date": "2025-03-26",
      "bid": "179.50",
      "ask": "179.70",
      "open": "183.80",
      "high": "186.30",
      "low": "177.10",
      "close": "179.30",
      "average": "179.4809",
      "volume": "411198",
      "turnover": "73802912.9",
      "trades": "2405"
    },
    {
      "date": "2025-03-27",
      "bid": "182.20",
      "ask": "182.70",
      "open": "177.90",
      "high": "184.10",
      "low": "175.30",
      "close": "182.00",
      "average": "179.6136",
      "volume": "156074",
      "turnover": "28032968.7",
      "trades": "1884"
    },
    {
      "date": "2025-03-28",
      "bid": "190.60",
      "ask": "191.00",
      "open": "180.80",
      "high": "192.30",
      "low": "179.40",
      "close": "191.00",
      "average": "187.1511",
      "volume": "180026",
      "turnover": "33693103.4",
      "trades": "1834"
    },
    {
      "date": "2025-03-31",
      "bid": "184.30",
      "ask": "184.80",
      "open": "188.30",
      "high": "188.30",
      "low": "180.50",
      "close": "184.50",
      "average": "184.5997",
      "volume": "179692",
      "turnover": "33176315.3",
      "trades": "1771"
    },
    {
      "date": "2025-04-01",
      "bid": "180.90",
      "ask": "181.50",
      "open": "184.80",
      "high": "186.90",
      "low": "173.90",
      "close": "181.00",
      "average": "180.1578",
      "volume": "288328",
      "turnover": "51945135.1",
      "trades": "3028"
    },
    {
      "date": "2025-04-02",
      "bid": "178.80",
      "ask": "179.00",
      "open": "179.70",
      "high": "180.20",
      "low": "171.60",
      "close": "179.30",
      "average": "175.825",
      "volume": "128423",
      "turnover": "22579507.7",
      "trades": "1725"
    },
    {
      "date": "2025-04-03",
      "bid": "175.10",
      "ask": "175.40",
      "open": "174.80",
      "high": "181.00",
      "low": "174.00",
      "close": "175.50",
      "average": "177.279",
      "volume": "87996",
      "turnover": "15599548.4",
      "trades": "1331"
    },
    {
      "date": "2025-04-04",
      "bid": "169.40",
      "ask": "169.80",
      "open": "171.20",
      "high": "177.30",
      "low": "168.70",
      "close": "169.60",
      "average": "172.2137",
      "volume": "188473",
      "turnover": "32457707.8",
      "trades": "2202"
    },
    {
      "date": "2025-04-07",
      "bid": "165.20",
      "ask": "165.70",
      "open": "156.80",
      "high": "172.80",
      "low": "156.00",
      "close": "164.70",
      "average": "162.7582",
      "volume": "273512",
      "turnover": "44513300.2",
      "trades": "3157"
    },
    {
      "date": "2025-04-08",
      "bid": "170.10",
      "ask": "170.60",
      "open": "167.40",
      "high": "174.10",
      "low": "166.20",
      "close": "170.40",
      "average": "170.1381",
      "volume": "150293",
      "turnover": "25569584",
      "trades": "1770"
    },
    {
      "date": "2025-04-09",
      "bid": "155.70",
      "ask": "156.00",
      "open": "164.00",
      "high": "165.90",
      "low": "154.40",
      "close": "155.00",
      "average": "158.3179",
      "volume": "243224",
      "turnover": "38505773.7",
      "trades": "2661"
    },
    {
      "date": "2025-04-10",
      "bid": "161.40",
      "ask": "161.60",
      "open": "171.00",
      "high": "171.00",
      "low": "161.10",
      "close": "162.00",
      "average": "164.6659",
      "volume": "254189",
      "turnover": "41845485.4",
      "trades": "2846"
    },
    {
      "date": "2025-04-11",
      "bid": "163.70",
      "ask": "164.00",
      "open": "163.30",
      "high": "164.60",
      "low": "158.40",
      "close": "164.60",
      "average": "162.1121",
      "volume": "153708",
      "turnover": "24917965.4",
      "trades": "1603"
    },
    {
      "date": "2025-04-14",
      "bid": "164.40",
      "ask": "164.80",
      "open": "167.60",
      "high": "170.80",
      "low": "154.70",
      "close": "166.10",
      "average": "163.7148",
      "volume": "370910",
      "turnover": "60722755.7",
      "trades": "3948"
    },
    {
      "date": "2025-04-15",
      "bid": "172.00",
      "ask": "172.70",
      "open": "167.50",
      "high": "174.00",
      "low": "164.30",
      "close": "174.00",
      "average": "171.4043",
      "volume": "362966",
      "turnover": "62211658.35",
      "trades": "2387"
    },
    {
      "date": "2025-04-16",
      "bid": "165.60",
      "ask": "165.90",
      "open": "183.70",
      "high": "186.10",
      "low": "160.60",
      "close": "166.10",
      "average": "168.7773",
      "volume": "1916118",
      "turnover": "323399647",
      "trades": "17233"
    },
    {
      "date": "2025-04-17",
      "bid": "168.20",
      "ask": "168.60",
      "open": "166.10",
      "high": "172.50",
      "low": "165.90",
      "close": "168.10",
      "average": "169.5937",
      "volume": "229895",
      "turnover": "38988856.7",
      "trades": "2243"
    },
    {
      "date": "2025-04-22",
      "bid": "176.00",
      "ask": "176.30",
      "open": "168.60",
      "high": "177.20",
      "low": "159.60",
      "close": "177.20",
      "average": "168.0092",
      "volume": "418029",
      "turnover": "70234868.55",
      "trades": "4468"
    },
    {
      "date": "2025-04-23",
      "bid": "185.40",
      "ask": "186.00",
      "open": "178.70",
      "high": "189.50",
      "low": "177.80",
      "close": "186.20",
      "average": "183.9544",
      "volume": "306153",
      "turnover": "56319365.1",
      "trades": "2881"
    },
    {
      "date": "2025-04-24",
      "bid": "185.00",
      "ask": "185.20",
      "open": "185.90",
      "high": "187.60",
      "low": "182.60",
      "close": "185.10",
      "average": "185.1623",
      "volume": "145836",
      "turnover": "27002498",
      "trades": "1668"
    },
    {
      "date": "2025-04-25",
      "bid": "189.00",
      "ask": "189.20",
      "open": "186.30",
      "high": "190.40",
      "low": "184.50",
      "close": "189.20",
      "average": "188.2091",
      "volume": "154022",
      "turnover": "28988511.8",
      "trades": "1688"
    },
    {
      "date": "2025-04-28",
      "bid": "185.00",
      "ask": "185.50",
      "open": "188.80",
      "high": "191.30",
      "low": "184.30",
      "close": "185.40",
      "average": "187.9099",
      "volume": "176133",
      "turnover": "33097365.6",
      "trades": "2234"
    },
    {
      "date": "2025-04-29",
      "bid": "194.00",
      "ask": "194.40",
      "open": "186.10",
      "high": "194.90",
      "low": "186.10",
      "close": "194.80",
      "average": "191.6137",
      "volume": "195523",
      "turnover": "37464861.79",
      "trades": "2317"
    },
    {
      "date": "2025-04-30",
      "bid": "195.70",
      "ask": "196.30",
      "open": "193.00",
      "high": "199.00",
      "low": "190.70",
      "close": "196.00",
      "average": "195.4751",
      "volume": "127863",
      "turnover": "24993636",
      "trades": "1421"
    },
    {
      "date": "2025-05-02",
      "bid": "196.00",
      "ask": "197.20",
      "open": "200.40",
      "high": "203.20",
      "low": "193.00",
      "close": "196.20",
      "average": "197.5036",
      "volume": "286234",
      "turnover": "56535335.8",
      "trades": "3185"
    },
    {
      "date": "2025-05-05",
      "bid": "194.10",
      "ask": "194.60",
      "open": "196.20",
      "high": "200.20",
      "low": "193.70",
      "close": "194.10",
      "average": "196.6751",
      "volume": "156130",
      "turnover": "30707819.6",
      "trades": "1555"
    },
    {
      "date": "2025-05-06",
      "bid": "187.10",
      "ask": "188.90",
      "open": "193.40",
      "high": "194.00",
      "low": "187.00",
      "close": "188.00",
      "average": "189.831",
      "volume": "165091",
      "turnover": "31339615.95",
      "trades": "1904"
    },
    {
      "date": "2025-05-07",
      "bid": "182.20",
      "ask": "182.80",
      "open": "188.00",
      "high": "188.40",
      "low": "182.00",
      "close": "182.00",
      "average": "184.4174",
      "volume": "121481",
      "turnover": "22403309.7",
      "trades": "1659"
    },
    {
      "date": "2025-05-08",
      "bid": "179.70",
      "ask": "180.00",
      "open": "181.60",
      "high": "182.40",
      "low": "177.10",
      "close": "179.80",
      "average": "179.3523",
      "volume": "181787",
      "turnover": "32603521.1",
      "trades": "2447"
    },
    {
      "date": "2025-05-09",
      "bid": "178.00",
      "ask": "178.30",
      "open": "179.80",
      "high": "181.30",
      "low": "177.40",
      "close": "178.20",
      "average": "179.3385",
      "volume": "94277",
      "turnover": "16907498",
      "trades": "1257"
    },
    {
      "date": "2025-05-12",
      "bid": "176.40",
      "ask": "176.70",
      "open": "175.00",
      "high": "178.10",
      "low": "165.50",
      "close": "176.20",
      "average": "173.1306",
      "volume": "424538",
      "turnover": "73500149.09",
      "trades": "3700"
    },
    {
      "date": "2025-05-13",
      "bid": "171.80",
      "ask": "172.10",
      "open": "174.00",
      "high": "179.80",
      "low": "171.90",
      "close": "172.00",
      "average": "174.8806",
      "volume": "256224",
      "turnover": "44823094.7",
      "trades": "1969"
    },
    {
      "date": "2025-05-14",
      "bid": "176.00",
      "ask": "176.60",
      "open": "172.10",
      "high": "180.50",
      "low": "171.00",
      "close": "175.80",
      "average": "176.1337",
      "volume": "196716",
      "turnover": "34680175.6",
      "trades": "1737"
    },
    {
      "date": "2025-05-15",
      "bid": "174.80",
      "ask": "175.10",
      "open": "171.20",
      "high": "176.70",
      "low": "169.60",
      "close": "175.30",
      "average": "173.0879",
      "volume": "575385",
      "turnover": "99595153.1",
      "trades": "3730"
    },
    {
      "date": "2025-05-16",
      "bid": "174.90",
      "ask": "175.30",
      "open": "174.80",
      "high": "177.00",
      "low": "173.10",
      "close": "175.30",
      "average": "175.2999",
      "volume": "174229",
      "turnover": "30545684.8",
      "trades": "1172"
    },
    {
      "date": "2025-05-19",
      "bid": "183.90",
      "ask": "184.20",
      "open": "177.00",
      "high": "186.60",
      "low": "177.00",
      "close": "184.00",
      "average": "182.9682",
      "volume": "617239",
      "turnover": "112905411.9",
      "trades": "4732"
    },
    {
      "date": "2025-05-20",
      "bid": "184.60",
      "ask": "184.80",
      "open": "186.00",
      "high": "186.00",
      "low": "181.60",
      "close": "185.00",
      "average": "184.4078",
      "volume": "284459",
      "turnover": "52453809.2",
      "trades": "2046"
    },
    {
      "date": "2025-05-21",
      "bid": "203.60",
      "ask": "204.00",
      "open": "189.80",
      "high": "207.00",
      "low": "185.50",
      "close": "205.40",
      "average": "198.2897",
      "volume": "1091753",
      "turnover": "216812044.1",
      "trades": "6115"
    },
    {
      "date": "2025-05-22",
      "bid": "178.60",
      "ask": "179.10",
      "open": "204.20",
      "high": "204.20",
      "low": "176.30",
      "close": "180.50",
      "average": "183.6872",
      "volume": "1638022",
      "turnover": "300748540.05",
      "trades": "13348"
    },
    {
      "date": "2025-05-23",
      "bid": "178.20",
      "ask": "178.70",
      "open": "180.80",
      "high": "183.50",
      "low": "175.60",
      "close": "180.00",
      "average": "179.9856",
      "volume": "422794",
      "turnover": "76084465",
      "trades": "3975"
    },
    {
      "date": "2025-05-26",
      "bid": "179.70",
      "ask": "180.40",
      "open": "182.00",
      "high": "182.20",
      "low": "176.70",
      "close": "180.10",
      "average": "180.0171",
      "volume": "194898",
      "turnover": "35092214.95",
      "trades": "1771"
    },
    {
      "date": "2025-05-27",
      "bid": "177.10",
      "ask": "177.30",
      "open": "179.80",
      "high": "181.60",
      "low": "175.60",
      "close": "177.40",
      "average": "177.7187",
      "volume": "216764",
      "turnover": "38530957.35",
      "trades": "2287"
    },
    {
      "date": "2025-05-28",
      "bid": "175.00",
      "ask": "175.40",
      "open": "177.50",
      "high": "178.00",
      "low": "172.90",
      "close": "175.40",
      "average": "175.0754",
      "volume": "123479",
      "turnover": "21618120.7",
      "trades": "1166"
    },
    {
      "date": "2025-05-30",
      "bid": "181.40",
      "ask": "181.70",
      "open": "175.40",
      "high": "182.70",
      "low": "175.40",
      "close": "181.90",
      "average": "180.3658",
      "volume": "482789",
      "turnover": "87068659.6",
      "trades": "2323"
    },
    {
      "date": "2025-06-02",
      "bid": "184.00",
      "ask": "184.40",
      "open": "180.00",
      "high": "185.20",
      "low": "176.00",
      "close": "183.40",
      "average": "181.825",
      "volume": "370585",
      "turnover": "67367510.45",
      "trades": "2628"
    },
    {
      "date": "2025-06-03",
      "bid": "197.00",
      "ask": "197.50",
      "open": "184.00",
      "high": "197.80",
      "low": "183.70",
      "close": "196.80",
      "average": "193.1958",
      "volume": "657204",
      "turnover": "126984364.15",
      "trades": "3965"
    },
    {
      "date": "2025-06-04",
      "bid": "199.80",
      "ask": "200.20",
      "open": "197.30",
      "high": "203.00",
      "low": "191.00",
      "close": "200.20",
      "average": "198.7133",
      "volume": "400885",
      "turnover": "79657730.5",
      "trades": "2972"
    },
    {
      "date": "2025-06-05",
      "bid": "201.00",
      "ask": "201.40",
      "open": "199.00",
      "high": "202.20",
      "low": "198.00",
      "close": "201.20",
      "average": "200.5766",
      "volume": "162401",
      "turnover": "32567680.25",
      "trades": "1174"
    },
    {
      "date": "2025-06-09",
      "bid": "200.20",
      "ask": "200.80",
      "open": "202.00",
      "high": "205.80",
      "low": "198.90",
      "close": "200.40",
      "average": "202.3956",
      "volume": "180791",
      "turnover": "36597296.35",
      "trades": "1665"
    },
    {
      "date": "2025-06-10",
      "bid": "203.00",
      "ask": "203.20",
      "open": "200.80",
      "high": "204.80",
      "low": "200.80",
      "close": "202.60",
      "average": "203.1185",
      "volume": "123707",
      "turnover": "25127297",
      "trades": "1074"
    },
    {
      "date": "2025-06-11",
      "bid": "201.40",
      "ask": "201.80",
      "open": "203.20",
      "high": "203.20",
      "low": "198.70",
      "close": "201.80",
      "average": "200.8486",
      "volume": "130052",
      "turnover": "26119614.3",
      "trades": "1310"
    },
    {
      "date": "2025-06-12",
      "bid": "200.60",
      "ask": "201.00",
      "open": "199.90",
      "high": "202.60",
      "low": "198.00",
      "close": "201.60",
      "average": "200.1986",
      "volume": "120304",
      "turnover": "24082826.1",
      "trades": "947"
    },
    {
      "date": "2025-06-13",
      "bid": "197.80",
      "ask": "198.10",
      "open": "198.90",
      "high": "201.40",
      "low": "194.60",
      "close": "198.40",
      "average": "198.5093",
      "volume": "181654",
      "turnover": "36060046.04",
      "trades": "1426"
    },
    {
      "date": "2025-06-16",
      "bid": "200.60",
      "ask": "201.00",
      "open": "197.20",
      "high": "203.00",
      "low": "196.70",
      "close": "199.50",
      "average": "200.5359",
      "volume": "172686",
      "turnover": "34628526.85",
      "trades": "1147"
    },
    {
      "date": "2025-06-17",
      "bid": "198.00",
      "ask": "198.90",
      "open": "199.50",
      "high": "201.80",
      "low": "197.00",
      "close": "197.10",
      "average": "198.5439",
      "volume": "147344",
      "turnover": "29253781.9",
      "trades": "1142"
    },
    {
      "date": "2025-06-18",
      "bid": "192.60",
      "ask": "193.10",
      "open": "195.50",
      "high": "199.40",
      "low": "191.60",
      "close": "192.60",
      "average": "196.6851",
      "volume": "251275",
      "turnover": "49417713.35",
      "trades": "1168"
    },
    {
      "date": "2025-06-19",
      "bid": "186.70",
      "ask": "187.60",
      "open": "191.50",
      "high": "194.70",
      "low": "186.00",
      "close": "188.80",
      "average": "188.8325",
      "volume": "740340",
      "turnover": "139794264.6",
      "trades": "2125"
    },
    {
      "date": "2025-06-23",
      "bid": "176.20",
      "ask": "176.50",
      "open": "185.20",
      "high": "185.20",
      "low": "175.90",
      "close": "175.90",
      "average": "179.4076",
      "volume": "274086",
      "turnover": "49175638.55",
      "trades": "2753"
    },
    {
      "date": "2025-06-24",
      "bid": "177.40",
      "ask": "177.80",
      "open": "177.50",
      "high": "181.00",
      "low": "174.50",
      "close": "178.00",
      "average": "177.1696",
      "volume": "211311",
      "turnover": "37431233.65",
      "trades": "2016"
    },
    {
      "date": "2025-06-25",
      "bid": "175.80",
      "ask": "176.00",
      "open": "178.00",
      "high": "179.70",
      "low": "175.30",
      "close": "175.90",
      "average": "176.9963",
      "volume": "104917",
      "turnover": "18572543.85",
      "trades": "1194"
    },
    {
      "date": "2025-06-26",
      "bid": "176.40",
      "ask": "176.80",
      "open": "176.00",
      "high": "178.90",
      "low": "175.90",
      "close": "176.50",
      "average": "177.1026",
      "volume": "62560",
      "turnover": "11080932.1",
      "trades": "726"
    },
    {
      "date": "2025-06-27",
      "bid": "180.00",
      "ask": "180.40",
      "open": "176.80",
      "high": "183.90",
      "low": "176.80",
      "close": "181.70",
      "average": "181.1981",
      "volume": "125602",
      "turnover": "22759030.35",
      "trades": "1012"
    },
    {
      "date": "2025-06-30",
      "bid": "178.30",
      "ask": "178.70",
      "open": "182.00",
      "high": "183.60",
      "low": "177.70",
      "close": "178.70",
      "average": "179.3723",
      "volume": "99217",
      "turnover": "17795907.7",
      "trades": "944"
    },
    {
      "date": "2025-07-01",
      "bid": "177.60",
      "ask": "177.90",
      "open": "177.50",
      "high": "179.50",
      "low": "175.30",
      "close": "177.80",
      "average": "177.541",
      "volume": "100266",
      "turnover": "17802037.14",
      "trades": "1070"
    },
    {
      "date": "2025-07-02",
      "bid": "182.80",
      "ask": "183.70",
      "open": "177.30",
      "high": "184.40",
      "low": "175.20",
      "close": "184.00",
      "average": "179.7318",
      "volume": "155936",
      "turnover": "28043548.65",
      "trades": "930"
    },
    {
      "date": "2025-07-03",
      "bid": "182.20",
      "ask": "182.60",
      "open": "183.70",
      "high": "186.20",
      "low": "181.70",
      "close": "182.70",
      "average": "183.6951",
      "volume": "89631",
      "turnover": "16460072.85",
      "trades": "976"
    },
    {
      "date": "2025-07-04",
      "bid": "185.30",
      "ask": "185.70",
      "open": "181.80",
      "high": "186.30",
      "low": "180.10",
      "close": "185.90",
      "average": "184.5974",
      "volume": "61175",
      "turnover": "11291481.1",
      "trades": "604"
    },
    {
      "date": "2025-07-07",
      "bid": "184.50",
      "ask": "185.70",
      "open": "185.90",
      "high": "189.00",
      "low": "184.50",
      "close": "185.70",
      "average": "186.2722",
      "volume": "78557",
      "turnover": "14636791.1",
      "trades": "1028"
    },
    {
      "date": "2025-07-08",
      "bid": "183.30",
      "ask": "184.10",
      "open": "185.10",
      "high": "187.80",
      "low": "182.30",
      "close": "184.80",
      "average": "184.3663",
      "volume": "76403",
      "turnover": "14086113",
      "trades": "821"
    },
    {
      "date": "2025-07-09",
      "bid": "182.30",
      "ask": "182.80",
      "open": "185.20",
      "high": "186.10",
      "low": "180.00",
      "close": "182.20",
      "average": "182.7718",
      "volume": "142958",
      "turnover": "26131225.25",
      "trades": "1511"
    },
    {
      "date": "2025-07-10",
      "bid": "188.90",
      "ask": "189.20",
      "open": "182.30",
      "high": "189.80",
      "low": "182.20",
      "close": "189.70",
      "average": "187.3437",
      "volume": "112708",
      "turnover": "21113907.95",
      "trades": "1076"
    },
    {
      "date": "2025-07-11",
      "bid": "184.20",
      "ask": "184.50",
      "open": "189.20",
      "high": "189.70",
      "low": "183.60",
      "close": "184.30",
      "average": "186.6735",
      "volume": "108912",
      "turnover": "20333971.35",
      "trades": "951"
    },
    {
      "date": "2025-07-14",
      "bid": "184.90",
      "ask": "185.30",
      "open": "183.00",
      "high": "185.70",
      "low": "181.70",
      "close": "185.20",
      "average": "183.9038",
      "volume": "54987",
      "turnover": "10112422.15",
      "trades": "659"
    },
    {
      "date": "2025-07-15",
      "bid": "185.00",
      "ask": "185.40",
      "open": "184.90",
      "high": "188.40",
      "low": "184.70",
      "close": "185.30",
      "average": "186.257",
      "volume": "62203",
      "turnover": "11583968.3",
      "trades": "693"
    },
    {
      "date": "2025-07-16",
      "bid": "190.00",
      "ask": "191.20",
      "open": "184.20",
      "high": "191.50",
      "low": "184.20",
      "close": "189.60",
      "average": "189.0009",
      "volume": "109564",
      "turnover": "20706320.7",
      "trades": "1061"
    },
    {
      "date": "2025-07-17",
      "bid": "192.10",
      "ask": "192.50",
      "open": "190.00",
      "high": "195.50",
      "low": "190.00",
      "close": "192.20",
      "average": "192.9628",
      "volume": "106779",
      "turnover": "20604356.75",
      "trades": "1004"
    },
    {
      "date": "2025-07-18",
      "bid": "193.80",
      "ask": "194.50",
      "open": "191.80",
      "high": "195.60",
      "low": "191.80",
      "close": "194.00",
      "average": "194.1125",
      "volume": "107442",
      "turnover": "20856847.7",
      "trades": "781"
    },
    {
      "date": "2025-07-21",
      "bid": "195.90",
      "ask": "196.20",
      "open": "194.00",
      "high": "197.00",
      "low": "192.00",
      "close": "196.00",
      "average": "194.3986",
      "volume": "83949",
      "turnover": "16318797.25",
      "trades": "867"
    },
    {
      "date": "2025-07-22",
      "bid": "201.40",
      "ask": "201.80",
      "open": "196.20",
      "high": "202.20",
      "low": "193.60",
      "close": "202.20",
      "average": "199.4902",
      "volume": "153727",
      "turnover": "30665609.5",
      "trades": "1098"
    },
    {
      "date": "2025-07-23",
      "bid": "219.20",
      "ask": "219.80",
      "open": "203.00",
      "high": "219.80",
      "low": "203.00",
      "close": "219.80",
      "average": "215.2105",
      "volume": "399145",
      "turnover": "85830174.09",
      "trades": "3024"
    },
    {
      "date": "2025-07-24",
      "bid": "217.80",
      "ask": "218.80",
      "open": "219.00",
      "high": "224.00",
      "low": "215.40",
      "close": "219.60",
      "average": "220.4602",
      "volume": "270659",
      "turnover": "59669407.6",
      "trades": "2037"
    },
    {
      "date": "2025-07-25",
      "bid": "216.40",
      "ask": "218.40",
      "open": "218.80",
      "high": "224.00",
      "low": "209.00",
      "close": "218.60",
      "average": "218.3726",
      "volume": "226230",
      "turnover": "49397448.2",
      "trades": "1968"
    },
    {
      "date": "2025-07-28",
      "bid": "216.60",
      "ask": "217.00",
      "open": "220.00",
      "high": "225.00",
      "low": "216.20",
      "close": "216.60",
      "average": "219.525",
      "volume": "138069",
      "turnover": "30308549.9",
      "trades": "1202"
    },
    {
      "date": "2025-07-29",
      "bid": "210.80",
      "ask": "211.20",
      "open": "216.60",
      "high": "216.60",
      "low": "210.00",
      "close": "213.00",
      "average": "212.9458",
      "volume": "94451",
      "turnover": "20112874.39",
      "trades": "974"
    },
    {
      "date": "2025-07-30",
      "bid": "209.40",
      "ask": "210.00",
      "open": "212.00",
      "high": "215.20",
      "low": "204.60",
      "close": "209.40",
      "average": "209.7142",
      "volume": "215785",
      "turnover": "45252972.6",
      "trades": "1935"
    },
    {
      "date": "2025-07-31",
      "bid": "214.60",
      "ask": "215.80",
      "open": "212.80",
      "high": "220.60",
      "low": "208.20",
      "close": "215.40",
      "average": "214.4129",
      "volume": "337247",
      "turnover": "72303511.4",
      "trades": "2405"
    },
    {
      "date": "2025-08-01",
      "bid": "208.80",
      "ask": "209.60",
      "open": "210.20",
      "high": "211.40",
      "low": "206.40",
      "close": "209.20",
      "average": "208.7252",
      "volume": "182548",
      "turnover": "38106191.6",
      "trades": "1531"
    },
    {
      "date": "2025-08-04",
      "bid": "215.20",
      "ask": "216.40",
      "open": "209.60",
      "high": "219.80",
      "low": "209.60",
      "close": "214.80",
      "average": "216.2943",
      "volume": "205844",
      "turnover": "44524801.3",
      "trades": "1420"
    },
    {
      "date": "2025-08-05",
      "bid": "221.80",
      "ask": "222.20",
      "open": "216.80",
      "high": "225.00",
      "low": "216.60",
      "close": "222.60",
      "average": "221.8058",
      "volume": "269348",
      "turnover": "59752425.2",
      "trades": "1719"
    },
    {
      "date": "2025-08-06",
      "bid": "217.60",
      "ask": "218.20",
      "open": "223.60",
      "high": "223.60",
      "low": "216.80",
      "close": "217.00",
      "average": "219.4232",
      "volume": "94722",
      "turnover": "20784956",
      "trades": "1124"
    },
    {
      "date": "2025-08-07",
      "bid": "218.00",
      "ask": "218.40",
      "open": "217.00",
      "high": "220.40",
      "low": "216.40",
      "close": "218.80",
      "average": "218.6009",
      "volume": "91965",
      "turnover": "20104750.89",
      "trades": "1140"
    },
    {
      "date": "2025-08-08",
      "bid": "217.00",
      "ask": "217.40",
      "open": "220.00",
      "high": "220.00",
      "low": "215.80",
      "close": "217.40",
      "average": "217.8666",
      "volume": "65482",
      "turnover": "14268913.5",
      "trades": "721"
    },
    {
      "date": "2025-08-11",
      "bid": "215.20",
      "ask": "216.00",
      "open": "217.00",
      "high": "218.20",
      "low": "212.00",
      "close": "216.00",
      "average": "215.7142",
      "volume": "110356",
      "turnover": "23805214.8",
      "trades": "1397"
    },
    {
      "date": "2025-08-12",
      "bid": "220.60",
      "ask": "221.00",
      "open": "217.00",
      "high": "226.80",
      "low": "214.00",
      "close": "220.00",
      "average": "221.8025",
      "volume": "230758",
      "turnover": "51217570.9",
      "trades": "2125"
    },
    {
      "date": "2025-08-13",
      "bid": "232.40",
      "ask": "232.60",
      "open": "222.00",
      "high": "233.40",
      "low": "221.20",
      "close": "233.40",
      "average": "228.4141",
      "volume": "295251",
      "turnover": "67438813",
      "trades": "2184"
    },
    {
      "date": "2025-08-14",
      "bid": "236.40",
      "ask": "237.00",
      "open": "232.60",
      "high": "243.00",
      "low": "231.20",
      "close": "238.00",
      "average": "238.5671",
      "volume": "352952",
      "turnover": "84198873.09",
      "trades": "3155"
    },
    {
      "date": "2025-08-15",
      "bid": "236.80",
      "ask": "237.00",
      "open": "238.60",
      "high": "239.80",
      "low": "234.40",
      "close": "238.20",
      "average": "237.3158",
      "volume": "137091",
      "turnover": "32535186.1",
      "trades": "1194"
    },
    {
      "date": "2025-08-18",
      "bid": "234.00",
      "ask": "234.40",
      "open": "238.20",
      "high": "244.80",
      "low": "234.00",
      "close": "234.40",
      "average": "238.6228",
      "volume": "170030",
      "turnover": "40566231.9",
      "trades": "1455"
    },
    {
      "date": "2025-08-19",
      "bid": "235.20",
      "ask": "236.00",
      "open": "234.20",
      "high": "237.20",
      "low": "231.00",
      "close": "235.60",
      "average": "234.0867",
      "volume": "119895",
      "turnover": "28060196.8",
      "trades": "1221"
    },
    {
      "date": "2025-08-20",
      "bid": "234.00",
      "ask": "234.60",
      "open": "235.00",
      "high": "235.60",
      "low": "232.20",
      "close": "233.60",
      "average": "233.7612",
      "volume": "65734",
      "turnover": "15366424",
      "trades": "814"
    },
    {
      "date": "2025-08-21",
      "bid": "238.60",
      "ask": "239.40",
      "open": "235.00",
      "high": "239.80",
      "low": "233.40",
      "close": "238.80",
      "average": "236.5484",
      "volume": "94747",
      "turnover": "22411410.6",
      "trades": "980"
    },
    {
      "date": "2025-08-22",
      "bid": "241.00",
      "ask": "242.00",
      "open": "239.40",
      "high": "244.00",
      "low": "237.60",
      "close": "241.20",
      "average": "241.4488",
      "volume": "154250",
      "turnover": "37242722.2",
      "trades": "1605"
    },
    {
      "date": "2025-08-25",
      "bid": "235.40",
      "ask": "235.80",
      "open": "242.00",
      "high": "246.20",
      "low": "235.00",
      "close": "235.00",
      "average": "239.7414",
      "volume": "121661",
      "turnover": "29159254.4",
      "trades": "1380"
    },
    {
      "date": "2025-08-26",
      "bid": "270.00",
      "ask": "270.60",
      "open": "248.80",
      "high": "272.40",
      "low": "248.40",
      "close": "267.00",
      "average": "263.8368",
      "volume": "998996",
      "turnover": "263429018.5",
      "trades": "8166"
    },
    {
      "date": "2025-08-27",
      "bid": "277.00",
      "ask": "278.20",
      "open": "268.60",
      "high": "281.00",
      "low": "266.00",
      "close": "276.40",
      "average": "274.5239",
      "volume": "338640",
      "turnover": "92941440.1",
      "trades": "3677"
    },
    {
      "date": "2025-08-28",
      "bid": "307.60",
      "ask": "308.60",
      "open": "295.20",
      "high": "309.80",
      "low": "285.20",
      "close": "309.00",
      "average": "297.2333",
      "volume": "1436786",
      "turnover": "427476332.7",
      "trades": "10062"
    },
    {
      "date": "2025-08-29",
      "bid": "300.60",
      "ask": "301.00",
      "open": "302.00",
      "high": "305.00",
      "low": "290.20",
      "close": "302.60",
      "average": "298.527",
      "volume": "512978",
      "turnover": "153129959.6",
      "trades": "5146"
    },
    {
      "date": "2025-09-01",
      "bid": "308.80",
      "ask": "309.20",
      "open": "310.00",
      "high": "319.40",
      "low": "307.20",
      "close": "309.00",
      "average": "312.562",
      "volume": "675016",
      "turnover": "211052498.8",
      "trades": "5997"
    },
    {
      "date": "2025-09-02",
      "bid": "316.20",
      "ask": "316.60",
      "open": "313.20",
      "high": "320.00",
      "low": "313.20",
      "close": "317.00",
      "average": "317.453",
      "volume": "519367",
      "turnover": "164896831.5",
      "trades": "4574"
    },
    {
      "date": "2025-09-03",
      "bid": "339.40",
      "ask": "339.80",
      "open": "320.00",
      "high": "342.80",
      "low": "320.00",
      "close": "339.00",
      "average": "334.1831",
      "volume": "767238",
      "turnover": "256328460.2",
      "trades": "6080"
    },
    {
      "date": "2025-09-04",
      "bid": "313.00",
      "ask": "313.20",
      "open": "306.20",
      "high": "314.80",
      "low": "303.00",
      "close": "314.80",
      "average": "308.037",
      "volume": "3573867",
      "turnover": "1081612806.5",
      "trades": "11279"
    },
    {
      "date": "2025-09-05",
      "bid": "290.00",
      "ask": "290.40",
      "open": "295.00",
      "high": "295.00",
      "low": "274.40",
      "close": "290.20",
      "average": "282.7604",
      "volume": "1825509",
      "turnover": "516431662",
      "trades": "12668"
    },
    {
      "date": "2025-09-08",
      "bid": "283.60",
      "ask": "284.00",
      "open": "291.20",
      "high": "299.40",
      "low": "279.60",
      "close": "283.20",
      "average": "289.303",
      "volume": "467984",
      "turnover": "135400233.19",
      "trades": "4006"
    },
    {
      "date": "2025-09-09",
      "bid": "283.40",
      "ask": "284.00",
      "open": "283.20",
      "high": "286.00",
      "low": "276.20",
      "close": "285.00",
      "average": "281.7435",
      "volume": "185838",
      "turnover": "52354994.7",
      "trades": "1946"
    },
    {
      "date": "2025-09-10",
      "bid": "272.80",
      "ask": "273.00",
      "open": "285.00",
      "high": "285.00",
      "low": "272.40",
      "close": "272.40",
      "average": "277.4288",
      "volume": "230338",
      "turnover": "63904146.6",
      "trades": "2496"
    },
    {
      "date": "2025-09-11",
      "bid": "275.80",
      "ask": "276.40",
      "open": "274.80",
      "high": "280.60",
      "low": "273.20",
      "close": "276.20",
      "average": "276.781",
      "volume": "200834",
      "turnover": "55585821.7",
      "trades": "2025"
    },
    {
      "date": "2025-09-12",
      "bid": "270.60",
      "ask": "271.00",
      "open": "276.40",
      "high": "278.80",
      "low": "270.00",
      "close": "270.40",
      "average": "273.0626",
      "volume": "134025",
      "turnover": "36597951.1",
      "trades": "1493"
    },
    {
      "date": "2025-09-15",
      "bid": "267.60",
      "ask": "268.20",
      "open": "270.40",
      "high": "272.60",
      "low": "266.00",
      "close": "268.40",
      "average": "268.8555",
      "volume": "182206",
      "turnover": "48988689.9",
      "trades": "1629"
    },
    {
      "date": "2025-09-16",
      "bid": "269.40",
      "ask": "270.00",
      "open": "267.20",
      "high": "272.60",
      "low": "267.20",
      "close": "270.00",
      "average": "270.35",
      "volume": "152868",
      "turnover": "41334440",
      "trades": "1561"
    },
    {
      "date": "2025-09-17",
      "bid": "275.40",
      "ask": "276.20",
      "open": "270.20",
      "high": "280.00",
      "low": "268.80",
      "close": "276.00",
      "average": "275.6328",
      "volume": "139392",
      "turnover": "38432160.7",
      "trades": "1533"
    },
    {
      "date": "2025-09-18",
      "bid": "279.80",
      "ask": "280.40",
      "open": "277.20",
      "high": "281.80",
      "low": "274.20",
      "close": "281.00",
      "average": "279.301",
      "volume": "112787",
      "turnover": "31501816.2",
      "trades": "1164"
    },
    {
      "date": "2025-09-19",
      "bid": "284.40",
      "ask": "284.80",
      "open": "282.00",
      "high": "291.60",
      "low": "278.80",
      "close": "288.20",
      "average": "287.5113",
      "volume": "427356",
      "turnover": "122863205.8",
      "trades": "2501"
    },
    {
      "date": "2025-09-22",
      "bid": "285.40",
      "ask": "286.00",
      "open": "288.00",
      "high": "289.00",
      "low": "281.60",
      "close": "285.60",
      "average": "285.1667",
      "volume": "119765",
      "turnover": "34154839.6",
      "trades": "1190"
    },
    {
      "date": "2025-09-23",
      "bid": "284.00",
      "ask": "284.80",
      "open": "288.80",
      "high": "293.60",
      "low": "283.00",
      "close": "283.80",
      "average": "286.2972",
      "volume": "172287",
      "turnover": "49326090.5",
      "trades": "1635"
    },
    {
      "date": "2025-09-24",
      "bid": "287.60",
      "ask": "288.80",
      "open": "292.00",
      "high": "293.80",
      "low": "284.20",
      "close": "289.40",
      "average": "288.0506",
      "volume": "166952",
      "turnover": "48080486.4",
      "trades": "1727"
    },
    {
      "date": "2025-09-25",
      "bid": "291.00",
      "ask": "292.40",
      "open": "288.80",
      "high": "296.60",
      "low": "285.80",
      "close": "290.80",
      "average": "292.154",
      "volume": "158584",
      "turnover": "46332772",
      "trades": "1639"
    },
    {
      "date": "2025-09-26",
      "bid": "284.40",
      "ask": "285.20",
      "open": "280.20",
      "high": "286.60",
      "low": "271.00",
      "close": "285.60",
      "average": "280.0414",
      "volume": "325972",
      "turnover": "91246134.8",
      "trades": "2780"
    },
    {
      "date": "2025-09-29",
      "bid": "288.60",
      "ask": "290.20",
      "open": "291.80",
      "high": "294.80",
      "low": "284.00",
      "close": "289.80",
      "average": "289.755",
      "volume": "236362",
      "turnover": "68484080.9",
      "trades": "1808"
    },
    {
      "date": "2025-09-30",
      "bid": "297.20",
      "ask": "297.60",
      "open": "290.20",
      "high": "299.40",
      "low": "289.80",
      "close": "298.00",
      "average": "295.80",
      "volume": "213977",
      "turnover": "63316083.3",
      "trades": "1884"
    },
    {
      "date": "2025-10-01",
      "bid": "307.60",
      "ask": "308.00",
      "open": "298.00",
      "high": "309.40",
      "low": "297.00",
      "close": "308.00",
      "average": "304.1753",
      "volume": "253058",
      "turnover": "76982692.59",
      "trades": "1931"
    },
    {
      "date": "2025-10-02",
      "bid": "307.20",
      "ask": "308.00",
      "open": "308.00",
      "high": "313.60",
      "low": "302.20",
      "close": "308.60",
      "average": "308.4067",
      "volume": "202877",
      "turnover": "62574434.9",
      "trades": "2078"
    },
    {
      "date": "2025-10-03",
      "bid": "312.20",
      "ask": "312.60",
      "open": "308.40",
      "high": "315.20",
      "low": "307.60",
      "close": "313.40",
      "average": "312.5812",
      "volume": "166418",
      "turnover": "52018907.8",
      "trades": "1368"
    },
    {
      "date": "2025-10-06",
      "bid": "308.40",
      "ask": "309.00",
      "open": "312.80",
      "high": "314.40",
      "low": "307.20",
      "close": "308.20",
      "average": "309.4654",
      "volume": "150440",
      "turnover": "46541156.2",
      "trades": "1593"
    },
    {
      "date": "2025-10-07",
      "bid": "303.20",
      "ask": "304.40",
      "open": "310.00",
      "high": "312.00",
      "low": "299.20",
      "close": "303.00",
      "average": "304.9134",
      "volume": "218012",
      "turnover": "66458082.2",
      "trades": "1700"
    },
    {
      "date": "2025-10-08",
      "bid": "312.40",
      "ask": "313.00",
      "open": "312.00",
      "high": "321.60",
      "low": "310.20",
      "close": "313.40",
      "average": "315.264",
      "volume": "234717",
      "turnover": "73997449.9",
      "trades": "2356"
    },
    {
      "date": "2025-10-09",
      "bid": "299.40",
      "ask": "300.00",
      "open": "313.00",
      "high": "313.00",
      "low": "289.20",
      "close": "299.60",
      "average": "296.4142",
      "volume": "507560",
      "turnover": "150419479",
      "trades": "4505"
    },
    {
      "date": "2025-10-10",
      "bid": "291.40",
      "ask": "292.20",
      "open": "295.00",
      "high": "298.40",
      "low": "291.00",
      "close": "291.00",
      "average": "294.0264",
      "volume": "163803",
      "turnover": "48165040.8",
      "trades": "1456"
    },
    {
      "date": "2025-10-13",
      "bid": "292.00",
      "ask": "292.40",
      "open": "291.00",
      "high": "295.80",
      "low": "288.00",
      "close": "291.60",
      "average": "291.568",
      "volume": "101812",
      "turnover": "29684654.1",
      "trades": "1187"
    },
    {
      "date": "2025-10-14",
      "bid": "300.20",
      "ask": "300.60",
      "open": "287.40",
      "high": "302.00",
      "low": "287.40",
      "close": "300.00",
      "average": "296.8557",
      "volume": "173553",
      "turnover": "51525032.5",
      "trades": "1746"
    },
    {
      "date": "2025-10-15",
      "bid": "302.20",
      "ask": "302.80",
      "open": "300.60",
      "high": "304.20",
      "low": "298.00",
      "close": "303.80",
      "average": "301.3454",
      "volume": "91117",
      "turnover": "27454102.7",
      "trades": "1181"
    },
    {
      "date": "2025-10-16",
      "bid": "305.20",
      "ask": "305.60",
      "open": "302.20",
      "high": "306.60",
      "low": "299.60",
      "close": "305.60",
      "average": "303.7818",
      "volume": "93333",
      "turnover": "28352133.8",
      "trades": "1172"
    },
    {
      "date": "2025-10-17",
      "bid": "298.20",
      "ask": "298.80",
      "open": "304.00",
      "high": "304.40",
      "low": "297.40",
      "close": "299.00",
      "average": "299.7073",
      "volume": "97128",
      "turnover": "29117926.5",
      "trades": "1161"
    },
    {
      "date": "2025-10-20",
      "bid": "296.40",
      "ask": "297.00",
      "open": "299.00",
      "high": "303.00",
      "low": "292.40",
      "close": "297.60",
      "average": "296.4942",
      "volume": "73270",
      "turnover": "21723253.2",
      "trades": "1017"
    },
    {
      "date": "2025-10-21",
      "bid": "298.20",
      "ask": "299.60",
      "open": "296.00",
      "high": "300.40",
      "low": "291.00",
      "close": "300.40",
      "average": "295.4923",
      "volume": "91902",
      "turnover": "27152702.9",
      "trades": "1433"
    },
    {
      "date": "2025-10-22",
      "bid": "292.20",
      "ask": "292.80",
      "open": "295.20",
      "high": "298.20",
      "low": "291.40",
      "close": "292.00",
      "average": "294.2161",
      "volume": "69295",
      "turnover": "20388115.7",
      "trades": "1006"
    },
    {
      "date": "2025-10-23",
      "bid": "291.20",
      "ask": "292.00",
      "open": "291.60",
      "high": "294.20",
      "low": "289.00",
      "close": "291.60",
      "average": "290.8946",
      "volume": "70181",
      "turnover": "20415830.5",
      "trades": "1028"
    },
    {
      "date": "2025-10-24",
      "bid": "289.80",
      "ask": "292.00",
      "open": "293.00",
      "high": "294.80",
      "low": "287.20",
      "close": "291.00",
      "average": "290.4944",
      "volume": "97306",
      "turnover": "28269514.8",
      "trades": "1308"
    },
    {
      "date": "2025-10-27",
      "bid": "291.60",
      "ask": "293.40",
      "open": "294.60",
      "high": "299.80",
      "low": "289.60",
      "close": "294.40",
      "average": "293.3342",
      "volume": "102078",
      "turnover": "29941847.5",
      "trades": "1313"
    },
    {
      "date": "2025-10-28",
      "bid": "292.40",
      "ask": "294.20",
      "open": "293.40",
      "high": "297.40",
      "low": "291.60",
      "close": "293.60",
      "average": "294.2459",
      "volume": "56633",
      "turnover": "16663544.3",
      "trades": "909"
    },
    {
      "date": "2025-10-29",
      "bid": "297.00",
      "ask": "298.20",
      "open": "292.40",
      "high": "301.80",
      "low": "292.40",
      "close": "296.00",
      "average": "297.8055",
      "volume": "83659",
      "turnover": "24914689",
      "trades": "1169"
    },
    {
      "date": "2025-10-30",
      "bid": "288.60",
      "ask": "289.20",
      "open": "296.00",
      "high": "299.80",
      "low": "283.00",
      "close": "290.00",
      "average": "290.0851",
      "volume": "276121",
      "turnover": "80096365.7",
      "trades": "2846"
    },
    {
      "date": "2025-10-31",
      "bid": "291.40",
      "ask": "292.20",
      "open": "288.40",
      "high": "295.00",
      "low": "288.00",
      "close": "292.80",
      "average": "292.3746",
      "volume": "55579",
      "turnover": "16250055.7",
      "trades": "654"
    },
    {
      "date": "2025-11-03",
      "bid": "282.40",
      "ask": "282.60",
      "open": "292.80",
      "high": "294.20",
      "low": "282.20",
      "close": "282.20",
      "average": "286.9048",
      "volume": "120409",
      "turnover": "34561527.9",
      "trades": "1649"
    },
    {
      "date": "2025-11-04",
      "bid": "283.00",
      "ask": "285.00",
      "open": "282.00",
      "high": "286.00",
      "low": "278.80",
      "close": "284.20",
      "average": "281.7603",
      "volume": "122750",
      "turnover": "34584597.4",
      "trades": "1124"
    },
    {
      "date": "2025-11-05",
      "bid": "270.00",
      "ask": "270.60",
      "open": "283.00",
      "high": "283.00",
      "low": "268.20",
      "close": "270.00",
      "average": "273.9828",
      "volume": "181337",
      "turnover": "49680855.9",
      "trades": "1703"
    },
    {
      "date": "2025-11-06",
      "bid": "271.20",
      "ask": "272.60",
      "open": "270.00",
      "high": "274.60",
      "low": "268.00",
      "close": "271.60",
      "average": "271.2577",
      "volume": "103626",
      "turnover": "28105709.9",
      "trades": "1176"
    },
    {
      "date": "2025-11-07",
      "bid": "263.60",
      "ask": "264.20",
      "open": "271.20",
      "high": "274.40",
      "low": "263.60",
      "close": "263.60",
      "average": "267.704",
      "volume": "204492",
      "turnover": "54727380.5",
      "trades": "1669"
    },
    {
      "date": "2025-11-10",
      "bid": "267.40",
      "ask": "268.00",
      "open": "267.60",
      "high": "271.80",
      "low": "266.40",
      "close": "266.40",
      "average": "268.2144",
      "volume": "113034",
      "turnover": "30318393.6",
      "trades": "1179"
    },
    {
      "date": "2025-11-11",
      "bid": "265.60",
      "ask": "266.20",
      "open": "267.00",
      "high": "269.20",
      "low": "257.00",
      "close": "264.80",
      "average": "263.2971",
      "volume": "141531",
      "turnover": "37264839",
      "trades": "1547"
    },
    {
      "date": "2025-11-12",
      "bid": "269.40",
      "ask": "269.80",
      "open": "266.00",
      "high": "272.40",
      "low": "263.40",
      "close": "269.20",
      "average": "268.5705",
      "volume": "131969",
      "turnover": "35434809.5",
      "trades": "1287"
    },
    {
      "date": "2025-11-13",
      "bid": "291.40",
      "ask": "291.80",
      "open": "270.40",
      "high": "293.40",
      "low": "261.20",
      "close": "288.60",
      "average": "283.9757",
      "volume": "372906",
      "turnover": "105904080.4",
      "trades": "3419"
    },
    {
      "date": "2025-11-14",
      "bid": "293.00",
      "ask": "293.80",
      "open": "288.40",
      "high": "295.00",
      "low": "278.80",
      "close": "294.80",
      "average": "287.9084",
      "volume": "184887",
      "turnover": "53175742.8",
      "trades": "1952"
    },
    {
      "date": "2025-11-17",
      "bid": "286.60",
      "ask": "287.40",
      "open": "294.00",
      "high": "295.00",
      "low": "282.00",
      "close": "286.20",
      "average": "287.3581",
      "volume": "143049",
      "turnover": "41104885.4",
      "trades": "1848"
    },
    {
      "date": "2025-11-18",
      "bid": "280.00",
      "ask": "280.60",
      "open": "284.20",
      "high": "289.80",
      "low": "278.20",
      "close": "280.20",
      "average": "283.4463",
      "volume": "137472",
      "turnover": "38964070.6",
      "trades": "1569"
    },
    {
      "date": "2025-11-19",
      "bid": "283.80",
      "ask": "284.40",
      "open": "279.00",
      "high": "287.00",
      "low": "278.20",
      "close": "282.60",
      "average": "282.6139",
      "volume": "140664",
      "turnover": "39755102.4",
      "trades": "1564"
    },
    {
      "date": "2025-11-20",
      "bid": "284.00",
      "ask": "284.60",
      "open": "284.00",
      "high": "288.80",
      "low": "283.80",
      "close": "284.40",
      "average": "286.0489",
      "volume": "90142",
      "turnover": "25785111.4",
      "trades": "1091"
    },
    {
      "date": "2025-11-21",
      "bid": "278.80",
      "ask": "279.40",
      "open": "279.60",
      "high": "282.80",
      "low": "275.80",
      "close": "279.00",
      "average": "279.1142",
      "volume": "72219",
      "turnover": "20157364.2",
      "trades": "1146"
    },
    {
      "date": "2025-11-24",
      "bid": "300.00",
      "ask": "300.80",
      "open": "279.20",
      "high": "305.20",
      "low": "279.20",
      "close": "300.80",
      "average": "297.5678",
      "volume": "574064",
      "turnover": "171008645.9",
      "trades": "3190"
    },
    {
      "date": "2025-11-25",
      "bid": "290.80",
      "ask": "291.20",
      "open": "297.20",
      "high": "298.20",
      "low": "281.00",
      "close": "291.00",
      "average": "290.6285",
      "volume": "244735",
      "turnover": "71131077.5",
      "trades": "2859"
    },
    {
      "date": "2025-11-26",
      "bid": "304.40",
      "ask": "305.00",
      "open": "295.00",
      "high": "305.60",
      "low": "293.40",
      "close": "304.60",
      "average": "301.8944",
      "volume": "229486",
      "turnover": "69274023.2",
      "trades": "2266"
    },
    {
      "date": "2025-11-27",
      "bid": "310.20",
      "ask": "310.80",
      "open": "304.40",
      "high": "318.00",
      "low": "304.20",
      "close": "310.00",
      "average": "312.2171",
      "volume": "191798",
      "turnover": "59892580.9",
      "trades": "2126"
    },
    {
      "date": "2025-11-28",
      "bid": "310.60",
      "ask": "311.60",
      "open": "310.00",
      "high": "313.00",
      "low": "304.60",
      "close": "304.60",
      "average": "305.2124",
      "volume": "962233",
      "turnover": "293691351.6",
      "trades": "1847"
    },
    {
      "date": "2025-12-01",
      "bid": "291.40",
      "ask": "292.20",
      "open": "304.00",
      "high": "304.00",
      "low": "291.00",
      "close": "292.40",
      "average": "294.31",
      "volume": "183261",
      "turnover": "53919565.8",
      "trades": "2130"
    },
    {
      "date": "2025-12-02",
      "bid": "306.40",
      "ask": "306.80",
      "open": "290.20",
      "high": "311.00",
      "low": "287.80",
      "close": "304.00",
      "average": "303.0911",
      "volume": "192995",
      "turnover": "58464625",
      "trades": "2208"
    },
    {
      "date": "2025-12-03",
      "bid": "302.80",
      "ask": "304.80",
      "open": "304.80",
      "high": "312.40",
      "low": "300.60",
      "close": "306.40",
      "average": "306.1982",
      "volume": "166226",
      "turnover": "50898983",
      "trades": "1873"
    },
    {
      "date": "2025-12-04",
      "bid": "319.00",
      "ask": "319.40",
      "open": "314.20",
      "high": "321.00",
      "low": "306.60",
      "close": "319.40",
      "average": "314.8763",
      "volume": "318641",
      "turnover": "100336154.7",
      "trades": "2380"
    },
    {
      "date": "2025-12-05",
      "bid": "308.40",
      "ask": "309.00",
      "open": "318.20",
      "high": "318.20",
      "low": "307.60",
      "close": "307.60",
      "average": "311.8208",
      "volume": "148657",
      "turnover": "46350723.8",
      "trades": "1590"
    },
    {
      "date": "2025-12-08",
      "bid": "317.80",
      "ask": "318.20",
      "open": "307.40",
      "high": "318.20",
      "low": "307.00",
      "close": "318.00",
      "average": "315.1688",
      "volume": "132473",
      "turnover": "41755862.1",
      "trades": "1594"
    },
    {
      "date": "2025-12-09",
      "bid": "315.00",
      "ask": "315.60",
      "open": "321.00",
      "high": "328.60",
      "low": "314.20",
      "close": "315.40",
      "average": "320.6574",
      "volume": "231068",
      "turnover": "74098383.59",
      "trades": "2348"
    },
    {
      "date": "2025-12-10",
      "bid": "314.80",
      "ask": "315.60",
      "open": "315.60",
      "high": "317.40",
      "low": "308.60",
      "close": "315.80",
      "average": "313.3093",
      "volume": "152933",
      "turnover": "47873950",
      "trades": "1409"
    },
    {
      "date": "2025-12-11",
      "bid": "320.00",
      "ask": "321.80",
      "open": "317.00",
      "high": "322.20",
      "low": "314.00",
      "close": "321.20",
      "average": "319.1845",
      "volume": "199012",
      "turnover": "63522703.2",
      "trades": "1515"
    },
    {
      "date": "2025-12-12",
      "bid": "319.80",
      "ask": "320.80",
      "open": "321.80",
      "high": "323.40",
      "low": "315.00",
      "close": "320.40",
      "average": "319.2272",
      "volume": "109233",
      "turnover": "34864279.1",
      "trades": "1248"
    },
    {
      "date": "2025-12-15",
      "bid": "325.00",
      "ask": "325.60",
      "open": "320.80",
      "high": "325.80",
      "low": "314.00",
      "close": "324.20",
      "average": "320.154",
      "volume": "193406",
      "turnover": "61932243.4",
      "trades": "1554"
    },
    {
      "date": "2025-12-16",
      "bid": "319.40",
      "ask": "320.20",
      "open": "324.80",
      "high": "324.80",
      "low": "316.60",
      "close": "318.20",
      "average": "320.3688",
      "volume": "100202",
      "turnover": "32099729.1",
      "trades": "1291"
    },
    {
      "date": "2025-12-17",
      "bid": "317.20",
      "ask": "317.40",
      "open": "319.00",
      "high": "319.40",
      "low": "313.40",
      "close": "315.60",
      "average": "315.9075",
      "volume": "118765",
      "turnover": "37521241.2",
      "trades": "1079"
    },
    {
      "date": "2025-12-18",
      "bid": "312.40",
      "ask": "313.80",
      "open": "315.00",
      "high": "315.00",
      "low": "304.00",
      "close": "312.60",
      "average": "309.7028",
      "volume": "543333",
      "turnover": "168369429",
      "trades": "1796"
    },
    {
      "date": "2025-12-19",
      "bid": "319.80",
      "ask": "320.20",
      "open": "316.60",
      "high": "322.80",
      "low": "315.60",
      "close": "317.60",
      "average": "318.164",
      "volume": "443569",
      "turnover": "141164104",
      "trades": "1829"
    },
    {
      "date": "2025-12-22",
      "bid": "318.60",
      "ask": "319.20",
      "open": "318.60",
      "high": "320.00",
      "low": "313.40",
      "close": "318.00",
      "average": "317.3058",
      "volume": "139481",
      "turnover": "44257025.4",
      "trades": "1463"
    },
    {
      "date": "2025-12-23",
      "bid": "321.40",
      "ask": "322.00",
      "open": "320.00",
      "high": "325.60",
      "low": "319.00",
      "close": "320.20",
      "average": "322.0117",
      "volume": "144347",
      "turnover": "46477271.11",
      "trades": "1287"
    },
    {
      "date": "2025-12-29",
      "bid": "313.00",
      "ask": "313.20",
      "open": "320.20",
      "high": "322.40",
      "low": "312.00",
      "close": "313.40",
      "average": "315.1039",
      "volume": "148455",
      "turnover": "46779496",
      "trades": "1677"
    },
    {
      "date": "2025-12-30",
      "bid": "311.80",
      "ask": "312.20",
      "open": "315.00",
      "high": "315.20",
      "low": "310.60",
      "close": "310.80",
      "average": "311.9569",
      "volume": "115950",
      "turnover": "36170722.79",
      "trades": "1331"
    },
    {
      "date": "2026-01-02",
      "bid": "311.00",
      "ask": "311.40",
      "open": "312.20",
      "high": "319.80",
      "low": "310.80",
      "close": "310.80",
      "average": "314.9604",
      "volume": "141044",
      "turnover": "44425941.9",
      "trades": "1633"
    },
    {
      "date": "2026-01-05",
      "bid": "308.80",
      "ask": "309.40",
      "open": "312.00",
      "high": "316.00",
      "low": "306.40",
      "close": "309.60",
      "average": "309.4851",
      "volume": "101497",
      "turnover": "31412750.5",
      "trades": "1081"
    },
    {
      "date": "2026-01-07",
      "bid": "326.00",
      "ask": "326.60",
      "open": "314.00",
      "high": "329.00",
      "low": "311.60",
      "close": "329.00",
      "average": "321.4431",
      "volume": "464467",
      "turnover": "149230501.8",
      "trades": "3208"
    },
    {
      "date": "2026-01-08",
      "bid": "331.80",
      "ask": "332.20",
      "open": "326.00",
      "high": "337.80",
      "low": "325.20",
      "close": "332.80",
      "average": "332.6975",
      "volume": "224074",
      "turnover": "74559710.59",
      "trades": "2247"
    },
    {
      "date": "2026-01-09",
      "bid": "330.40",
      "ask": "331.00",
      "open": "334.00",
      "high": "334.40",
      "low": "323.20",
      "close": "333.00",
      "average": "328.8448",
      "volume": "170748",
      "turnover": "56142076.4",
      "trades": "2033"
    },
    {
      "date": "2026-01-12",
      "bid": "327.80",
      "ask": "328.40",
      "open": "331.00",
      "high": "333.80",
      "low": "325.80",
      "close": "327.80",
      "average": "329.4354",
      "volume": "128927",
      "turnover": "42481895.6",
      "trades": "1627"
    },
    {
      "date": "2026-01-13",
      "bid": "334.00",
      "ask": "334.60",
      "open": "328.40",
      "high": "335.80",
      "low": "327.00",
      "close": "335.00",
      "average": "331.2705",
      "volume": "152200",
      "turnover": "50413537.2",
      "trades": "1474"
    },
    {
      "date": "2026-01-14",
      "bid": "341.00",
      "ask": "341.60",
      "open": "335.00",
      "high": "342.80",
      "low": "335.00",
      "close": "342.80",
      "average": "340.2175",
      "volume": "149655",
      "turnover": "50911733",
      "trades": "1585"
    },
    {
      "date": "2026-01-15",
      "bid": "322.80",
      "ask": "323.40",
      "open": "345.00",
      "high": "347.60",
      "low": "322.40",
      "close": "323.00",
      "average": "333.1125",
      "volume": "242833",
      "turnover": "80913685.5",
      "trades": "2331"
    },
    {
      "date": "2026-01-16",
      "bid": "329.00",
      "ask": "329.60",
      "open": "323.40",
      "high": "332.00",
      "low": "318.60",
      "close": "329.00",
      "average": "326.8872",
      "volume": "188606",
      "turnover": "61646990.2",
      "trades": "1596"
    },
    {
      "date": "2026-01-19",
      "bid": "314.00",
      "ask": "315.00",
      "open": "319.40",
      "high": "319.60",
      "low": "312.00",
      "close": "313.20",
      "average": "314.7374",
      "volume": "235233",
      "turnover": "74045693",
      "trades": "2266"
    },
    {
      "date": "2026-01-20",
      "bid": "295.20",
      "ask": "295.60",
      "open": "312.00",
      "high": "312.00",
      "low": "284.00",
      "close": "295.40",
      "average": "294.6853",
      "volume": "447741",
      "turnover": "131883434.4",
      "trades": "3975"
    },
    {
      "date": "2026-01-21",
      "bid": "296.20",
      "ask": "296.60",
      "open": "295.60",
      "high": "298.80",
      "low": "288.60",
      "close": "295.80",
      "average": "293.5959",
      "volume": "194759",
      "turnover": "57183840.1",
      "trades": "1790"
    },
    {
      "date": "2026-01-22",
      "bid": "310.20",
      "ask": "310.60",
      "open": "301.00",
      "high": "314.00",
      "low": "300.00",
      "close": "310.40",
      "average": "306.9886",
      "volume": "212714",
      "turnover": "65322236.3",
      "trades": "2013"
    },
    {
      "date": "2026-01-23",
      "bid": "310.60",
      "ask": "311.20",
      "open": "310.60",
      "high": "313.60",
      "low": "308.20",
      "close": "311.00",
      "average": "311.1709",
      "volume": "115718",
      "turnover": "36004402",
      "trades": "1249"
    },
    {
      "date": "2026-01-26",
      "bid": "321.00",
      "ask": "321.40",
      "open": "314.00",
      "high": "322.80",
      "low": "311.00",
      "close": "321.20",
      "average": "317.1454",
      "volume": "173265",
      "turnover": "54954912.1",
      "trades": "1575"
    },
    {
      "date": "2026-01-27",
      "bid": "332.60",
      "ask": "333.00",
      "open": "321.40",
      "high": "335.00",
      "low": "320.80",
      "close": "333.60",
      "average": "329.2156",
      "volume": "181310",
      "turnover": "59664523.5",
      "trades": "1729"
    },
    {
      "date": "2026-01-28",
      "bid": "326.60",
      "ask": "327.20",
      "open": "334.00",
      "high": "335.00",
      "low": "323.20",
      "close": "328.00",
      "average": "327.1405",
      "volume": "121510",
      "turnover": "39747391.29",
      "trades": "1431"
    },
    {
      "date": "2026-01-29",
      "bid": "322.00",
      "ask": "322.60",
      "open": "321.00",
      "high": "325.20",
      "low": "319.40",
      "close": "322.80",
      "average": "322.1332",
      "volume": "121341",
      "turnover": "39088367.5",
      "trades": "1264"
    },
    {
      "date": "2026-01-30",
      "bid": "320.80",
      "ask": "321.00",
      "open": "322.20",
      "high": "324.00",
      "low": "317.20",
      "close": "319.00",
      "average": "320.1103",
      "volume": "84914",
      "turnover": "27183424.3",
      "trades": "1102"
    },
    {
      "date": "2026-02-02",
      "bid": "332.40",
      "ask": "332.80",
      "open": "317.00",
      "high": "333.00",
      "low": "313.00",
      "close": "332.40",
      "average": "326.0239",
      "volume": "159424",
      "turnover": "51964036.3",
      "trades": "2005"
    },
    {
      "date": "2026-02-03",
      "bid": "328.40",
      "ask": "330.40",
      "open": "332.80",
      "high": "336.00",
      "low": "327.00",
      "close": "330.80",
      "average": "332.2518",
      "volume": "151685",
      "turnover": "50378413.55",
      "trades": "1836"
    },
    {
      "date": "2026-02-04",
      "bid": "309.00",
      "ask": "309.80",
      "open": "324.00",
      "high": "324.00",
      "low": "305.60",
      "close": "308.00",
      "average": "314.129",
      "volume": "270252",
      "turnover": "84882942.3",
      "trades": "3603"
    },
    {
      "date": "2026-02-05",
      "bid": "304.80",
      "ask": "305.20",
      "open": "305.00",
      "high": "315.20",
      "low": "301.60",
      "close": "305.00",
      "average": "306.8415",
      "volume": "158460",
      "turnover": "48632673.5",
      "trades": "2264"
    },
    {
      "date": "2026-02-06",
      "bid": "306.00",
      "ask": "306.60",
      "open": "307.00",
      "high": "309.00",
      "low": "291.60",
      "close": "306.80",
      "average": "301.5262",
      "volume": "260283",
      "turnover": "78475657.5",
      "trades": "3195"
    },
    {
      "date": "2026-02-09",
      "bid": "323.40",
      "ask": "323.80",
      "open": "310.00",
      "high": "324.40",
      "low": "310.00",
      "close": "324.40",
      "average": "318.9842",
      "volume": "189824",
      "turnover": "60547445.3",
      "trades": "1813"
    },
    {
      "date": "2026-02-10",
      "bid": "324.40",
      "ask": "326.60",
      "open": "324.40",
      "high": "330.60",
      "low": "323.00",
      "close": "326.00",
      "average": "326.6863",
      "volume": "124291",
      "turnover": "40605232.29",
      "trades": "1377"
    },
    {
      "date": "2026-02-11",
      "bid": "318.60",
      "ask": "319.40",
      "open": "326.00",
      "high": "326.00",
      "low": "313.60",
      "close": "318.20",
      "average": "318.3937",
      "volume": "125120",
      "turnover": "39832354.5",
      "trades": "1619"
    },
    {
      "date": "2026-02-12",
      "bid": "318.60",
      "ask": "319.80",
      "open": "318.60",
      "high": "322.20",
      "low": "314.40",
      "close": "320.00",
      "average": "319.2548",
      "volume": "156751",
      "turnover": "50044860.5",
      "trades": "2017"
    },
    {
      "date": "2026-02-13",
      "bid": "320.80",
      "ask": "321.40",
      "open": "320.00",
      "high": "322.20",
      "low": "310.80",
      "close": "322.20",
      "average": "317.5657",
      "volume": "229127",
      "turnover": "72764101.3",
      "trades": "2139"
    },
    {
      "date": "2026-02-16",
      "bid": "316.00",
      "ask": "316.60",
      "open": "321.00",
      "high": "324.20",
      "low": "315.00",
      "close": "315.00",
      "average": "316.4683",
      "volume": "144691",
      "turnover": "45793034.3",
      "trades": "1279"
    },
    {
      "date": "2026-02-17",
      "bid": "321.60",
      "ask": "322.40",
      "open": "316.00",
      "high": "324.20",
      "low": "308.60",
      "close": "324.20",
      "average": "317.0365",
      "volume": "217471",
      "turnover": "68917711.2",
      "trades": "2003"
    },
    {
      "date": "2026-02-18",
      "bid": "361.80",
      "ask": "362.00",
      "open": "339.80",
      "high": "364.40",
      "low": "339.80",
      "close": "364.40",
      "average": "357.4811",
      "volume": "1274742",
      "turnover": "455764181.7",
      "trades": "8462"
    },
    {
      "date": "2026-02-19",
      "bid": "344.60",
      "ask": "345.80",
      "open": "363.80",
      "high": "364.20",
      "low": "342.80",
      "close": "348.60",
      "average": "349.4691",
      "volume": "350871",
      "turnover": "122577046.2",
      "trades": "3625"
    },
    {
      "date": "2026-02-20",
      "bid": "350.40",
      "ask": "351.00",
      "open": "344.00",
      "high": "352.20",
      "low": "340.00",
      "close": "349.40",
      "average": "347.0835",
      "volume": "252170",
      "turnover": "87511629.3",
      "trades": "2137"
    },
    {
      "date": "2026-02-23",
      "bid": "326.40",
      "ask": "327.20",
      "open": "346.00",
      "high": "346.80",
      "low": "326.20",
      "close": "327.20",
      "average": "335.3532",
      "volume": "287088",
      "turnover": "96278945.7",
      "trades": "2713"
    },
    {
      "date": "2026-02-24",
      "bid": "320.40",
      "ask": "320.80",
      "open": "327.40",
      "high": "328.40",
      "low": "320.00",
      "close": "320.20",
      "average": "323.5237",
      "volume": "148624",
      "turnover": "48084390.7",
      "trades": "1769"
    },
    {
      "date": "2026-02-25",
      "bid": "319.00",
      "ask": "319.80",
      "open": "320.40",
      "high": "328.40",
      "low": "318.20",
      "close": "318.20",
      "average": "322.8489",
      "volume": "143220",
      "turnover": "46249893.5",
      "trades": "1696"
    },
    {
      "date": "2026-02-26",
      "bid": "308.80",
      "ask": "309.40",
      "open": "320.00",
      "high": "329.40",
      "low": "305.00",
      "close": "309.40",
      "average": "314.9183",
      "volume": "268328",
      "turnover": "84502850",
      "trades": "2612"
    },
    {
      "date": "2026-02-27",
      "bid": "309.80",
      "ask": "310.40",
      "open": "309.80",
      "high": "313.00",
      "low": "305.80",
      "close": "308.80",
      "average": "309.0885",
      "volume": "154243",
      "turnover": "47679070.6",
      "trades": "1807"
    },
    {
      "date": "2026-03-02",
      "bid": "302.40",
      "ask": "303.20",
      "open": "297.00",
      "high": "304.60",
      "low": "296.00",
      "close": "303.60",
      "average": "300.156",
      "volume": "220139",
      "turnover": "66183594",
      "trades": "2161"
    },
    {
      "date": "2026-03-03",
      "bid": "289.40",
      "ask": "290.40",
      "open": "301.00",
      "high": "301.00",
      "low": "287.00",
      "close": "290.00",
      "average": "290.2029",
      "volume": "232773",
      "turnover": "67550445",
      "trades": "2683"
    },
    {
      "date": "2026-03-04",
      "bid": "298.40",
      "ask": "299.40",
      "open": "289.40",
      "high": "301.20",
      "low": "289.40",
      "close": "299.40",
      "average": "296.7416",
      "volume": "145477",
      "turnover": "43180000.4",
      "trades": "1679"
    },
    {
      "date": "2026-03-05",
      "bid": "298.80",
      "ask": "299.60",
      "open": "299.40",
      "high": "306.00",
      "low": "298.00",
      "close": "300.00",
      "average": "301.9461",
      "volume": "125207",
      "turnover": "37815113.79",
      "trades": "1509"
    },
    {
      "date": "2026-03-06",
      "bid": "298.60",
      "ask": "299.20",
      "open": "301.60",
      "high": "302.00",
      "low": "294.60",
      "close": "298.80",
      "average": "298.6936",
      "volume": "154136",
      "turnover": "46039386.4",
      "trades": "1389"
    },
    {
      "date": "2026-03-09",
      "bid": "299.40",
      "ask": "300.80",
      "open": "286.60",
      "high": "300.60",
      "low": "286.60",
      "close": "299.60",
      "average": "293.7905",
      "volume": "162475",
      "turnover": "47731571.6",
      "trades": "1706"
    },
    {
      "date": "2026-03-10",
      "bid": "321.40",
      "ask": "322.00",
      "open": "308.00",
      "high": "323.80",
      "low": "306.00",
      "close": "320.80",
      "average": "318.0402",
      "volume": "226360",
      "turnover": "72008687.59",
      "trades": "2117"
    },
    {
      "date": "2026-03-11",
      "bid": "317.40",
      "ask": "318.00",
      "open": "322.00",
      "high": "325.60",
      "low": "316.60",
      "close": "318.00",
      "average": "320.2572",
      "volume": "125514",
      "turnover": "40206975.5",
      "trades": "1257"
    },
    {
      "date": "2026-03-12",
      "bid": "308.20",
      "ask": "308.40",
      "open": "316.00",
      "high": "322.00",
      "low": "306.80",
      "close": "306.80",
      "average": "312.7299",
      "volume": "144440",
      "turnover": "45185382.6",
      "trades": "1535"
    },
    {
      "date": "2026-03-13",
      "bid": "301.00",
      "ask": "301.60",
      "open": "304.20",
      "high": "311.20",
      "low": "298.80",
      "close": "302.40",
      "average": "304.1065",
      "volume": "144342",
      "turnover": "43899867.9",
      "trades": "1540"
    },
    {
      "date": "2026-03-16",
      "bid": "313.40",
      "ask": "314.00",
      "open": "302.40",
      "high": "314.40",
      "low": "297.40",
      "close": "314.40",
      "average": "307.1441",
      "volume": "153927",
      "turnover": "47203693.2",
      "trades": "1656"
    },
    {
      "date": "2026-03-17",
      "bid": "318.00",
      "ask": "319.00",
      "open": "313.00",
      "high": "324.00",
      "low": "310.00",
      "close": "318.60",
      "average": "317.5951",
      "volume": "96165",
      "turnover": "30539738.9",
      "trades": "1188"
    },
    {
      "date": "2026-03-18",
      "bid": "307.00",
      "ask": "307.80",
      "open": "320.00",
      "high": "322.80",
      "low": "305.60",
      "close": "308.80",
      "average": "312.2428",
      "volume": "95730",
      "turnover": "29906077.9",
      "trades": "1153"
    },
    {
      "date": "2026-03-19",
      "bid": "302.40",
      "ask": "302.80",
      "open": "307.00",
      "high": "310.20",
      "low": "298.00",
      "close": "302.60",
      "average": "302.0918",
      "volume": "116442",
      "turnover": "35176844.79",
      "trades": "1489"
    },
    {
      "date": "2026-03-20",
      "bid": "306.80",
      "ask": "307.60",
      "open": "303.60",
      "high": "311.20",
      "low": "296.00",
      "close": "306.00",
      "average": "306.0049",
      "volume": "187425",
      "turnover": "57353228.6",
      "trades": "1776"
    },
    {
      "date": "2026-03-23",
      "bid": "311.40",
      "ask": "313.20",
      "open": "295.00",
      "high": "314.60",
      "low": "292.00",
      "close": "311.80",
      "average": "304.3875",
      "volume": "215147",
      "turnover": "65495574",
      "trades": "1859"
    },
    {
      "date": "2026-03-24",
      "bid": "310.20",
      "ask": "311.20",
      "open": "311.20",
      "high": "316.00",
      "low": "307.80",
      "close": "311.00",
      "average": "312.0073",
      "volume": "113546",
      "turnover": "35429227",
      "trades": "1229"
    },
    {
      "date": "2026-03-25",
      "bid": "318.20",
      "ask": "318.80",
      "open": "311.20",
      "high": "321.60",
      "low": "311.20",
      "close": "319.20",
      "average": "317.9794",
      "volume": "153073",
      "turnover": "48673255.5",
      "trades": "1306"
    },
    {
      "date": "2026-03-26",
      "bid": "316.40",
      "ask": "317.40",
      "open": "317.00",
      "high": "320.00",
      "low": "312.40",
      "close": "317.20",
      "average": "316.8533",
      "volume": "71718",
      "turnover": "22722252",
      "trades": "1206"
    },
    {
      "date": "2026-03-27",
      "bid": "315.00",
      "ask": "316.00",
      "open": "319.00",
      "high": "322.00",
      "low": "312.20",
      "close": "315.00",
      "average": "317.871",
      "volume": "116420",
      "turnover": "37001444.04",
      "trades": "1119"
    },
    {
      "date": "2026-03-30",
      "bid": "314.60",
      "ask": "315.00",
      "open": "315.00",
      "high": "316.00",
      "low": "308.80",
      "close": "315.20",
      "average": "313.6143",
      "volume": "65609",
      "turnover": "20576463.89",
      "trades": "1151"
    },
    {
      "date": "2026-03-31",
      "bid": "320.80",
      "ask": "321.40",
      "open": "314.80",
      "high": "323.40",
      "low": "312.60",
      "close": "320.00",
      "average": "319.7983",
      "volume": "140862",
      "turnover": "45045590.3",
      "trades": "1585"
    },
    {
      "date": "2026-04-01",
      "bid": "335.20",
      "ask": "336.40",
      "open": "330.00",
      "high": "337.80",
      "low": "327.00",
      "close": "335.00",
      "average": "332.3675",
      "volume": "268586",
      "turnover": "89286092.2",
      "trades": "2318"
    },
    {
      "date": "2026-04-02",
      "bid": "328.20",
      "ask": "329.20",
      "open": "329.80",
      "high": "333.60",
      "low": "327.40",
      "close": "327.40",
      "average": "330.1108",
      "volume": "74236",
      "turnover": "24509443.7",
      "trades": "646"
    },
    {
      "date": "2026-04-07",
      "bid": "312.60",
      "ask": "314.80",
      "open": "327.40",
      "high": "327.40",
      "low": "310.20",
      "close": "314.00",
      "average": "318.2309",
      "volume": "200807",
      "turnover": "63896797.7",
      "trades": "2200"
    },
    {
      "date": "2026-04-08",
      "bid": "325.40",
      "ask": "327.20",
      "open": "326.00",
      "high": "335.60",
      "low": "324.20",
      "close": "326.00",
      "average": "329.5889",
      "volume": "218348",
      "turnover": "71967985.3",
      "trades": "2029"
    },
    {
      "date": "2026-04-09",
      "bid": "327.40",
      "ask": "328.00",
      "open": "324.40",
      "high": "329.00",
      "low": "321.40",
      "close": "327.60",
      "average": "325.587",
      "volume": "86110",
      "turnover": "28028682.1",
      "trades": "1050"
    },
    {
      "date": "2026-04-10",
      "bid": "326.40",
      "ask": "327.20",
      "open": "327.40",
      "high": "333.80",
      "low": "323.80",
      "close": "326.80",
      "average": "329.3227",
      "volume": "138994",
      "turnover": "45782398.1",
      "trades": "1525"
    },
    {
      "date": "2026-04-13",
      "bid": "332.60",
      "ask": "333.20",
      "open": "321.80",
      "high": "336.00",
      "low": "319.20",
      "close": "332.60",
      "average": "327.4595",
      "volume": "138921",
      "turnover": "45478354.3",
      "trades": "1442"
    },
    {
      "date": "2026-04-14",
      "bid": "342.20",
      "ask": "342.80",
      "open": "337.00",
      "high": "344.20",
      "low": "332.20",
      "close": "341.80",
      "average": "338.7643",
      "volume": "137855",
      "turnover": "46695705.8",
      "trades": "1415"
    },
    {
      "date": "2026-04-15",
      "bid": "339.00",
      "ask": "339.40",
      "open": "338.00",
      "high": "347.40",
      "low": "338.00",
      "close": "338.40",
      "average": "342.4223",
      "volume": "134901",
      "turnover": "46199930.9",
      "trades": "1531"
    },
    {
      "date": "2026-04-16",
      "bid": "329.40",
      "ask": "330.00",
      "open": "334.40",
      "high": "340.20",
      "low": "302.80",
      "close": "329.00",
      "average": "316.7989",
      "volume": "1147828",
      "turnover": "363695686.6",
      "trades": "8941"
    },
    {
      "date": "2026-04-17",
      "bid": "320.40",
      "ask": "320.80",
      "open": "327.80",
      "high": "332.40",
      "low": "305.80",
      "close": "321.40",
      "average": "315.3857",
      "volume": "665109",
      "turnover": "209764969.4",
      "trades": "5802"
    },
    {
      "date": "2026-04-20",
      "bid": "328.40",
      "ask": "329.00",
      "open": "318.00",
      "high": "331.20",
      "low": "312.00",
      "close": "329.60",
      "average": "323.1629",
      "volume": "241615",
      "turnover": "78065779.9",
      "trades": "2378"
    },
    {
      "date": "2026-04-21",
      "bid": "317.80",
      "ask": "318.60",
      "open": "328.40",
      "high": "329.60",
      "low": "314.00",
      "close": "317.80",
      "average": "319.2803",
      "volume": "165481",
      "turnover": "52854892",
      "trades": "1642"
    },
    {
      "date": "2026-04-22",
      "bid": "320.20",
      "ask": "321.00",
      "open": "320.00",
      "high": "323.20",
      "low": "316.40",
      "close": "321.60",
      "average": "320.6313",
      "volume": "104273",
      "turnover": "33430639.4",
      "trades": "1070"
    },
    {
      "date": "2026-04-23",
      "bid": "320.80",
      "ask": "321.20",
      "open": "320.20",
      "high": "324.20",
      "low": "314.20",
      "close": "320.60",
      "average": "321.0683",
      "volume": "95292",
      "turnover": "30597756.6",
      "trades": "1125"
    },
    {
      "date": "2026-04-24",
      "bid": "317.20",
      "ask": "318.00",
      "open": "318.40",
      "high": "323.60",
      "low": "314.20",
      "close": "318.00",
      "average": "318.017",
      "volume": "112132",
      "turnover": "35664145.5",
      "trades": "1159"
    },
    {
      "date": "2026-04-27",
      "bid": "325.00",
      "ask": "325.60",
      "open": "318.20",
      "high": "327.80",
      "low": "318.00",
      "close": "325.00",
      "average": "324.1696",
      "volume": "123600",
      "turnover": "40069001.2",
      "trades": "1148"
    },
    {
      "date": "2026-04-28",
      "bid": "309.40",
      "ask": "310.00",
      "open": "315.00",
      "high": "316.80",
      "low": "303.40",
      "close": "310.00",
      "average": "308.6283",
      "volume": "433086",
      "turnover": "133654779.3",
      "trades": "3248"
    },
    {
      "date": "2026-04-29",
      "bid": "317.60",
      "ask": "318.00",
      "open": "310.00",
      "high": "318.20",
      "low": "307.00",
      "close": "318.20",
      "average": "314.5328",
      "volume": "186282",
      "turnover": "58588424.5",
      "trades": "1880"
    },
    {
      "date": "2026-04-30",
      "bid": "323.80",
      "ask": "324.40",
      "open": "316.00",
      "high": "325.40",
      "low": "315.00",
      "close": "323.80",
      "average": "322.3886",
      "volume": "121043",
      "turnover": "39011663.2",
      "trades": "1018"
    },
    {
      "date": "2026-05-04",
      "bid": "328.00",
      "ask": "329.00",
      "open": "325.20",
      "high": "339.40",
      "low": "324.80",
      "close": "328.20",
      "average": "329.9427",
      "volume": "191465",
      "turnover": "63168573.4",
      "trades": "1701"
    },
    {
      "date": "2026-05-05",
      "bid": "325.80",
      "ask": "326.80",
      "open": "329.60",
      "high": "335.00",
      "low": "324.40",
      "close": "325.80",
      "average": "328.4103",
      "volume": "141136",
      "turnover": "46347699.3",
      "trades": "1385"
    },
    {
      "date": "2026-05-06",
      "bid": "328.60",
      "ask": "330.60",
      "open": "327.60",
      "high": "332.00",
      "low": "325.80",
      "close": "330.80",
      "average": "329.687",
      "volume": "125674",
      "turnover": "41435597.79",
      "trades": "1277"
    },
    {
      "date": "2026-05-07",
      "bid": "330.60",
      "ask": "331.40",
      "open": "331.80",
      "high": "337.00",
      "low": "329.80",
      "close": "332.00",
      "average": "333.3021",
      "volume": "153132",
      "turnover": "51039908.5",
      "trades": "1611"
    },
    {
      "date": "2026-05-08",
      "bid": "315.00",
      "ask": "316.00",
      "open": "324.00",
      "high": "326.00",
      "low": "313.20",
      "close": "317.60",
      "average": "317.8635",
      "volume": "282085",
      "turnover": "89664121.4",
      "trades": "2408"
    },
    {
      "date": "2026-05-11",
      "bid": "329.00",
      "ask": "330.00",
      "open": "320.60",
      "high": "333.40",
      "low": "317.60",
      "close": "329.20",
      "average": "326.9964",
      "volume": "223561",
      "turnover": "73105164.09",
      "trades": "2074"
    },
    {
      "date": "2026-05-12",
      "bid": "315.80",
      "ask": "316.60",
      "open": "322.20",
      "high": "326.20",
      "low": "315.80",
      "close": "317.20",
      "average": "319.5905",
      "volume": "166519",
      "turnover": "53222867.5",
      "trades": "1387"
    },
    {
      "date": "2026-05-13",
      "bid": "320.60",
      "ask": "321.80",
      "open": "318.00",
      "high": "325.80",
      "low": "315.80",
      "close": "323.20",
      "average": "322.4968",
      "volume": "72281",
      "turnover": "23309550.3",
      "trades": "751"
    },
    {
      "date": "2026-05-15",
      "bid": "323.40",
      "ask": "324.40",
      "open": "329.60",
      "high": "331.80",
      "low": "322.80",
      "close": "324.40",
      "average": "327.0414",
      "volume": "179643",
      "turnover": "58751426.6",
      "trades": "1874"
    },
    {
      "date": "2026-05-18",
      "bid": "311.80",
      "ask": "312.40",
      "open": "322.20",
      "high": "322.60",
      "low": "311.60",
      "close": "312.20",
      "average": "316.2014",
      "volume": "188199",
      "turnover": "59513194.7",
      "trades": "1874"
    },
    {
      "date": "2026-05-19",
      "bid": "311.20",
      "ask": "311.40",
      "open": "314.00",
      "high": "317.00",
      "low": "304.00",
      "close": "317.00",
      "average": "310.6019",
      "volume": "293915",
      "turnover": "91278812.5",
      "trades": "2578"
    },
    {
      "date": "2026-05-20",
      "bid": "321.80",
      "ask": "322.40",
      "open": "326.00",
      "high": "326.40",
      "low": "307.60",
      "close": "321.80",
      "average": "317.5184",
      "volume": "410713",
      "turnover": "130384827.3",
      "trades": "3924"
    },
    {
      "date": "2026-05-21",
      "bid": "319.00",
      "ask": "319.60",
      "open": "319.00",
      "high": "321.80",
      "low": "306.40",
      "close": "318.00",
      "average": "315.0809",
      "volume": "338242",
      "turnover": "106574190.1",
      "trades": "3124"
    },
    {
      "date": "2026-05-22",
      "bid": "335.00",
      "ask": "335.40",
      "open": "319.00",
      "high": "337.00",
      "low": "316.00",
      "close": "329.80",
      "average": "327.4287",
      "volume": "463305",
      "turnover": "151700722.6",
      "trades": "3385"
    },
    {
      "date": "2026-05-25",
      "bid": "333.20",
      "ask": "334.40",
      "open": "334.00",
      "high": "338.60",
      "low": "328.60",
      "close": "333.80",
      "average": "333.6534",
      "volume": "133550",
      "turnover": "44559369.9",
      "trades": "1794"
    },
    {
      "date": "2026-05-26",
      "bid": "336.80",
      "ask": "337.00",
      "open": "332.20",
      "high": "337.40",
      "low": "329.00",
      "close": "335.60",
      "average": "334.0272",
      "volume": "141344",
      "turnover": "47210837.7",
      "trades": "1515"
    },
    {
      "date": "2026-05-27",
      "bid": "340.20",
      "ask": "340.60",
      "open": "337.00",
      "high": "344.20",
      "low": "336.40",
      "close": "340.40",
      "average": "340.6588",
      "volume": "136128",
      "turnover": "46371928.8",
      "trades": "1448"
    },
    {
      "date": "2026-05-28",
      "bid": "337.60",
      "ask": "339.80",
      "open": "340.20",
      "high": "342.00",
      "low": "334.80",
      "close": "339.40",
      "average": "338.1398",
      "volume": "106284",
      "turnover": "35938341",
      "trades": "1190"
    },
    {
      "date": "2026-05-29",
      "bid": "338.80",
      "ask": "339.40",
      "open": "336.80",
      "high": "352.40",
      "low": "334.00",
      "close": "352.40",
      "average": "350.0859",
      "volume": "496289",
      "turnover": "173716086",
      "trades": "1441"
    },
    {
      "date": "2026-06-01",
      "bid": "329.80",
      "ask": "330.40",
      "open": "343.60",
      "high": "346.00",
      "low": "327.60",
      "close": "328.00",
      "average": "333.9512",
      "volume": "192338",
      "turnover": "64306456",
      "trades": "2112"
    },
    {
      "date": "2026-06-02",
      "bid": "319.20",
      "ask": "319.60",
      "open": "327.80",
      "high": "327.80",
      "low": "313.40",
      "close": "318.40",
      "average": "319.3604",
      "volume": "259107",
      "turnover": "82749435",
      "trades": "2459"
    },
    {
      "date": "2026-06-03",
      "bid": "315.60",
      "ask": "316.20",
      "open": "316.80",
      "high": "317.00",
      "low": "311.20",
      "close": "314.60",
      "average": "313.8701",
      "volume": "124648",
      "turnover": "39122962.2",
      "trades": "1521"
    },
    {
      "date": "2026-06-04",
      "bid": "315.80",
      "ask": "316.80",
      "open": "315.00",
      "high": "317.40",
      "low": "309.20",
      "close": "315.80",
      "average": "314.096",
      "volume": "149147",
      "turnover": "46831784.1",
      "trades": "1700"
    },
    {
      "date": "2026-06-05",
      "bid": "308.40",
      "ask": "309.80",
      "open": "317.40",
      "high": "317.40",
      "low": "307.00",
      "close": "308.00",
      "average": "310.2659",
      "volume": "228769",
      "turnover": "71005063.8",
      "trades": "1782"
    },
    {
      "date": "2026-06-08",
      "bid": "291.60",
      "ask": "292.20",
      "open": "306.00",
      "high": "306.00",
      "low": "285.60",
      "close": "294.00",
      "average": "293.1683",
      "volume": "326019",
      "turnover": "95473233.3",
      "trades": "2994"
    },
    {
      "date": "2026-06-09",
      "bid": "283.60",
      "ask": "284.40",
      "open": "290.80",
      "high": "292.20",
      "low": "282.60",
      "close": "285.00",
      "average": "286.8524",
      "volume": "228686",
      "turnover": "65602928.4",
      "trades": "2529"
    },
    {
      "date": "2026-06-10",
      "bid": "280.00",
      "ask": "280.80",
      "open": "286.20",
      "high": "288.00",
      "low": "277.60",
      "close": "281.40",
      "average": "281.6958",
      "volume": "163478",
      "turnover": "46050671.3",
      "trades": "1363"
    },
    {
      "date": "2026-06-11",
      "bid": "289.20",
      "ask": "289.80",
      "open": "280.80",
      "high": "290.20",
      "low": "277.80",
      "close": "288.80",
      "average": "284.5067",
      "volume": "112827",
      "turnover": "32090258.1",
      "trades": "1360"
    },
    {
      "date": "2026-06-12",
      "bid": "301.00",
      "ask": "301.40",
      "open": "294.60",
      "high": "302.40",
      "low": "291.60",
      "close": "302.40",
      "average": "298.1281",
      "volume": "162994",
      "turnover": "48577894.5",
      "trades": "1505"
    },
    {
      "date": "2026-06-15",
      "bid": "297.60",
      "ask": "298.00",
      "open": "304.60",
      "high": "306.00",
      "low": "295.80",
      "close": "295.80",
      "average": "299.2284",
      "volume": "98874",
      "turnover": "29592319.1",
      "trades": "1098"
    },
    {
      "date": "2026-06-16",
      "bid": "286.80",
      "ask": "287.00",
      "open": "296.40",
      "high": "297.60",
      "low": "285.00",
      "close": "286.00",
      "average": "289.3857",
      "volume": "103034",
      "turnover": "29814305.5",
      "trades": "1420"
    },
    {
      "date": "2026-06-17",
      "bid": "292.00",
      "ask": "294.60",
      "open": "287.60",
      "high": "295.40",
      "low": "284.60",
      "close": "295.40",
      "average": "290.419",
      "volume": "116215",
      "turnover": "33726852.5",
      "trades": "1173"
    },
    {
      "date": "2026-06-18",
      "bid": "298.40",
      "ask": "299.40",
      "open": "299.80",
      "high": "309.60",
      "low": "298.00",
      "close": "299.40",
      "average": "302.4106",
      "volume": "207272",
      "turnover": "62689915.6",
      "trades": "1405"
    },
    {
      "date": "2026-06-22",
      "bid": "314.40",
      "ask": "314.80",
      "open": "320.00",
      "high": "329.40",
      "low": "300.40",
      "close": "314.00",
      "average": "314.1569",
      "volume": "553596",
      "turnover": "173873275.1",
      "trades": "5210"
    },
    {
      "date": "2026-06-23",
      "bid": "314.20",
      "ask": "315.00",
      "open": "317.80",
      "high": "318.40",
      "low": "308.80",
      "close": "312.80",
      "average": "313.0997",
      "volume": "142885",
      "turnover": "44735947.2",
      "trades": "1580"
    },
    {
      "date": "2026-06-24",
      "bid": "306.00",
      "ask": "306.40",
      "open": "313.00",
      "high": "313.80",
      "low": "304.40",
      "close": "307.40",
      "average": "308.2492",
      "volume": "120537",
      "turnover": "37157009.7",
      "trades": "1133"
    },
    {
      "date": "2026-06-25",
      "bid": "308.20",
      "ask": "309.00",
      "open": "307.80",
      "high": "310.20",
      "low": "298.00",
      "close": "309.80",
      "average": "304.534",
      "volume": "197921",
      "turnover": "60273577.9",
      "trades": "1567"
    },
    {
      "date": "2026-06-26",
      "bid": "311.80",
      "ask": "312.60",
      "open": "309.00",
      "high": "314.00",
      "low": "301.00",
      "close": "314.00",
      "average": "309.6326",
      "volume": "92269",
      "turnover": "28567369.1",
      "trades": "1253"
    },
    {
      "date": "2026-06-29",
      "bid": "321.80",
      "ask": "324.60",
      "open": "314.00",
      "high": "327.60",
      "low": "313.00",
      "close": "324.00",
      "average": "322.3119",
      "volume": "237117",
      "turnover": "76429671.4",
      "trades": "1589"
    },
    {
      "date": "2026-06-30",
      "bid": "330.80",
      "ask": "331.40",
      "open": "328.00",
      "high": "339.80",
      "low": "327.60",
      "close": "329.20",
      "average": "332.5673",
      "volume": "208698",
      "turnover": "69417356.59",
      "trades": "1699"
    },
    {
      "date": "2026-07-01",
      "bid": "326.00",
      "ask": "326.80",
      "open": "330.40",
      "high": "333.00",
      "low": "324.80",
      "close": "325.60",
      "average": "328.2592",
      "volume": "90844",
      "turnover": "29821515.5",
      "trades": "1097"
    },
    {
      "date": "2026-07-02",
      "bid": "332.20",
      "ask": "332.80",
      "open": "325.60",
      "high": "338.20",
      "low": "324.60",
      "close": "332.00",
      "average": "331.8475",
      "volume": "150368",
      "turnover": "49974407.9",
      "trades": "1237"
    },
    {
      "date": "2026-07-03",
      "bid": "329.80",
      "ask": "330.40",
      "open": "332.00",
      "high": "332.00",
      "low": "326.20",
      "close": "330.60",
      "average": "329.1835",
      "volume": "71842",
      "turnover": "23647903.2",
      "trades": "983"
    },
    {
      "date": "2026-07-06",
      "bid": "326.80",
      "ask": "328.00",
      "open": "330.60",
      "high": "331.60",
      "low": "320.00",
      "close": "326.40",
      "average": "325.1427",
      "volume": "93914",
      "turnover": "30535456.9",
      "trades": "1017"
    },
    {
      "date": "2026-07-07",
      "bid": "322.00",
      "ask": "324.00",
      "open": "326.80",
      "high": "326.80",
      "low": "319.00",
      "close": "322.60",
      "average": "322.7468",
      "volume": "64325",
      "turnover": "20760976.5",
      "trades": "910"
    },
    {
      "date": "2026-07-08",
      "bid": "321.00",
      "ask": "321.60",
      "open": "322.00",
      "high": "329.00",
      "low": "317.40",
      "close": "322.60",
      "average": "322.5985",
      "volume": "85293",
      "turnover": "27517396.1",
      "trades": "942"
    },
    {
      "date": "2026-07-09",
      "bid": "326.20",
      "ask": "326.80",
      "open": "323.00",
      "high": "329.80",
      "low": "319.00",
      "close": "328.00",
      "average": "326.4381",
      "volume": "58301",
      "turnover": "19031418.1",
      "trades": "712"
    },
    {
      "date": "2026-07-10",
      "bid": "319.20",
      "ask": "319.80",
      "open": "328.20",
      "high": "332.60",
      "low": "318.20",
      "close": "318.60",
      "average": "324.0552",
      "volume": "104620",
      "turnover": "33919084.6",
      "trades": "1065"
    },
    {
      "date": "2026-07-13",
      "bid": "313.40",
      "ask": "314.20",
      "open": "325.20",
      "high": "325.20",
      "low": "308.60",
      "close": "312.20",
      "average": "313.9413",
      "volume": "108574",
      "turnover": "34090064.6",
      "trades": "1140"
    },
    {
      "date": "2026-07-14",
      "bid": "313.40",
      "ask": "315.00",
      "open": "325.00",
      "high": "327.40",
      "low": "308.80",
      "close": "314.00",
      "average": "314.2903",
      "volume": "192599",
      "turnover": "60533380.1",
      "trades": "1990"
    },
    {
      "date": "2026-07-15",
      "bid": "309.40",
      "ask": "310.20",
      "open": "315.00",
      "high": "315.00",
      "low": "309.00",
      "close": "309.60",
      "average": "310.9352",
      "volume": "59333",
      "turnover": "18449484.5",
      "trades": "960"
    },
    {
      "date": "2026-07-16",
      "bid": "301.20",
      "ask": "302.20",
      "open": "309.80",
      "high": "309.80",
      "low": "300.20",
      "close": "301.60",
      "average": "303.1151",
      "volume": "119144",
      "turnover": "36119006.5",
      "trades": "1426"
    },
    {
      "date": "2026-07-17",
      "bid": "298.20",
      "ask": "299.80",
      "open": "298.20",
      "high": "300.20",
      "low": "293.20",
      "close": "300.20",
      "average": "296.0201",
      "volume": "92869",
      "turnover": "27489393",
      "trades": "1439"
    },
    {
      "date": "2026-07-20",
      "bid": "296.80",
      "ask": "297.40",
      "open": "299.80",
      "high": "301.00",
      "low": "295.00",
      "close": "298.00",
      "average": "297.6283",
      "volume": "73243",
      "turnover": "21800268.5",
      "trades": "916"
    },
    {
      "date": "2026-07-21",
      "bid": "306.80",
      "ask": "307.60",
      "open": "297.40",
      "high": "307.60",
      "low": "295.00",
      "close": "307.00",
      "average": "303.4814",
      "volume": "72079",
      "turnover": "21871908.2",
      "trades": "994"
    },
    {
      "date": "2026-07-22",
      "bid": "308.20",
      "ask": "308.80",
      "open": "304.00",
      "high": "310.20",
      "low": "302.00",
      "close": "308.00",
      "average": "307.2044",
      "volume": "60761",
      "turnover": "18664501.89",
      "trades": "831"
    },
    {
      "date": "2026-07-23",
      "bid": "307.00",
      "ask": "308.40",
      "open": "308.20",
      "high": "309.20",
      "low": "301.80",
      "close": "306.80",
      "average": "305.7548",
      "volume": "57779",
      "turnover": "17666672.1",
      "trades": "847"
    },
    {
      "date": "2026-07-24",
      "bid": "309.80",
      "ask": "311.60",
      "open": "306.80",
      "high": "313.60",
      "low": "306.60",
      "close": "309.40",
      "average": "310.2704",
      "volume": "46876",
      "turnover": "14543522.5",
      "trades": "849"
    },
    {
      "date": "2026-07-27",
      "bid": "316.60",
      "ask": "317.40",
      "open": "312.60",
      "high": "320.20",
      "low": "309.40",
      "close": "315.80",
      "average": "315.2642",
      "volume": "88809",
      "turnover": "27990146.7",
      "trades": "1272"
    },
    {
      "date": "2026-07-28",
      "bid": "321.80",
      "ask": "322.20",
      "open": "315.80",
      "high": "325.00",
      "low": "311.80",
      "close": "322.60",
      "average": "320.9456",
      "volume": "148976",
      "turnover": "47807709.9",
      "trades": "1736"
    },
    {
      "date": "2026-07-29",
      "bid": "323.00",
      "ask": "324.60",
      "open": "322.20",
      "high": "331.40",
      "low": "305.60",
      "close": "324.40",
      "average": "323.765",
      "volume": "261914",
      "turnover": "84826530.2",
      "trades": "2666"
    },
    {
      "date": "2026-07-30",
      "bid": "324.60",
      "ask": "326.00",
      "open": "324.00",
      "high": "327.60",
      "low": "319.80",
      "close": "323.00",
      "average": "323.8908",
      "volume": "98151",
      "turnover": "31791367.1",
      "trades": "1483"
    },
    {
      "date": "2026-07-31",
      "bid": "324.80",
      "ask": "325.00",
      "open": "326.00",
      "high": "335.80",
      "low": "321.60",
      "close": "325.00",
      "average": "330.3772",
      "volume": "218297",
      "turnover": "72120484.3",
      "trades": "1909"
    },
    {
      "date": "2026-08-03",
      "bid": "313.60",
      "ask": "314.40",
      "open": "324.60",
      "high": "325.20",
      "low": "308.00",
      "close": "313.20",
      "average": "314.3944",
      "volume": "207992",
      "turnover": "65391270.9",
      "trades": "2271"
    },
    {
      "date": "2026-08-04",
      "bid": "315.20",
      "ask": "315.60",
      "open": "315.40",
      "high": "320.00",
      "low": "309.60",
      "close": "315.20",
      "average": "315.2307",
      "volume": "117606",
      "turnover": "37070020.2",
      "trades": "1696"
    },
    {
      "date": "2026-08-05",
      "bid": "310.20",
      "ask": "310.60",
      "open": "316.20",
      "high": "319.60",
      "low": "309.20",
      "close": "310.20",
      "average": "312.2882",
      "volume": "115076",
      "turnover": "35937360.6",
      "trades": "1494"
    }
  ]
}