{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2411200/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bonex?id=TX2411200",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2411200",
    "asset_class": "SHARES",
    "isin": "SE0009858152",
    "symbol": "BONEX",
    "company": "BONESUPPORT HOLDING",
    "market": null,
    "last_sale_price": "SEK 222.40",
    "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": "79.70",
      "ask": "80.00",
      "open": "81.80",
      "high": "81.80",
      "low": "78.20",
      "close": "80.10",
      "average": "79.8387",
      "volume": "70993",
      "turnover": "5667987.3",
      "trades": "571"
    },
    {
      "date": "2021-08-03",
      "bid": "78.20",
      "ask": "78.60",
      "open": "80.10",
      "high": "80.10",
      "low": "78.20",
      "close": "78.60",
      "average": "78.8128",
      "volume": "39519",
      "turnover": "3114896.5",
      "trades": "299"
    },
    {
      "date": "2021-08-04",
      "bid": "78.00",
      "ask": "78.20",
      "open": "78.20",
      "high": "78.60",
      "low": "77.30",
      "close": "78.00",
      "average": "78.0253",
      "volume": "67448",
      "turnover": "5262652.2",
      "trades": "411"
    },
    {
      "date": "2021-08-05",
      "bid": "76.00",
      "ask": "76.20",
      "open": "78.00",
      "high": "78.40",
      "low": "75.70",
      "close": "76.80",
      "average": "76.5375",
      "volume": "49636",
      "turnover": "3798761.35",
      "trades": "492"
    },
    {
      "date": "2021-08-06",
      "bid": "75.40",
      "ask": "75.90",
      "open": "76.50",
      "high": "76.50",
      "low": "75.00",
      "close": "76.00",
      "average": "75.6108",
      "volume": "49092",
      "turnover": "3711883.4",
      "trades": "440"
    },
    {
      "date": "2021-08-09",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.10",
      "high": "76.10",
      "low": "73.40",
      "close": "75.50",
      "average": "74.4928",
      "volume": "53506",
      "turnover": "3985810.5",
      "trades": "486"
    },
    {
      "date": "2021-08-10",
      "bid": "74.60",
      "ask": "75.10",
      "open": "76.00",
      "high": "77.50",
      "low": "73.80",
      "close": "75.10",
      "average": "75.7717",
      "volume": "93563",
      "turnover": "7089428.2",
      "trades": "588"
    },
    {
      "date": "2021-08-11",
      "bid": "75.30",
      "ask": "75.80",
      "open": "76.00",
      "high": "77.00",
      "low": "73.40",
      "close": "76.40",
      "average": "75.0871",
      "volume": "78353",
      "turnover": "5883300.9",
      "trades": "482"
    },
    {
      "date": "2021-08-12",
      "bid": "75.00",
      "ask": "75.40",
      "open": "76.40",
      "high": "77.10",
      "low": "74.50",
      "close": "75.60",
      "average": "75.4361",
      "volume": "34176",
      "turnover": "2578082.6",
      "trades": "272"
    },
    {
      "date": "2021-08-13",
      "bid": "75.00",
      "ask": "75.90",
      "open": "75.50",
      "high": "75.90",
      "low": "74.30",
      "close": "74.90",
      "average": "74.6367",
      "volume": "24681",
      "turnover": "1842303.35",
      "trades": "245"
    },
    {
      "date": "2021-08-16",
      "bid": "73.60",
      "ask": "74.10",
      "open": "74.40",
      "high": "75.80",
      "low": "73.20",
      "close": "73.60",
      "average": "74.5411",
      "volume": "52989",
      "turnover": "3949304.4",
      "trades": "525"
    },
    {
      "date": "2021-08-17",
      "bid": "75.50",
      "ask": "76.20",
      "open": "73.60",
      "high": "76.20",
      "low": "72.00",
      "close": "75.60",
      "average": "73.5509",
      "volume": "126509",
      "turnover": "9304882.69",
      "trades": "616"
    },
    {
      "date": "2021-08-18",
      "bid": "74.40",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.20",
      "low": "73.60",
      "close": "74.80",
      "average": "74.7057",
      "volume": "48741",
      "turnover": "3641230.2",
      "trades": "422"
    },
    {
      "date": "2021-08-19",
      "bid": "74.10",
      "ask": "74.80",
      "open": "73.00",
      "high": "74.80",
      "low": "72.60",
      "close": "74.50",
      "average": "73.5076",
      "volume": "41205",
      "turnover": "3028881.2",
      "trades": "358"
    },
    {
      "date": "2021-08-20",
      "bid": "74.40",
      "ask": "74.90",
      "open": "74.50",
      "high": "74.90",
      "low": "73.00",
      "close": "74.30",
      "average": "74.0153",
      "volume": "27651",
      "turnover": "2046597.1",
      "trades": "231"
    },
    {
      "date": "2021-08-23",
      "bid": "74.20",
      "ask": "74.70",
      "open": "73.30",
      "high": "76.40",
      "low": "73.30",
      "close": "74.30",
      "average": "75.1737",
      "volume": "53344",
      "turnover": "4010067.8",
      "trades": "623"
    },
    {
      "date": "2021-08-24",
      "bid": "74.70",
      "ask": "75.30",
      "open": "74.30",
      "high": "75.50",
      "low": "73.30",
      "close": "75.30",
      "average": "74.7061",
      "volume": "162319",
      "turnover": "12126170",
      "trades": "490"
    },
    {
      "date": "2021-08-25",
      "bid": "76.70",
      "ask": "77.10",
      "open": "75.30",
      "high": "77.10",
      "low": "74.60",
      "close": "77.10",
      "average": "75.6328",
      "volume": "85105",
      "turnover": "6436515.3",
      "trades": "410"
    },
    {
      "date": "2021-08-26",
      "bid": "79.30",
      "ask": "79.90",
      "open": "77.10",
      "high": "80.80",
      "low": "76.20",
      "close": "79.90",
      "average": "78.9769",
      "volume": "71284",
      "turnover": "5626280",
      "trades": "588"
    },
    {
      "date": "2021-08-27",
      "bid": "78.20",
      "ask": "78.80",
      "open": "80.20",
      "high": "82.90",
      "low": "78.20",
      "close": "78.40",
      "average": "80.7719",
      "volume": "112265",
      "turnover": "9065865.05",
      "trades": "746"
    },
    {
      "date": "2021-08-30",
      "bid": "80.30",
      "ask": "80.80",
      "open": "79.00",
      "high": "81.30",
      "low": "75.50",
      "close": "80.20",
      "average": "78.4392",
      "volume": "146099",
      "turnover": "11460708.05",
      "trades": "1336"
    },
    {
      "date": "2021-08-31",
      "bid": "81.30",
      "ask": "81.60",
      "open": "80.50",
      "high": "81.90",
      "low": "78.50",
      "close": "81.10",
      "average": "80.8511",
      "volume": "98859",
      "turnover": "7992042.1",
      "trades": "688"
    },
    {
      "date": "2021-09-01",
      "bid": "79.60",
      "ask": "80.00",
      "open": "81.10",
      "high": "83.00",
      "low": "78.80",
      "close": "79.70",
      "average": "80.3599",
      "volume": "101101",
      "turnover": "8120316.9",
      "trades": "663"
    },
    {
      "date": "2021-09-02",
      "bid": "79.60",
      "ask": "80.00",
      "open": "79.90",
      "high": "82.20",
      "low": "79.50",
      "close": "80.20",
      "average": "80.4512",
      "volume": "65490",
      "turnover": "5268374.7",
      "trades": "609"
    },
    {
      "date": "2021-09-03",
      "bid": "81.10",
      "ask": "81.30",
      "open": "80.10",
      "high": "81.70",
      "low": "80.00",
      "close": "80.80",
      "average": "80.7649",
      "volume": "55475",
      "turnover": "4480793.15",
      "trades": "349"
    },
    {
      "date": "2021-09-06",
      "bid": "79.60",
      "ask": "80.00",
      "open": "80.80",
      "high": "81.80",
      "low": "79.60",
      "close": "80.10",
      "average": "80.5113",
      "volume": "40155",
      "turnover": "3232930.4",
      "trades": "359"
    },
    {
      "date": "2021-09-07",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.40",
      "high": "80.60",
      "low": "79.00",
      "close": "79.60",
      "average": "79.9163",
      "volume": "39273",
      "turnover": "3138527.05",
      "trades": "367"
    },
    {
      "date": "2021-09-08",
      "bid": "76.60",
      "ask": "76.90",
      "open": "79.60",
      "high": "80.00",
      "low": "75.90",
      "close": "75.90",
      "average": "77.7298",
      "volume": "61500",
      "turnover": "4786264.84",
      "trades": "421"
    },
    {
      "date": "2021-09-09",
      "bid": "76.00",
      "ask": "76.70",
      "open": "75.80",
      "high": "77.70",
      "low": "75.10",
      "close": "76.10",
      "average": "76.5007",
      "volume": "105544",
      "turnover": "8074398",
      "trades": "539"
    },
    {
      "date": "2021-09-10",
      "bid": "38.15",
      "ask": "38.20",
      "open": "44.90",
      "high": "49.30",
      "low": "35.60",
      "close": "38.55",
      "average": "41.7593",
      "volume": "7393187",
      "turnover": "308524031.08",
      "trades": "30944"
    },
    {
      "date": "2021-09-13",
      "bid": "38.55",
      "ask": "38.70",
      "open": "41.00",
      "high": "41.70",
      "low": "36.70",
      "close": "38.50",
      "average": "39.485",
      "volume": "2039965",
      "turnover": "80444871.84",
      "trades": "6818"
    },
    {
      "date": "2021-09-14",
      "bid": "38.55",
      "ask": "38.90",
      "open": "39.35",
      "high": "39.90",
      "low": "37.50",
      "close": "38.70",
      "average": "38.3641",
      "volume": "1266802",
      "turnover": "48595956.6",
      "trades": "3088"
    },
    {
      "date": "2021-09-15",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.30",
      "high": "40.80",
      "low": "38.50",
      "close": "40.10",
      "average": "39.734",
      "volume": "927523",
      "turnover": "36855463.06",
      "trades": "1606"
    },
    {
      "date": "2021-09-16",
      "bid": "41.30",
      "ask": "41.55",
      "open": "42.00",
      "high": "42.70",
      "low": "39.80",
      "close": "41.40",
      "average": "41.066",
      "volume": "471436",
      "turnover": "19358326.8",
      "trades": "1583"
    },
    {
      "date": "2021-09-17",
      "bid": "42.75",
      "ask": "43.05",
      "open": "41.50",
      "high": "44.15",
      "low": "41.50",
      "close": "43.10",
      "average": "43.0111",
      "volume": "697353",
      "turnover": "29993854.66",
      "trades": "2424"
    },
    {
      "date": "2021-09-20",
      "bid": "40.15",
      "ask": "40.40",
      "open": "43.10",
      "high": "43.30",
      "low": "39.20",
      "close": "40.40",
      "average": "41.139",
      "volume": "449790",
      "turnover": "18504207.45",
      "trades": "1821"
    },
    {
      "date": "2021-09-21",
      "bid": "39.70",
      "ask": "39.85",
      "open": "40.40",
      "high": "41.25",
      "low": "38.60",
      "close": "39.85",
      "average": "39.663",
      "volume": "512089",
      "turnover": "20305258.52",
      "trades": "1622"
    },
    {
      "date": "2021-09-22",
      "bid": "39.95",
      "ask": "40.10",
      "open": "39.85",
      "high": "40.85",
      "low": "39.85",
      "close": "40.00",
      "average": "40.1555",
      "volume": "145941",
      "turnover": "5859695.89",
      "trades": "682"
    },
    {
      "date": "2021-09-23",
      "bid": "41.55",
      "ask": "41.75",
      "open": "40.10",
      "high": "41.80",
      "low": "40.00",
      "close": "41.80",
      "average": "40.8278",
      "volume": "195931",
      "turnover": "7998532.03",
      "trades": "813"
    },
    {
      "date": "2021-09-24",
      "bid": "42.75",
      "ask": "42.90",
      "open": "42.95",
      "high": "43.20",
      "low": "41.05",
      "close": "43.00",
      "average": "42.2502",
      "volume": "229402",
      "turnover": "9692280.19",
      "trades": "745"
    },
    {
      "date": "2021-09-27",
      "bid": "40.90",
      "ask": "41.15",
      "open": "43.00",
      "high": "43.00",
      "low": "40.65",
      "close": "41.05",
      "average": "41.8677",
      "volume": "238373",
      "turnover": "9977628.75",
      "trades": "799"
    },
    {
      "date": "2021-09-28",
      "bid": "39.40",
      "ask": "39.45",
      "open": "42.00",
      "high": "42.10",
      "low": "39.30",
      "close": "39.40",
      "average": "39.9197",
      "volume": "352064",
      "turnover": "14052964.18",
      "trades": "1223"
    },
    {
      "date": "2021-09-29",
      "bid": "38.60",
      "ask": "38.80",
      "open": "39.40",
      "high": "40.40",
      "low": "38.15",
      "close": "38.60",
      "average": "39.2768",
      "volume": "260324",
      "turnover": "10224657.05",
      "trades": "835"
    },
    {
      "date": "2021-09-30",
      "bid": "39.50",
      "ask": "39.70",
      "open": "38.95",
      "high": "40.20",
      "low": "38.15",
      "close": "39.95",
      "average": "39.0411",
      "volume": "233285",
      "turnover": "9107902.08",
      "trades": "733"
    },
    {
      "date": "2021-10-01",
      "bid": "39.20",
      "ask": "39.50",
      "open": "39.40",
      "high": "39.75",
      "low": "38.20",
      "close": "39.40",
      "average": "39.0212",
      "volume": "107281",
      "turnover": "4186926.56",
      "trades": "568"
    },
    {
      "date": "2021-10-04",
      "bid": "39.35",
      "ask": "39.55",
      "open": "39.40",
      "high": "40.85",
      "low": "38.80",
      "close": "39.45",
      "average": "39.5036",
      "volume": "554843",
      "turnover": "21917298.45",
      "trades": "827"
    },
    {
      "date": "2021-10-05",
      "bid": "40.25",
      "ask": "40.60",
      "open": "39.45",
      "high": "40.90",
      "low": "39.45",
      "close": "40.75",
      "average": "40.1986",
      "volume": "98609",
      "turnover": "3963945.25",
      "trades": "586"
    },
    {
      "date": "2021-10-06",
      "bid": "40.10",
      "ask": "40.50",
      "open": "40.75",
      "high": "40.75",
      "low": "39.00",
      "close": "39.95",
      "average": "39.7103",
      "volume": "113496",
      "turnover": "4503412.78",
      "trades": "519"
    },
    {
      "date": "2021-10-07",
      "bid": "39.35",
      "ask": "39.55",
      "open": "39.85",
      "high": "40.85",
      "low": "39.30",
      "close": "39.50",
      "average": "39.679",
      "volume": "143035",
      "turnover": "5675490.78",
      "trades": "738"
    },
    {
      "date": "2021-10-08",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.25",
      "high": "40.35",
      "low": "39.50",
      "close": "40.00",
      "average": "39.9277",
      "volume": "96546",
      "turnover": "3854859.95",
      "trades": "424"
    },
    {
      "date": "2021-10-11",
      "bid": "38.85",
      "ask": "39.40",
      "open": "40.00",
      "high": "40.00",
      "low": "38.80",
      "close": "38.90",
      "average": "39.2059",
      "volume": "173206",
      "turnover": "6791989.98",
      "trades": "674"
    },
    {
      "date": "2021-10-12",
      "bid": "38.90",
      "ask": "39.35",
      "open": "38.20",
      "high": "39.50",
      "low": "37.80",
      "close": "39.10",
      "average": "38.3285",
      "volume": "735786",
      "turnover": "28237579.89",
      "trades": "628"
    },
    {
      "date": "2021-10-13",
      "bid": "40.35",
      "ask": "40.40",
      "open": "39.15",
      "high": "40.65",
      "low": "38.90",
      "close": "40.50",
      "average": "40.0679",
      "volume": "108737",
      "turnover": "4356868.34",
      "trades": "582"
    },
    {
      "date": "2021-10-14",
      "bid": "40.30",
      "ask": "40.45",
      "open": "40.50",
      "high": "40.70",
      "low": "39.85",
      "close": "40.40",
      "average": "40.3732",
      "volume": "133162",
      "turnover": "5378353.3",
      "trades": "494"
    },
    {
      "date": "2021-10-15",
      "bid": "40.30",
      "ask": "40.45",
      "open": "40.40",
      "high": "40.55",
      "low": "39.60",
      "close": "40.20",
      "average": "40.0333",
      "volume": "139186",
      "turnover": "5572934.45",
      "trades": "389"
    },
    {
      "date": "2021-10-18",
      "bid": "39.20",
      "ask": "39.30",
      "open": "40.20",
      "high": "40.20",
      "low": "38.75",
      "close": "39.40",
      "average": "39.3013",
      "volume": "84843",
      "turnover": "3334439.15",
      "trades": "501"
    },
    {
      "date": "2021-10-19",
      "bid": "39.35",
      "ask": "39.40",
      "open": "38.40",
      "high": "39.55",
      "low": "38.40",
      "close": "39.35",
      "average": "39.321",
      "volume": "78365",
      "turnover": "3081338.05",
      "trades": "461"
    },
    {
      "date": "2021-10-20",
      "bid": "38.30",
      "ask": "38.45",
      "open": "39.10",
      "high": "39.10",
      "low": "37.80",
      "close": "38.35",
      "average": "38.2739",
      "volume": "321690",
      "turnover": "12308546.33",
      "trades": "847"
    },
    {
      "date": "2021-10-21",
      "bid": "38.00",
      "ask": "38.15",
      "open": "38.30",
      "high": "38.85",
      "low": "37.80",
      "close": "38.30",
      "average": "38.2692",
      "volume": "139068",
      "turnover": "5322024.09",
      "trades": "561"
    },
    {
      "date": "2021-10-22",
      "bid": "37.95",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.45",
      "low": "37.60",
      "close": "38.10",
      "average": "38.0187",
      "volume": "108010",
      "turnover": "4106353.81",
      "trades": "542"
    },
    {
      "date": "2021-10-25",
      "bid": "36.55",
      "ask": "36.70",
      "open": "38.10",
      "high": "38.10",
      "low": "36.00",
      "close": "36.65",
      "average": "36.7724",
      "volume": "331334",
      "turnover": "12186700.7",
      "trades": "1415"
    },
    {
      "date": "2021-10-26",
      "bid": "36.05",
      "ask": "36.20",
      "open": "36.65",
      "high": "37.20",
      "low": "35.10",
      "close": "36.15",
      "average": "36.1668",
      "volume": "328213",
      "turnover": "11873718.05",
      "trades": "978"
    },
    {
      "date": "2021-10-27",
      "bid": "35.50",
      "ask": "35.60",
      "open": "35.85",
      "high": "36.55",
      "low": "35.40",
      "close": "35.55",
      "average": "36.0155",
      "volume": "166693",
      "turnover": "6003521.58",
      "trades": "697"
    },
    {
      "date": "2021-10-28",
      "bid": "38.35",
      "ask": "38.50",
      "open": "36.65",
      "high": "39.35",
      "low": "36.20",
      "close": "38.75",
      "average": "38.2036",
      "volume": "563925",
      "turnover": "21547018.91",
      "trades": "1700"
    },
    {
      "date": "2021-10-29",
      "bid": "37.10",
      "ask": "37.20",
      "open": "39.30",
      "high": "39.30",
      "low": "36.20",
      "close": "37.35",
      "average": "37.19",
      "volume": "202549",
      "turnover": "7533904.25",
      "trades": "840"
    },
    {
      "date": "2021-11-01",
      "bid": "36.20",
      "ask": "36.30",
      "open": "37.35",
      "high": "37.35",
      "low": "35.85",
      "close": "36.10",
      "average": "36.308",
      "volume": "113317",
      "turnover": "4114066.2",
      "trades": "697"
    },
    {
      "date": "2021-11-02",
      "bid": "36.15",
      "ask": "36.20",
      "open": "35.85",
      "high": "36.35",
      "low": "35.40",
      "close": "36.10",
      "average": "35.8154",
      "volume": "145592",
      "turnover": "5214105.25",
      "trades": "772"
    },
    {
      "date": "2021-11-03",
      "bid": "36.65",
      "ask": "36.95",
      "open": "36.05",
      "high": "37.00",
      "low": "35.80",
      "close": "36.80",
      "average": "36.3587",
      "volume": "138614",
      "turnover": "5039818.59",
      "trades": "505"
    },
    {
      "date": "2021-11-04",
      "bid": "40.10",
      "ask": "40.30",
      "open": "38.20",
      "high": "40.60",
      "low": "37.20",
      "close": "40.50",
      "average": "39.6143",
      "volume": "300223",
      "turnover": "11893111.9",
      "trades": "1208"
    },
    {
      "date": "2021-11-05",
      "bid": "40.90",
      "ask": "41.05",
      "open": "40.70",
      "high": "41.70",
      "low": "40.05",
      "close": "41.15",
      "average": "40.4794",
      "volume": "131705",
      "turnover": "5331337.25",
      "trades": "512"
    },
    {
      "date": "2021-11-08",
      "bid": "40.65",
      "ask": "40.90",
      "open": "41.40",
      "high": "43.25",
      "low": "40.15",
      "close": "41.25",
      "average": "41.4845",
      "volume": "420426",
      "turnover": "17441185.55",
      "trades": "1594"
    },
    {
      "date": "2021-11-09",
      "bid": "40.75",
      "ask": "40.90",
      "open": "41.35",
      "high": "42.00",
      "low": "40.55",
      "close": "41.00",
      "average": "41.2523",
      "volume": "158859",
      "turnover": "6552993.75",
      "trades": "701"
    },
    {
      "date": "2021-11-10",
      "bid": "39.05",
      "ask": "39.10",
      "open": "41.60",
      "high": "41.60",
      "low": "39.00",
      "close": "39.10",
      "average": "39.90",
      "volume": "197452",
      "turnover": "7874006.24",
      "trades": "736"
    },
    {
      "date": "2021-11-11",
      "bid": "40.70",
      "ask": "40.85",
      "open": "39.10",
      "high": "41.05",
      "low": "38.65",
      "close": "40.95",
      "average": "40.0735",
      "volume": "146710",
      "turnover": "5879243.15",
      "trades": "597"
    },
    {
      "date": "2021-11-12",
      "bid": "39.80",
      "ask": "39.85",
      "open": "40.95",
      "high": "40.95",
      "low": "39.35",
      "close": "39.80",
      "average": "39.9098",
      "volume": "181275",
      "turnover": "7234621.51",
      "trades": "1079"
    },
    {
      "date": "2021-11-15",
      "bid": "41.75",
      "ask": "41.90",
      "open": "39.75",
      "high": "42.05",
      "low": "39.35",
      "close": "41.75",
      "average": "40.9885",
      "volume": "241621",
      "turnover": "9903765.68",
      "trades": "920"
    },
    {
      "date": "2021-11-16",
      "bid": "40.85",
      "ask": "41.00",
      "open": "41.75",
      "high": "42.20",
      "low": "40.60",
      "close": "40.80",
      "average": "41.1216",
      "volume": "123585",
      "turnover": "5081930.47",
      "trades": "765"
    },
    {
      "date": "2021-11-17",
      "bid": "39.55",
      "ask": "39.80",
      "open": "40.80",
      "high": "41.20",
      "low": "39.50",
      "close": "39.55",
      "average": "39.8102",
      "volume": "144112",
      "turnover": "5737107.2",
      "trades": "648"
    },
    {
      "date": "2021-11-18",
      "bid": "39.30",
      "ask": "39.50",
      "open": "39.55",
      "high": "39.75",
      "low": "38.60",
      "close": "39.30",
      "average": "39.2144",
      "volume": "269498",
      "turnover": "10568207.5",
      "trades": "763"
    },
    {
      "date": "2021-11-19",
      "bid": "40.00",
      "ask": "40.15",
      "open": "39.30",
      "high": "40.30",
      "low": "38.55",
      "close": "40.30",
      "average": "39.4006",
      "volume": "129107",
      "turnover": "5086892.95",
      "trades": "577"
    },
    {
      "date": "2021-11-22",
      "bid": "38.45",
      "ask": "38.55",
      "open": "40.30",
      "high": "40.30",
      "low": "38.30",
      "close": "38.40",
      "average": "38.8553",
      "volume": "287445",
      "turnover": "11168769.8",
      "trades": "801"
    },
    {
      "date": "2021-11-23",
      "bid": "37.60",
      "ask": "37.65",
      "open": "38.05",
      "high": "38.30",
      "low": "37.05",
      "close": "37.60",
      "average": "37.5829",
      "volume": "191167",
      "turnover": "7184602.65",
      "trades": "934"
    },
    {
      "date": "2021-11-24",
      "bid": "38.20",
      "ask": "38.45",
      "open": "37.90",
      "high": "39.70",
      "low": "37.10",
      "close": "38.40",
      "average": "38.0746",
      "volume": "345904",
      "turnover": "13169925.9",
      "trades": "1138"
    },
    {
      "date": "2021-11-25",
      "bid": "37.65",
      "ask": "38.00",
      "open": "38.45",
      "high": "39.35",
      "low": "36.90",
      "close": "37.65",
      "average": "37.2829",
      "volume": "514038",
      "turnover": "19164089.07",
      "trades": "784"
    },
    {
      "date": "2021-11-26",
      "bid": "36.25",
      "ask": "36.60",
      "open": "37.00",
      "high": "37.00",
      "low": "35.75",
      "close": "36.20",
      "average": "36.3791",
      "volume": "189865",
      "turnover": "6904968.55",
      "trades": "663"
    },
    {
      "date": "2021-11-29",
      "bid": "36.10",
      "ask": "36.35",
      "open": "36.20",
      "high": "36.70",
      "low": "35.55",
      "close": "36.00",
      "average": "35.9684",
      "volume": "212473",
      "turnover": "7644775.52",
      "trades": "952"
    },
    {
      "date": "2021-11-30",
      "bid": "36.70",
      "ask": "37.20",
      "open": "36.00",
      "high": "37.85",
      "low": "35.35",
      "close": "37.85",
      "average": "37.725",
      "volume": "1393598",
      "turnover": "52561020.83",
      "trades": "793"
    },
    {
      "date": "2021-12-01",
      "bid": "37.65",
      "ask": "37.80",
      "open": "37.85",
      "high": "38.10",
      "low": "36.25",
      "close": "37.65",
      "average": "36.9915",
      "volume": "244267",
      "turnover": "9029676.88",
      "trades": "519"
    },
    {
      "date": "2021-12-02",
      "bid": "36.55",
      "ask": "36.70",
      "open": "38.00",
      "high": "38.00",
      "low": "36.05",
      "close": "36.70",
      "average": "36.7013",
      "volume": "191826",
      "turnover": "7035858.1",
      "trades": "594"
    },
    {
      "date": "2021-12-03",
      "bid": "35.35",
      "ask": "35.50",
      "open": "37.50",
      "high": "37.50",
      "low": "35.30",
      "close": "35.30",
      "average": "36.1447",
      "volume": "105340",
      "turnover": "3808663.01",
      "trades": "474"
    },
    {
      "date": "2021-12-06",
      "bid": "35.05",
      "ask": "35.15",
      "open": "36.15",
      "high": "36.25",
      "low": "34.90",
      "close": "35.00",
      "average": "35.548",
      "volume": "182764",
      "turnover": "6496373.84",
      "trades": "569"
    },
    {
      "date": "2021-12-07",
      "bid": "36.90",
      "ask": "37.00",
      "open": "35.05",
      "high": "37.20",
      "low": "35.05",
      "close": "37.10",
      "average": "36.3991",
      "volume": "143226",
      "turnover": "5215360.47",
      "trades": "525"
    },
    {
      "date": "2021-12-08",
      "bid": "38.30",
      "ask": "38.45",
      "open": "37.10",
      "high": "38.70",
      "low": "36.90",
      "close": "38.40",
      "average": "38.0437",
      "volume": "132916",
      "turnover": "5054519.98",
      "trades": "497"
    },
    {
      "date": "2021-12-09",
      "bid": "38.65",
      "ask": "38.85",
      "open": "38.40",
      "high": "39.05",
      "low": "38.00",
      "close": "38.95",
      "average": "38.6901",
      "volume": "68925",
      "turnover": "2665765.23",
      "trades": "351"
    },
    {
      "date": "2021-12-10",
      "bid": "39.20",
      "ask": "39.30",
      "open": "38.95",
      "high": "39.45",
      "low": "38.00",
      "close": "39.45",
      "average": "38.8811",
      "volume": "97077",
      "turnover": "3774028.3",
      "trades": "325"
    },
    {
      "date": "2021-12-13",
      "bid": "38.20",
      "ask": "38.30",
      "open": "39.45",
      "high": "39.45",
      "low": "38.20",
      "close": "38.30",
      "average": "38.8497",
      "volume": "65418",
      "turnover": "2541685.15",
      "trades": "299"
    },
    {
      "date": "2021-12-14",
      "bid": "38.50",
      "ask": "38.55",
      "open": "38.30",
      "high": "39.00",
      "low": "37.45",
      "close": "38.25",
      "average": "37.8032",
      "volume": "250581",
      "turnover": "9482224.01",
      "trades": "477"
    },
    {
      "date": "2021-12-15",
      "bid": "37.70",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.60",
      "low": "37.40",
      "close": "37.60",
      "average": "37.989",
      "volume": "137363",
      "turnover": "5220640.84",
      "trades": "496"
    },
    {
      "date": "2021-12-16",
      "bid": "37.85",
      "ask": "38.00",
      "open": "37.65",
      "high": "39.00",
      "low": "37.35",
      "close": "38.00",
      "average": "37.9353",
      "volume": "214046",
      "turnover": "8120603",
      "trades": "604"
    },
    {
      "date": "2021-12-17",
      "bid": "37.00",
      "ask": "37.60",
      "open": "38.60",
      "high": "38.60",
      "low": "36.80",
      "close": "37.00",
      "average": "37.2942",
      "volume": "58871",
      "turnover": "2195546.65",
      "trades": "279"
    },
    {
      "date": "2021-12-20",
      "bid": "37.90",
      "ask": "38.30",
      "open": "36.75",
      "high": "38.10",
      "low": "36.10",
      "close": "38.10",
      "average": "37.3351",
      "volume": "66861",
      "turnover": "2496264.79",
      "trades": "336"
    },
    {
      "date": "2021-12-21",
      "bid": "37.80",
      "ask": "38.15",
      "open": "38.50",
      "high": "38.60",
      "low": "36.95",
      "close": "38.10",
      "average": "37.6416",
      "volume": "77864",
      "turnover": "2930515.98",
      "trades": "337"
    },
    {
      "date": "2021-12-22",
      "bid": "38.55",
      "ask": "38.70",
      "open": "38.10",
      "high": "39.00",
      "low": "38.10",
      "close": "38.70",
      "average": "38.5597",
      "volume": "144153",
      "turnover": "5565870.01",
      "trades": "375"
    },
    {
      "date": "2021-12-23",
      "bid": "38.20",
      "ask": "38.65",
      "open": "39.15",
      "high": "39.35",
      "low": "38.15",
      "close": "38.55",
      "average": "38.5891",
      "volume": "76702",
      "turnover": "2962754.58",
      "trades": "342"
    },
    {
      "date": "2021-12-27",
      "bid": "39.50",
      "ask": "39.75",
      "open": "38.55",
      "high": "40.00",
      "low": "38.50",
      "close": "39.95",
      "average": "39.3054",
      "volume": "211569",
      "turnover": "8313338.72",
      "trades": "723"
    },
    {
      "date": "2021-12-28",
      "bid": "42.80",
      "ask": "42.95",
      "open": "39.95",
      "high": "43.30",
      "low": "39.95",
      "close": "42.80",
      "average": "42.0133",
      "volume": "188377",
      "turnover": "7914326.5",
      "trades": "770"
    },
    {
      "date": "2021-12-29",
      "bid": "42.45",
      "ask": "42.90",
      "open": "42.80",
      "high": "42.95",
      "low": "41.00",
      "close": "42.65",
      "average": "41.8893",
      "volume": "163984",
      "turnover": "6868611.7",
      "trades": "579"
    },
    {
      "date": "2021-12-30",
      "bid": "43.75",
      "ask": "43.90",
      "open": "42.65",
      "high": "44.00",
      "low": "42.20",
      "close": "44.00",
      "average": "43.5301",
      "volume": "130421",
      "turnover": "5668618.46",
      "trades": "387"
    },
    {
      "date": "2022-01-03",
      "bid": "43.80",
      "ask": "44.10",
      "open": "44.00",
      "high": "45.50",
      "low": "43.75",
      "close": "43.75",
      "average": "44.7152",
      "volume": "310876",
      "turnover": "13900896.13",
      "trades": "572"
    },
    {
      "date": "2022-01-04",
      "bid": "43.65",
      "ask": "43.85",
      "open": "43.90",
      "high": "45.90",
      "low": "43.10",
      "close": "44.00",
      "average": "43.9237",
      "volume": "135635",
      "turnover": "5957398.35",
      "trades": "457"
    },
    {
      "date": "2022-01-05",
      "bid": "43.35",
      "ask": "43.50",
      "open": "44.05",
      "high": "44.40",
      "low": "42.95",
      "close": "43.30",
      "average": "43.4709",
      "volume": "35896",
      "turnover": "1558588.21",
      "trades": "186"
    },
    {
      "date": "2022-01-07",
      "bid": "43.50",
      "ask": "43.90",
      "open": "43.25",
      "high": "44.30",
      "low": "42.35",
      "close": "43.85",
      "average": "43.3011",
      "volume": "126633",
      "turnover": "5495833.84",
      "trades": "509"
    },
    {
      "date": "2022-01-10",
      "bid": "40.40",
      "ask": "40.55",
      "open": "44.70",
      "high": "44.70",
      "low": "39.80",
      "close": "40.45",
      "average": "41.4759",
      "volume": "272740",
      "turnover": "11302901.2",
      "trades": "899"
    },
    {
      "date": "2022-01-11",
      "bid": "40.00",
      "ask": "40.25",
      "open": "40.45",
      "high": "41.35",
      "low": "39.90",
      "close": "40.00",
      "average": "40.3646",
      "volume": "101700",
      "turnover": "4106636.5",
      "trades": "413"
    },
    {
      "date": "2022-01-12",
      "bid": "39.55",
      "ask": "39.95",
      "open": "40.00",
      "high": "41.00",
      "low": "39.50",
      "close": "39.60",
      "average": "40.1965",
      "volume": "134580",
      "turnover": "5413874.24",
      "trades": "386"
    },
    {
      "date": "2022-01-13",
      "bid": "39.30",
      "ask": "39.55",
      "open": "39.60",
      "high": "43.00",
      "low": "39.10",
      "close": "39.55",
      "average": "40.7897",
      "volume": "234139",
      "turnover": "9518545.36",
      "trades": "692"
    },
    {
      "date": "2022-01-14",
      "bid": "38.50",
      "ask": "38.85",
      "open": "39.05",
      "high": "39.55",
      "low": "38.35",
      "close": "38.40",
      "average": "38.7524",
      "volume": "134846",
      "turnover": "5225511.63",
      "trades": "504"
    },
    {
      "date": "2022-01-17",
      "bid": "37.50",
      "ask": "37.75",
      "open": "38.50",
      "high": "39.10",
      "low": "37.00",
      "close": "37.50",
      "average": "37.6254",
      "volume": "79623",
      "turnover": "2995847.05",
      "trades": "331"
    },
    {
      "date": "2022-01-18",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.50",
      "high": "38.10",
      "low": "36.10",
      "close": "37.75",
      "average": "36.9782",
      "volume": "177903",
      "turnover": "6578525.6",
      "trades": "579"
    },
    {
      "date": "2022-01-19",
      "bid": "38.25",
      "ask": "38.75",
      "open": "37.80",
      "high": "39.00",
      "low": "36.90",
      "close": "38.40",
      "average": "38.2409",
      "volume": "95398",
      "turnover": "3648107.4",
      "trades": "443"
    },
    {
      "date": "2022-01-20",
      "bid": "38.95",
      "ask": "39.15",
      "open": "38.40",
      "high": "39.20",
      "low": "37.65",
      "close": "39.00",
      "average": "38.551",
      "volume": "79666",
      "turnover": "3071100.8",
      "trades": "320"
    },
    {
      "date": "2022-01-21",
      "bid": "38.45",
      "ask": "38.85",
      "open": "39.00",
      "high": "39.00",
      "low": "37.95",
      "close": "38.35",
      "average": "38.2012",
      "volume": "60350",
      "turnover": "2305440.2",
      "trades": "301"
    },
    {
      "date": "2022-01-24",
      "bid": "35.40",
      "ask": "36.20",
      "open": "38.80",
      "high": "39.05",
      "low": "35.10",
      "close": "35.10",
      "average": "36.0617",
      "volume": "158064",
      "turnover": "5700058.15",
      "trades": "719"
    },
    {
      "date": "2022-01-25",
      "bid": "34.50",
      "ask": "34.90",
      "open": "36.10",
      "high": "36.50",
      "low": "34.20",
      "close": "34.50",
      "average": "35.1425",
      "volume": "120673",
      "turnover": "4240750.65",
      "trades": "498"
    },
    {
      "date": "2022-01-26",
      "bid": "35.75",
      "ask": "36.00",
      "open": "34.60",
      "high": "36.80",
      "low": "34.20",
      "close": "36.00",
      "average": "35.9163",
      "volume": "58213",
      "turnover": "2090796.65",
      "trades": "304"
    },
    {
      "date": "2022-01-27",
      "bid": "37.55",
      "ask": "37.90",
      "open": "35.05",
      "high": "38.00",
      "low": "34.85",
      "close": "37.75",
      "average": "36.7412",
      "volume": "77539",
      "turnover": "2848877.7",
      "trades": "365"
    },
    {
      "date": "2022-01-28",
      "bid": "38.25",
      "ask": "38.50",
      "open": "37.25",
      "high": "38.70",
      "low": "36.00",
      "close": "38.40",
      "average": "37.7238",
      "volume": "46953",
      "turnover": "1771246",
      "trades": "224"
    },
    {
      "date": "2022-01-31",
      "bid": "39.25",
      "ask": "39.45",
      "open": "39.20",
      "high": "39.55",
      "low": "38.10",
      "close": "39.45",
      "average": "38.8296",
      "volume": "49850",
      "turnover": "1935655",
      "trades": "227"
    },
    {
      "date": "2022-02-01",
      "bid": "40.75",
      "ask": "41.05",
      "open": "39.85",
      "high": "41.20",
      "low": "39.25",
      "close": "41.20",
      "average": "40.3118",
      "volume": "78167",
      "turnover": "3147748.82",
      "trades": "295"
    },
    {
      "date": "2022-02-02",
      "bid": "41.20",
      "ask": "41.55",
      "open": "41.85",
      "high": "42.70",
      "low": "41.00",
      "close": "41.55",
      "average": "41.9031",
      "volume": "113045",
      "turnover": "4736937.9",
      "trades": "520"
    },
    {
      "date": "2022-02-03",
      "bid": "39.15",
      "ask": "39.45",
      "open": "40.50",
      "high": "41.35",
      "low": "38.55",
      "close": "39.60",
      "average": "39.8522",
      "volume": "98288",
      "turnover": "3916991.95",
      "trades": "442"
    },
    {
      "date": "2022-02-04",
      "bid": "39.75",
      "ask": "40.10",
      "open": "39.60",
      "high": "40.55",
      "low": "38.55",
      "close": "40.30",
      "average": "39.6763",
      "volume": "52022",
      "turnover": "2064291.47",
      "trades": "331"
    },
    {
      "date": "2022-02-07",
      "bid": "39.55",
      "ask": "39.75",
      "open": "40.30",
      "high": "40.70",
      "low": "38.15",
      "close": "40.10",
      "average": "39.1819",
      "volume": "94565",
      "turnover": "3705363.05",
      "trades": "357"
    },
    {
      "date": "2022-02-08",
      "bid": "39.90",
      "ask": "40.25",
      "open": "39.50",
      "high": "40.35",
      "low": "38.95",
      "close": "40.35",
      "average": "39.7449",
      "volume": "38712",
      "turnover": "1538214.35",
      "trades": "238"
    },
    {
      "date": "2022-02-09",
      "bid": "41.75",
      "ask": "41.85",
      "open": "40.35",
      "high": "41.90",
      "low": "40.15",
      "close": "41.85",
      "average": "41.442",
      "volume": "152404",
      "turnover": "6331726.3",
      "trades": "274"
    },
    {
      "date": "2022-02-10",
      "bid": "42.65",
      "ask": "42.90",
      "open": "41.85",
      "high": "43.25",
      "low": "41.85",
      "close": "42.75",
      "average": "42.2681",
      "volume": "126765",
      "turnover": "5356642.25",
      "trades": "343"
    },
    {
      "date": "2022-02-11",
      "bid": "44.95",
      "ask": "45.25",
      "open": "42.00",
      "high": "45.50",
      "low": "41.90",
      "close": "45.45",
      "average": "44.222",
      "volume": "163815",
      "turnover": "7247306.48",
      "trades": "477"
    },
    {
      "date": "2022-02-14",
      "bid": "41.70",
      "ask": "41.90",
      "open": "44.50",
      "high": "44.50",
      "low": "39.70",
      "close": "41.50",
      "average": "41.6013",
      "volume": "182345",
      "turnover": "7585791.4",
      "trades": "727"
    },
    {
      "date": "2022-02-15",
      "bid": "44.40",
      "ask": "44.55",
      "open": "41.30",
      "high": "44.50",
      "low": "41.20",
      "close": "44.25",
      "average": "43.4914",
      "volume": "125434",
      "turnover": "5453318.46",
      "trades": "412"
    },
    {
      "date": "2022-02-16",
      "bid": "43.95",
      "ask": "44.50",
      "open": "44.90",
      "high": "45.60",
      "low": "43.50",
      "close": "44.35",
      "average": "44.4797",
      "volume": "124664",
      "turnover": "5543802.63",
      "trades": "369"
    },
    {
      "date": "2022-02-17",
      "bid": "44.00",
      "ask": "44.30",
      "open": "42.80",
      "high": "46.00",
      "low": "42.40",
      "close": "44.05",
      "average": "44.2013",
      "volume": "134552",
      "turnover": "5947378.5",
      "trades": "560"
    },
    {
      "date": "2022-02-18",
      "bid": "41.70",
      "ask": "42.50",
      "open": "44.05",
      "high": "44.55",
      "low": "41.40",
      "close": "41.75",
      "average": "43.6599",
      "volume": "102201",
      "turnover": "4462245.23",
      "trades": "372"
    },
    {
      "date": "2022-02-21",
      "bid": "40.70",
      "ask": "41.05",
      "open": "41.50",
      "high": "41.80",
      "low": "38.40",
      "close": "41.10",
      "average": "40.2243",
      "volume": "180909",
      "turnover": "7276943.5",
      "trades": "590"
    },
    {
      "date": "2022-02-22",
      "bid": "40.00",
      "ask": "40.20",
      "open": "38.10",
      "high": "42.00",
      "low": "38.05",
      "close": "40.15",
      "average": "40.7623",
      "volume": "160746",
      "turnover": "6552381.15",
      "trades": "475"
    },
    {
      "date": "2022-02-23",
      "bid": "39.50",
      "ask": "39.65",
      "open": "40.15",
      "high": "41.55",
      "low": "38.60",
      "close": "39.50",
      "average": "39.5938",
      "volume": "70588",
      "turnover": "2794847.05",
      "trades": "288"
    },
    {
      "date": "2022-02-24",
      "bid": "39.40",
      "ask": "39.50",
      "open": "38.00",
      "high": "39.50",
      "low": "36.20",
      "close": "39.40",
      "average": "37.7509",
      "volume": "225345",
      "turnover": "8506824.1",
      "trades": "551"
    },
    {
      "date": "2022-02-25",
      "bid": "41.15",
      "ask": "41.30",
      "open": "39.05",
      "high": "42.05",
      "low": "39.05",
      "close": "41.05",
      "average": "40.5196",
      "volume": "111492",
      "turnover": "4517594.45",
      "trades": "373"
    },
    {
      "date": "2022-02-28",
      "bid": "39.65",
      "ask": "40.00",
      "open": "39.95",
      "high": "40.10",
      "low": "38.50",
      "close": "40.00",
      "average": "39.2485",
      "volume": "167164",
      "turnover": "6560933.5",
      "trades": "548"
    },
    {
      "date": "2022-03-01",
      "bid": "39.90",
      "ask": "40.10",
      "open": "40.00",
      "high": "40.70",
      "low": "38.60",
      "close": "40.15",
      "average": "39.7636",
      "volume": "43601",
      "turnover": "1733740.9",
      "trades": "311"
    },
    {
      "date": "2022-03-02",
      "bid": "41.40",
      "ask": "41.75",
      "open": "40.15",
      "high": "41.80",
      "low": "38.80",
      "close": "41.70",
      "average": "40.052",
      "volume": "49936",
      "turnover": "2000081.5",
      "trades": "221"
    },
    {
      "date": "2022-03-03",
      "bid": "39.80",
      "ask": "40.00",
      "open": "41.70",
      "high": "42.45",
      "low": "39.25",
      "close": "39.70",
      "average": "40.1188",
      "volume": "73313",
      "turnover": "2941231.05",
      "trades": "277"
    },
    {
      "date": "2022-03-04",
      "bid": "39.50",
      "ask": "39.75",
      "open": "39.65",
      "high": "39.95",
      "low": "38.80",
      "close": "39.50",
      "average": "39.3972",
      "volume": "66499",
      "turnover": "2620321.19",
      "trades": "313"
    },
    {
      "date": "2022-03-07",
      "bid": "38.00",
      "ask": "38.25",
      "open": "39.00",
      "high": "39.20",
      "low": "36.75",
      "close": "38.00",
      "average": "37.9368",
      "volume": "124346",
      "turnover": "4717290.25",
      "trades": "374"
    },
    {
      "date": "2022-03-08",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.00",
      "high": "39.45",
      "low": "37.35",
      "close": "38.00",
      "average": "38.2788",
      "volume": "43340",
      "turnover": "1659003",
      "trades": "186"
    },
    {
      "date": "2022-03-09",
      "bid": "38.95",
      "ask": "39.20",
      "open": "38.00",
      "high": "40.00",
      "low": "38.00",
      "close": "38.85",
      "average": "39.3322",
      "volume": "46169",
      "turnover": "1815926.35",
      "trades": "207"
    },
    {
      "date": "2022-03-10",
      "bid": "41.25",
      "ask": "41.55",
      "open": "39.50",
      "high": "42.35",
      "low": "38.90",
      "close": "41.00",
      "average": "40.9207",
      "volume": "144898",
      "turnover": "5929310.7",
      "trades": "532"
    },
    {
      "date": "2022-03-11",
      "bid": "40.65",
      "ask": "40.90",
      "open": "41.00",
      "high": "42.65",
      "low": "40.60",
      "close": "40.60",
      "average": "41.8547",
      "volume": "47411",
      "turnover": "1984371.15",
      "trades": "232"
    },
    {
      "date": "2022-03-14",
      "bid": "41.65",
      "ask": "42.00",
      "open": "41.00",
      "high": "42.00",
      "low": "40.70",
      "close": "41.45",
      "average": "41.4387",
      "volume": "65837",
      "turnover": "2728202.8",
      "trades": "269"
    },
    {
      "date": "2022-03-15",
      "bid": "41.60",
      "ask": "41.85",
      "open": "42.35",
      "high": "42.35",
      "low": "40.85",
      "close": "41.95",
      "average": "41.6029",
      "volume": "50623",
      "turnover": "2106046",
      "trades": "243"
    },
    {
      "date": "2022-03-16",
      "bid": "43.10",
      "ask": "43.25",
      "open": "41.95",
      "high": "43.80",
      "low": "41.95",
      "close": "43.30",
      "average": "42.8773",
      "volume": "131437",
      "turnover": "5635669.05",
      "trades": "473"
    },
    {
      "date": "2022-03-17",
      "bid": "44.50",
      "ask": "44.70",
      "open": "43.95",
      "high": "45.00",
      "low": "43.40",
      "close": "44.80",
      "average": "44.3974",
      "volume": "97408",
      "turnover": "4324625.65",
      "trades": "362"
    },
    {
      "date": "2022-03-18",
      "bid": "44.85",
      "ask": "45.15",
      "open": "44.95",
      "high": "45.55",
      "low": "43.75",
      "close": "44.95",
      "average": "44.8075",
      "volume": "51755",
      "turnover": "2319010.25",
      "trades": "299"
    },
    {
      "date": "2022-03-21",
      "bid": "46.50",
      "ask": "46.85",
      "open": "44.70",
      "high": "47.00",
      "low": "44.65",
      "close": "46.90",
      "average": "46.0502",
      "volume": "59725",
      "turnover": "2750349.8",
      "trades": "316"
    },
    {
      "date": "2022-03-22",
      "bid": "45.95",
      "ask": "46.25",
      "open": "46.90",
      "high": "47.50",
      "low": "45.65",
      "close": "45.85",
      "average": "46.523",
      "volume": "56239",
      "turnover": "2616396.6",
      "trades": "295"
    },
    {
      "date": "2022-03-23",
      "bid": "44.40",
      "ask": "44.85",
      "open": "46.75",
      "high": "46.75",
      "low": "44.05",
      "close": "44.70",
      "average": "44.9262",
      "volume": "54942",
      "turnover": "2468335.1",
      "trades": "304"
    },
    {
      "date": "2022-03-24",
      "bid": "42.95",
      "ask": "43.25",
      "open": "44.65",
      "high": "45.00",
      "low": "42.65",
      "close": "42.90",
      "average": "43.3507",
      "volume": "52801",
      "turnover": "2288957.79",
      "trades": "190"
    },
    {
      "date": "2022-03-25",
      "bid": "45.15",
      "ask": "45.50",
      "open": "44.95",
      "high": "45.65",
      "low": "43.30",
      "close": "45.35",
      "average": "44.8516",
      "volume": "60244",
      "turnover": "2702042.3",
      "trades": "295"
    },
    {
      "date": "2022-03-28",
      "bid": "45.10",
      "ask": "45.35",
      "open": "46.20",
      "high": "46.65",
      "low": "45.10",
      "close": "45.30",
      "average": "45.5932",
      "volume": "30964",
      "turnover": "1411747.7",
      "trades": "199"
    },
    {
      "date": "2022-03-29",
      "bid": "47.50",
      "ask": "47.95",
      "open": "46.55",
      "high": "47.90",
      "low": "45.85",
      "close": "47.50",
      "average": "47.1211",
      "volume": "85947",
      "turnover": "4049920.05",
      "trades": "335"
    },
    {
      "date": "2022-03-30",
      "bid": "47.40",
      "ask": "47.70",
      "open": "48.00",
      "high": "48.00",
      "low": "47.20",
      "close": "47.50",
      "average": "47.6523",
      "volume": "46085",
      "turnover": "2196055.45",
      "trades": "233"
    },
    {
      "date": "2022-03-31",
      "bid": "47.05",
      "ask": "47.35",
      "open": "48.40",
      "high": "48.55",
      "low": "46.90",
      "close": "47.20",
      "average": "47.5338",
      "volume": "53227",
      "turnover": "2530082.1",
      "trades": "228"
    },
    {
      "date": "2022-04-01",
      "bid": "46.48",
      "ask": "47.16",
      "open": "47.20",
      "high": "47.60",
      "low": "46.06",
      "close": "46.14",
      "average": "46.6702",
      "volume": "40086",
      "turnover": "1870822.4",
      "trades": "223"
    },
    {
      "date": "2022-04-04",
      "bid": "47.56",
      "ask": "47.60",
      "open": "46.18",
      "high": "47.86",
      "low": "46.18",
      "close": "47.60",
      "average": "47.3312",
      "volume": "41437",
      "turnover": "1961298.7",
      "trades": "252"
    },
    {
      "date": "2022-04-05",
      "bid": "47.40",
      "ask": "47.70",
      "open": "47.60",
      "high": "48.48",
      "low": "46.64",
      "close": "47.62",
      "average": "47.5438",
      "volume": "73940",
      "turnover": "3514940.64",
      "trades": "313"
    },
    {
      "date": "2022-04-06",
      "bid": "46.22",
      "ask": "46.68",
      "open": "48.80",
      "high": "48.80",
      "low": "46.02",
      "close": "46.02",
      "average": "46.9385",
      "volume": "36537",
      "turnover": "1715018.35",
      "trades": "267"
    },
    {
      "date": "2022-04-07",
      "bid": "45.80",
      "ask": "46.00",
      "open": "46.02",
      "high": "47.12",
      "low": "45.08",
      "close": "45.08",
      "average": "46.0882",
      "volume": "46973",
      "turnover": "2164899.4",
      "trades": "276"
    },
    {
      "date": "2022-04-08",
      "bid": "44.94",
      "ask": "45.30",
      "open": "45.08",
      "high": "45.46",
      "low": "44.14",
      "close": "44.80",
      "average": "44.7841",
      "volume": "25410",
      "turnover": "1137805.95",
      "trades": "205"
    },
    {
      "date": "2022-04-11",
      "bid": "43.22",
      "ask": "43.98",
      "open": "44.80",
      "high": "44.80",
      "low": "42.64",
      "close": "43.26",
      "average": "43.6674",
      "volume": "37540",
      "turnover": "1639274.48",
      "trades": "202"
    },
    {
      "date": "2022-04-12",
      "bid": "43.28",
      "ask": "43.48",
      "open": "43.46",
      "high": "43.68",
      "low": "42.50",
      "close": "43.44",
      "average": "43.0555",
      "volume": "25739",
      "turnover": "1108206.06",
      "trades": "231"
    },
    {
      "date": "2022-04-13",
      "bid": "44.36",
      "ask": "44.80",
      "open": "43.02",
      "high": "44.80",
      "low": "42.60",
      "close": "44.64",
      "average": "43.4691",
      "volume": "33621",
      "turnover": "1457918.06",
      "trades": "229"
    },
    {
      "date": "2022-04-14",
      "bid": "45.36",
      "ask": "45.70",
      "open": "45.00",
      "high": "45.70",
      "low": "44.44",
      "close": "45.32",
      "average": "44.7935",
      "volume": "25297",
      "turnover": "1133118.6",
      "trades": "75"
    },
    {
      "date": "2022-04-19",
      "bid": "46.08",
      "ask": "46.30",
      "open": "45.32",
      "high": "46.38",
      "low": "44.10",
      "close": "46.16",
      "average": "45.2306",
      "volume": "46628",
      "turnover": "2099816.52",
      "trades": "262"
    },
    {
      "date": "2022-04-20",
      "bid": "46.92",
      "ask": "46.98",
      "open": "46.16",
      "high": "47.00",
      "low": "45.86",
      "close": "46.78",
      "average": "46.6284",
      "volume": "60839",
      "turnover": "2836822.66",
      "trades": "295"
    },
    {
      "date": "2022-04-21",
      "bid": "47.02",
      "ask": "47.68",
      "open": "46.78",
      "high": "47.70",
      "low": "45.80",
      "close": "47.64",
      "average": "46.9986",
      "volume": "50047",
      "turnover": "2351815.15",
      "trades": "256"
    },
    {
      "date": "2022-04-22",
      "bid": "45.34",
      "ask": "46.34",
      "open": "47.64",
      "high": "47.68",
      "low": "44.18",
      "close": "44.90",
      "average": "45.6404",
      "volume": "87439",
      "turnover": "4022430.04",
      "trades": "298"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "44.90",
      "high": "45.82",
      "low": "42.54",
      "close": "43.02",
      "average": "43.3526",
      "volume": "29588",
      "turnover": "1282717.92",
      "trades": "205"
    },
    {
      "date": "2022-04-26",
      "bid": "41.00",
      "ask": "41.28",
      "open": "43.02",
      "high": "45.02",
      "low": "40.90",
      "close": "41.00",
      "average": "42.0706",
      "volume": "38626",
      "turnover": "1625018.1",
      "trades": "209"
    },
    {
      "date": "2022-04-27",
      "bid": "41.20",
      "ask": "41.50",
      "open": "41.00",
      "high": "42.84",
      "low": "41.00",
      "close": "41.20",
      "average": "41.6964",
      "volume": "23212",
      "turnover": "967857.14",
      "trades": "156"
    },
    {
      "date": "2022-04-28",
      "bid": "38.20",
      "ask": "38.46",
      "open": "43.32",
      "high": "43.32",
      "low": "38.16",
      "close": "38.20",
      "average": "39.4496",
      "volume": "97734",
      "turnover": "3854729.79",
      "trades": "437"
    },
    {
      "date": "2022-04-29",
      "bid": "38.74",
      "ask": "39.12",
      "open": "38.20",
      "high": "40.00",
      "low": "38.20",
      "close": "38.48",
      "average": "39.2522",
      "volume": "87992",
      "turnover": "3453883.94",
      "trades": "358"
    },
    {
      "date": "2022-05-02",
      "bid": "40.12",
      "ask": "40.46",
      "open": "38.68",
      "high": "40.56",
      "low": "37.64",
      "close": "40.02",
      "average": "39.0554",
      "volume": "115098",
      "turnover": "4495195.72",
      "trades": "445"
    },
    {
      "date": "2022-05-03",
      "bid": "39.60",
      "ask": "39.96",
      "open": "40.02",
      "high": "40.32",
      "low": "38.64",
      "close": "39.92",
      "average": "39.3517",
      "volume": "221783",
      "turnover": "8727583.17",
      "trades": "320"
    },
    {
      "date": "2022-05-04",
      "bid": "44.78",
      "ask": "44.98",
      "open": "42.00",
      "high": "46.50",
      "low": "40.02",
      "close": "45.00",
      "average": "42.3145",
      "volume": "898670",
      "turnover": "38026871.71",
      "trades": "770"
    },
    {
      "date": "2022-05-05",
      "bid": "42.00",
      "ask": "42.52",
      "open": "45.10",
      "high": "47.48",
      "low": "41.76",
      "close": "41.76",
      "average": "45.6646",
      "volume": "209695",
      "turnover": "9552254.64",
      "trades": "781"
    },
    {
      "date": "2022-05-06",
      "bid": "42.40",
      "ask": "42.74",
      "open": "40.82",
      "high": "43.48",
      "low": "40.56",
      "close": "42.50",
      "average": "42.1532",
      "volume": "70196",
      "turnover": "2966851.38",
      "trades": "502"
    },
    {
      "date": "2022-05-09",
      "bid": "39.14",
      "ask": "39.30",
      "open": "42.00",
      "high": "42.00",
      "low": "37.66",
      "close": "39.00",
      "average": "38.938",
      "volume": "263824",
      "turnover": "10268987.17",
      "trades": "744"
    },
    {
      "date": "2022-05-10",
      "bid": "39.58",
      "ask": "39.98",
      "open": "40.00",
      "high": "41.88",
      "low": "38.54",
      "close": "39.50",
      "average": "40.856",
      "volume": "339977",
      "turnover": "13888572.74",
      "trades": "622"
    },
    {
      "date": "2022-05-11",
      "bid": "40.32",
      "ask": "40.50",
      "open": "39.50",
      "high": "43.96",
      "low": "38.52",
      "close": "40.50",
      "average": "39.5817",
      "volume": "98173",
      "turnover": "3888399.85",
      "trades": "469"
    },
    {
      "date": "2022-05-12",
      "bid": "38.70",
      "ask": "39.34",
      "open": "44.60",
      "high": "44.60",
      "low": "38.02",
      "close": "38.40",
      "average": "38.5492",
      "volume": "161263",
      "turnover": "6216553.3",
      "trades": "253"
    },
    {
      "date": "2022-05-13",
      "bid": "38.58",
      "ask": "39.12",
      "open": "38.72",
      "high": "39.82",
      "low": "38.02",
      "close": "38.76",
      "average": "38.8796",
      "volume": "83983",
      "turnover": "3265230.26",
      "trades": "465"
    },
    {
      "date": "2022-05-16",
      "bid": "38.72",
      "ask": "39.08",
      "open": "40.00",
      "high": "40.30",
      "low": "38.62",
      "close": "38.62",
      "average": "39.2183",
      "volume": "25961",
      "turnover": "1018145.1",
      "trades": "249"
    },
    {
      "date": "2022-05-17",
      "bid": "38.68",
      "ask": "39.22",
      "open": "38.64",
      "high": "39.44",
      "low": "38.52",
      "close": "38.76",
      "average": "38.9609",
      "volume": "22936",
      "turnover": "893608.02",
      "trades": "184"
    },
    {
      "date": "2022-05-18",
      "bid": "57.75",
      "ask": "57.80",
      "open": "55.00",
      "high": "59.50",
      "low": "51.35",
      "close": "57.70",
      "average": "54.7515",
      "volume": "1921817",
      "turnover": "105049570.77",
      "trades": "6848"
    },
    {
      "date": "2022-05-19",
      "bid": "57.80",
      "ask": "58.15",
      "open": "57.70",
      "high": "60.60",
      "low": "56.25",
      "close": "57.45",
      "average": "58.6481",
      "volume": "517816",
      "turnover": "30352651.89",
      "trades": "2128"
    },
    {
      "date": "2022-05-20",
      "bid": "58.45",
      "ask": "58.80",
      "open": "58.25",
      "high": "61.00",
      "low": "57.05",
      "close": "58.65",
      "average": "58.9671",
      "volume": "157050",
      "turnover": "9260783.44",
      "trades": "1096"
    },
    {
      "date": "2022-05-23",
      "bid": "58.85",
      "ask": "59.00",
      "open": "58.00",
      "high": "60.50",
      "low": "58.00",
      "close": "59.00",
      "average": "59.0319",
      "volume": "150702",
      "turnover": "8894807.56",
      "trades": "758"
    },
    {
      "date": "2022-05-24",
      "bid": "55.40",
      "ask": "55.50",
      "open": "57.00",
      "high": "57.80",
      "low": "55.30",
      "close": "55.70",
      "average": "56.5333",
      "volume": "231517",
      "turnover": "13089798.84",
      "trades": "1045"
    },
    {
      "date": "2022-05-25",
      "bid": "52.20",
      "ask": "52.45",
      "open": "55.40",
      "high": "57.75",
      "low": "52.00",
      "close": "52.20",
      "average": "54.7302",
      "volume": "138051",
      "turnover": "7555553.15",
      "trades": "536"
    },
    {
      "date": "2022-05-27",
      "bid": "55.95",
      "ask": "56.00",
      "open": "53.00",
      "high": "57.00",
      "low": "52.85",
      "close": "55.95",
      "average": "54.3765",
      "volume": "180063",
      "turnover": "9784401.08",
      "trades": "986"
    },
    {
      "date": "2022-05-30",
      "bid": "61.05",
      "ask": "61.25",
      "open": "58.95",
      "high": "62.35",
      "low": "57.60",
      "close": "61.40",
      "average": "60.4624",
      "volume": "374114",
      "turnover": "22615403.24",
      "trades": "1840"
    },
    {
      "date": "2022-05-31",
      "bid": "60.60",
      "ask": "60.80",
      "open": "62.00",
      "high": "63.60",
      "low": "60.35",
      "close": "60.55",
      "average": "62.1445",
      "volume": "254633",
      "turnover": "15824033.1",
      "trades": "1177"
    },
    {
      "date": "2022-06-01",
      "bid": "59.30",
      "ask": "59.35",
      "open": "59.25",
      "high": "60.30",
      "low": "57.65",
      "close": "59.35",
      "average": "58.9315",
      "volume": "4191304",
      "turnover": "232086653.45",
      "trades": "1788"
    },
    {
      "date": "2022-06-02",
      "bid": "61.70",
      "ask": "62.00",
      "open": "58.65",
      "high": "62.35",
      "low": "58.65",
      "close": "62.05",
      "average": "60.6848",
      "volume": "161726",
      "turnover": "9811505.05",
      "trades": "932"
    },
    {
      "date": "2022-06-03",
      "bid": "60.65",
      "ask": "60.90",
      "open": "63.45",
      "high": "63.45",
      "low": "60.85",
      "close": "60.85",
      "average": "61.9225",
      "volume": "122150",
      "turnover": "7563831.45",
      "trades": "706"
    },
    {
      "date": "2022-06-07",
      "bid": "60.30",
      "ask": "60.65",
      "open": "60.40",
      "high": "60.80",
      "low": "59.05",
      "close": "60.70",
      "average": "60.0357",
      "volume": "159613",
      "turnover": "9584076.72",
      "trades": "755"
    },
    {
      "date": "2022-06-08",
      "bid": "64.95",
      "ask": "65.20",
      "open": "60.70",
      "high": "65.45",
      "low": "60.70",
      "close": "64.90",
      "average": "64.0017",
      "volume": "178854",
      "turnover": "11447519.71",
      "trades": "992"
    },
    {
      "date": "2022-06-09",
      "bid": "65.95",
      "ask": "66.15",
      "open": "66.00",
      "high": "68.50",
      "low": "64.70",
      "close": "66.20",
      "average": "66.6439",
      "volume": "359820",
      "turnover": "23967272.81",
      "trades": "1755"
    },
    {
      "date": "2022-06-10",
      "bid": "64.25",
      "ask": "64.45",
      "open": "68.45",
      "high": "68.45",
      "low": "64.05",
      "close": "64.70",
      "average": "65.4576",
      "volume": "274816",
      "turnover": "17987650.8",
      "trades": "985"
    },
    {
      "date": "2022-06-13",
      "bid": "66.05",
      "ask": "66.25",
      "open": "63.75",
      "high": "66.80",
      "low": "62.05",
      "close": "66.05",
      "average": "65.4341",
      "volume": "526151",
      "turnover": "34046415.77",
      "trades": "1925"
    },
    {
      "date": "2022-06-14",
      "bid": "64.30",
      "ask": "64.50",
      "open": "66.05",
      "high": "67.45",
      "low": "62.20",
      "close": "64.00",
      "average": "63.6713",
      "volume": "152393",
      "turnover": "9700436.43",
      "trades": "849"
    },
    {
      "date": "2022-06-15",
      "bid": "65.80",
      "ask": "66.00",
      "open": "63.60",
      "high": "66.25",
      "low": "62.95",
      "close": "66.00",
      "average": "64.5108",
      "volume": "93368",
      "turnover": "6023042.75",
      "trades": "612"
    },
    {
      "date": "2022-06-16",
      "bid": "65.35",
      "ask": "65.60",
      "open": "66.00",
      "high": "66.80",
      "low": "64.00",
      "close": "65.05",
      "average": "65.3121",
      "volume": "166370",
      "turnover": "10866082.43",
      "trades": "876"
    },
    {
      "date": "2022-06-17",
      "bid": "65.35",
      "ask": "65.60",
      "open": "65.05",
      "high": "68.50",
      "low": "64.35",
      "close": "65.05",
      "average": "65.7731",
      "volume": "283478",
      "turnover": "18645223.45",
      "trades": "822"
    },
    {
      "date": "2022-06-20",
      "bid": "66.55",
      "ask": "67.20",
      "open": "65.00",
      "high": "67.60",
      "low": "65.00",
      "close": "67.00",
      "average": "66.2158",
      "volume": "30600",
      "turnover": "2026204",
      "trades": "255"
    },
    {
      "date": "2022-06-21",
      "bid": "70.70",
      "ask": "71.35",
      "open": "67.00",
      "high": "71.10",
      "low": "67.00",
      "close": "70.30",
      "average": "70.0701",
      "volume": "158547",
      "turnover": "11108967.96",
      "trades": "829"
    },
    {
      "date": "2022-06-22",
      "bid": "69.85",
      "ask": "70.40",
      "open": "70.85",
      "high": "70.95",
      "low": "66.80",
      "close": "69.85",
      "average": "68.5136",
      "volume": "103620",
      "turnover": "7098491.7",
      "trades": "657"
    },
    {
      "date": "2022-06-23",
      "bid": "68.50",
      "ask": "68.75",
      "open": "69.85",
      "high": "70.50",
      "low": "67.10",
      "close": "68.30",
      "average": "68.326",
      "volume": "95241",
      "turnover": "6507109.41",
      "trades": "630"
    },
    {
      "date": "2022-06-27",
      "bid": "69.75",
      "ask": "70.20",
      "open": "69.80",
      "high": "72.35",
      "low": "69.55",
      "close": "70.00",
      "average": "70.8008",
      "volume": "247345",
      "turnover": "17513322.73",
      "trades": "1245"
    },
    {
      "date": "2022-06-28",
      "bid": "70.20",
      "ask": "70.55",
      "open": "70.00",
      "high": "71.50",
      "low": "69.80",
      "close": "70.10",
      "average": "70.5929",
      "volume": "60726",
      "turnover": "4286823.55",
      "trades": "455"
    },
    {
      "date": "2022-06-29",
      "bid": "70.15",
      "ask": "70.50",
      "open": "71.45",
      "high": "71.45",
      "low": "68.15",
      "close": "70.05",
      "average": "69.4849",
      "volume": "71791",
      "turnover": "4987204",
      "trades": "487"
    },
    {
      "date": "2022-06-30",
      "bid": "70.55",
      "ask": "70.75",
      "open": "70.00",
      "high": "70.95",
      "low": "68.90",
      "close": "70.60",
      "average": "70.2792",
      "volume": "347154",
      "turnover": "24395436.55",
      "trades": "389"
    },
    {
      "date": "2022-07-01",
      "bid": "71.25",
      "ask": "71.80",
      "open": "70.55",
      "high": "72.85",
      "low": "69.85",
      "close": "71.50",
      "average": "71.8903",
      "volume": "115850",
      "turnover": "8328379.98",
      "trades": "619"
    },
    {
      "date": "2022-07-04",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.50",
      "high": "74.00",
      "low": "70.95",
      "close": "71.40",
      "average": "72.3647",
      "volume": "99490",
      "turnover": "7200809.9",
      "trades": "773"
    },
    {
      "date": "2022-07-05",
      "bid": "67.00",
      "ask": "67.15",
      "open": "70.50",
      "high": "71.55",
      "low": "65.00",
      "close": "66.90",
      "average": "67.5076",
      "volume": "290930",
      "turnover": "19642477.47",
      "trades": "1493"
    },
    {
      "date": "2022-07-06",
      "bid": "68.55",
      "ask": "68.70",
      "open": "67.00",
      "high": "69.45",
      "low": "67.00",
      "close": "68.85",
      "average": "68.4008",
      "volume": "149100",
      "turnover": "10198718.1",
      "trades": "1118"
    },
    {
      "date": "2022-07-07",
      "bid": "71.15",
      "ask": "71.35",
      "open": "68.85",
      "high": "71.50",
      "low": "68.45",
      "close": "71.30",
      "average": "70.0368",
      "volume": "97554",
      "turnover": "6830840.1",
      "trades": "636"
    },
    {
      "date": "2022-07-08",
      "bid": "71.70",
      "ask": "71.80",
      "open": "71.95",
      "high": "72.55",
      "low": "69.80",
      "close": "71.60",
      "average": "71.0342",
      "volume": "175510",
      "turnover": "12467215.65",
      "trades": "1183"
    },
    {
      "date": "2022-07-11",
      "bid": "72.10",
      "ask": "72.30",
      "open": "71.60",
      "high": "73.50",
      "low": "71.00",
      "close": "72.25",
      "average": "72.6059",
      "volume": "141112",
      "turnover": "10245413.75",
      "trades": "1008"
    },
    {
      "date": "2022-07-12",
      "bid": "69.15",
      "ask": "69.45",
      "open": "73.25",
      "high": "73.25",
      "low": "67.85",
      "close": "69.10",
      "average": "69.0562",
      "volume": "282426",
      "turnover": "19497344.3",
      "trades": "739"
    },
    {
      "date": "2022-07-13",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.10",
      "high": "70.55",
      "low": "67.60",
      "close": "69.30",
      "average": "69.043",
      "volume": "91997",
      "turnover": "6351752.55",
      "trades": "679"
    },
    {
      "date": "2022-07-14",
      "bid": "69.30",
      "ask": "69.55",
      "open": "71.25",
      "high": "71.85",
      "low": "68.50",
      "close": "69.50",
      "average": "69.3121",
      "volume": "317625",
      "turnover": "22016029.99",
      "trades": "858"
    },
    {
      "date": "2022-07-15",
      "bid": "68.05",
      "ask": "68.30",
      "open": "71.15",
      "high": "71.15",
      "low": "66.45",
      "close": "68.00",
      "average": "68.1099",
      "volume": "196948",
      "turnover": "13423463.44",
      "trades": "1133"
    },
    {
      "date": "2022-07-18",
      "bid": "68.40",
      "ask": "68.80",
      "open": "67.00",
      "high": "69.75",
      "low": "66.75",
      "close": "68.65",
      "average": "68.5333",
      "volume": "278181",
      "turnover": "19078407.41",
      "trades": "899"
    },
    {
      "date": "2022-07-19",
      "bid": "67.90",
      "ask": "68.00",
      "open": "68.65",
      "high": "68.65",
      "low": "66.15",
      "close": "68.00",
      "average": "67.3944",
      "volume": "321440",
      "turnover": "21662945.21",
      "trades": "1590"
    },
    {
      "date": "2022-07-20",
      "bid": "65.70",
      "ask": "65.90",
      "open": "68.00",
      "high": "68.60",
      "low": "65.10",
      "close": "65.85",
      "average": "66.171",
      "volume": "142167",
      "turnover": "9407180.6",
      "trades": "986"
    },
    {
      "date": "2022-07-21",
      "bid": "65.30",
      "ask": "65.65",
      "open": "65.85",
      "high": "66.50",
      "low": "63.35",
      "close": "65.90",
      "average": "64.3376",
      "volume": "843890",
      "turnover": "54318135.82",
      "trades": "1145"
    },
    {
      "date": "2022-07-22",
      "bid": "65.85",
      "ask": "66.10",
      "open": "66.20",
      "high": "66.55",
      "low": "64.90",
      "close": "65.90",
      "average": "65.9709",
      "volume": "122823",
      "turnover": "8102247.37",
      "trades": "743"
    },
    {
      "date": "2022-07-25",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.90",
      "high": "66.75",
      "low": "64.55",
      "close": "65.05",
      "average": "65.4233",
      "volume": "72560",
      "turnover": "4749485.34",
      "trades": "505"
    },
    {
      "date": "2022-07-26",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.25",
      "low": "63.50",
      "close": "64.00",
      "average": "64.2573",
      "volume": "86029",
      "turnover": "5528162.4",
      "trades": "605"
    },
    {
      "date": "2022-07-27",
      "bid": "64.45",
      "ask": "65.00",
      "open": "64.05",
      "high": "65.50",
      "low": "63.95",
      "close": "64.60",
      "average": "64.5417",
      "volume": "59612",
      "turnover": "3847081.6",
      "trades": "358"
    },
    {
      "date": "2022-07-28",
      "bid": "65.00",
      "ask": "65.45",
      "open": "64.60",
      "high": "67.05",
      "low": "64.30",
      "close": "65.35",
      "average": "65.2461",
      "volume": "72851",
      "turnover": "4752659.45",
      "trades": "423"
    },
    {
      "date": "2022-07-29",
      "bid": "67.80",
      "ask": "68.00",
      "open": "65.35",
      "high": "68.40",
      "low": "64.90",
      "close": "68.00",
      "average": "67.649",
      "volume": "129024",
      "turnover": "8727105.42",
      "trades": "716"
    },
    {
      "date": "2022-08-01",
      "bid": "68.25",
      "ask": "68.45",
      "open": "67.95",
      "high": "69.00",
      "low": "66.75",
      "close": "68.55",
      "average": "68.2372",
      "volume": "134321",
      "turnover": "9162926.35",
      "trades": "574"
    },
    {
      "date": "2022-08-02",
      "bid": "67.80",
      "ask": "68.05",
      "open": "68.55",
      "high": "68.55",
      "low": "65.20",
      "close": "67.65",
      "average": "67.32",
      "volume": "189379",
      "turnover": "12757306.42",
      "trades": "521"
    },
    {
      "date": "2022-08-03",
      "bid": "70.00",
      "ask": "70.20",
      "open": "68.45",
      "high": "70.50",
      "low": "68.20",
      "close": "70.00",
      "average": "69.6952",
      "volume": "124636",
      "turnover": "8686587.44",
      "trades": "815"
    },
    {
      "date": "2022-08-04",
      "bid": "70.80",
      "ask": "71.00",
      "open": "69.70",
      "high": "72.45",
      "low": "69.50",
      "close": "70.95",
      "average": "70.916",
      "volume": "99653",
      "turnover": "7066990.15",
      "trades": "627"
    },
    {
      "date": "2022-08-05",
      "bid": "68.70",
      "ask": "69.00",
      "open": "70.95",
      "high": "72.00",
      "low": "68.20",
      "close": "68.70",
      "average": "69.6922",
      "volume": "118918",
      "turnover": "8283797.45",
      "trades": "771"
    },
    {
      "date": "2022-08-08",
      "bid": "69.65",
      "ask": "69.90",
      "open": "68.75",
      "high": "70.50",
      "low": "68.75",
      "close": "69.90",
      "average": "69.8262",
      "volume": "87465",
      "turnover": "6107357.35",
      "trades": "618"
    },
    {
      "date": "2022-08-09",
      "bid": "70.35",
      "ask": "70.60",
      "open": "69.90",
      "high": "70.75",
      "low": "68.50",
      "close": "70.40",
      "average": "69.9721",
      "volume": "62389",
      "turnover": "4365434.65",
      "trades": "423"
    },
    {
      "date": "2022-08-10",
      "bid": "71.75",
      "ask": "71.90",
      "open": "70.00",
      "high": "71.90",
      "low": "69.40",
      "close": "71.90",
      "average": "70.9709",
      "volume": "82212",
      "turnover": "5834264.11",
      "trades": "629"
    },
    {
      "date": "2022-08-11",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.45",
      "high": "75.20",
      "low": "72.45",
      "close": "74.25",
      "average": "74.1738",
      "volume": "125118",
      "turnover": "9280549.05",
      "trades": "893"
    },
    {
      "date": "2022-08-12",
      "bid": "76.15",
      "ask": "76.20",
      "open": "74.25",
      "high": "76.70",
      "low": "73.45",
      "close": "76.20",
      "average": "75.9452",
      "volume": "184084",
      "turnover": "13982582.31",
      "trades": "1264"
    },
    {
      "date": "2022-08-15",
      "bid": "74.55",
      "ask": "75.00",
      "open": "76.20",
      "high": "76.95",
      "low": "73.60",
      "close": "74.75",
      "average": "74.9665",
      "volume": "57226",
      "turnover": "4290030.59",
      "trades": "539"
    },
    {
      "date": "2022-08-16",
      "bid": "73.95",
      "ask": "74.10",
      "open": "74.90",
      "high": "76.00",
      "low": "73.15",
      "close": "73.90",
      "average": "74.1196",
      "volume": "317579",
      "turnover": "23574458.4",
      "trades": "410"
    },
    {
      "date": "2022-08-17",
      "bid": "74.65",
      "ask": "74.80",
      "open": "72.55",
      "high": "74.85",
      "low": "72.10",
      "close": "74.80",
      "average": "74.1814",
      "volume": "89337",
      "turnover": "6627138.78",
      "trades": "667"
    },
    {
      "date": "2022-08-18",
      "bid": "74.05",
      "ask": "74.35",
      "open": "74.75",
      "high": "75.95",
      "low": "73.75",
      "close": "74.45",
      "average": "74.5957",
      "volume": "39298",
      "turnover": "2931597.78",
      "trades": "353"
    },
    {
      "date": "2022-08-19",
      "bid": "73.55",
      "ask": "73.70",
      "open": "74.40",
      "high": "74.40",
      "low": "72.60",
      "close": "73.05",
      "average": "73.1867",
      "volume": "53442",
      "turnover": "3911243.15",
      "trades": "420"
    },
    {
      "date": "2022-08-22",
      "bid": "72.05",
      "ask": "72.80",
      "open": "72.50",
      "high": "73.35",
      "low": "71.00",
      "close": "71.95",
      "average": "72.0449",
      "volume": "82168",
      "turnover": "5919784.2",
      "trades": "630"
    },
    {
      "date": "2022-08-23",
      "bid": "70.30",
      "ask": "70.85",
      "open": "70.50",
      "high": "71.50",
      "low": "69.20",
      "close": "70.45",
      "average": "70.1281",
      "volume": "222052",
      "turnover": "15572089.28",
      "trades": "688"
    },
    {
      "date": "2022-08-24",
      "bid": "70.70",
      "ask": "70.90",
      "open": "69.55",
      "high": "71.15",
      "low": "69.55",
      "close": "70.50",
      "average": "70.5323",
      "volume": "38363",
      "turnover": "2705895.74",
      "trades": "402"
    },
    {
      "date": "2022-08-25",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.50",
      "high": "71.30",
      "low": "69.80",
      "close": "70.45",
      "average": "70.1392",
      "volume": "128332",
      "turnover": "8999943.28",
      "trades": "613"
    },
    {
      "date": "2022-08-26",
      "bid": "69.55",
      "ask": "70.00",
      "open": "71.10",
      "high": "71.10",
      "low": "67.75",
      "close": "70.00",
      "average": "69.3989",
      "volume": "178912",
      "turnover": "12418372.65",
      "trades": "865"
    },
    {
      "date": "2022-08-29",
      "bid": "67.10",
      "ask": "67.35",
      "open": "69.95",
      "high": "69.95",
      "low": "66.50",
      "close": "67.75",
      "average": "67.8005",
      "volume": "97706",
      "turnover": "6627230.15",
      "trades": "569"
    },
    {
      "date": "2022-08-30",
      "bid": "67.65",
      "ask": "68.10",
      "open": "67.80",
      "high": "69.00",
      "low": "67.50",
      "close": "68.30",
      "average": "68.2767",
      "volume": "69074",
      "turnover": "4716145.65",
      "trades": "509"
    },
    {
      "date": "2022-08-31",
      "bid": "70.30",
      "ask": "70.55",
      "open": "67.55",
      "high": "70.75",
      "low": "67.55",
      "close": "70.45",
      "average": "69.6482",
      "volume": "73080",
      "turnover": "5090408.29",
      "trades": "531"
    },
    {
      "date": "2022-09-01",
      "bid": "67.65",
      "ask": "67.95",
      "open": "70.95",
      "high": "70.95",
      "low": "66.95",
      "close": "68.00",
      "average": "68.4276",
      "volume": "79417",
      "turnover": "5434314.05",
      "trades": "566"
    },
    {
      "date": "2022-09-02",
      "bid": "69.20",
      "ask": "69.45",
      "open": "67.90",
      "high": "69.85",
      "low": "67.25",
      "close": "69.55",
      "average": "68.6148",
      "volume": "50270",
      "turnover": "3449263.65",
      "trades": "355"
    },
    {
      "date": "2022-09-05",
      "bid": "68.90",
      "ask": "69.10",
      "open": "68.95",
      "high": "69.10",
      "low": "66.60",
      "close": "69.10",
      "average": "68.1113",
      "volume": "144427",
      "turnover": "9837307.55",
      "trades": "387"
    },
    {
      "date": "2022-09-06",
      "bid": "69.20",
      "ask": "69.60",
      "open": "69.05",
      "high": "70.70",
      "low": "68.00",
      "close": "69.25",
      "average": "69.3978",
      "volume": "33660",
      "turnover": "2334206.61",
      "trades": "358"
    },
    {
      "date": "2022-09-07",
      "bid": "69.65",
      "ask": "70.20",
      "open": "69.25",
      "high": "70.20",
      "low": "67.85",
      "close": "70.20",
      "average": "69.137",
      "volume": "37975",
      "turnover": "2625477.65",
      "trades": "299"
    },
    {
      "date": "2022-09-08",
      "bid": "71.05",
      "ask": "71.45",
      "open": "76.00",
      "high": "77.10",
      "low": "69.45",
      "close": "71.05",
      "average": "71.8889",
      "volume": "135521",
      "turnover": "9742456.5",
      "trades": "899"
    },
    {
      "date": "2022-09-09",
      "bid": "73.60",
      "ask": "73.70",
      "open": "70.95",
      "high": "74.20",
      "low": "70.70",
      "close": "73.50",
      "average": "72.6447",
      "volume": "178780",
      "turnover": "12996045.22",
      "trades": "567"
    },
    {
      "date": "2022-09-12",
      "bid": "74.10",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.65",
      "low": "72.40",
      "close": "74.40",
      "average": "73.5489",
      "volume": "148703",
      "turnover": "10945326.39",
      "trades": "400"
    },
    {
      "date": "2022-09-13",
      "bid": "76.40",
      "ask": "76.60",
      "open": "74.85",
      "high": "78.00",
      "low": "74.85",
      "close": "77.00",
      "average": "76.3642",
      "volume": "743363",
      "turnover": "56790530.26",
      "trades": "1161"
    },
    {
      "date": "2022-09-14",
      "bid": "77.30",
      "ask": "77.40",
      "open": "75.50",
      "high": "78.45",
      "low": "74.55",
      "close": "77.00",
      "average": "77.3154",
      "volume": "313611",
      "turnover": "24246144.95",
      "trades": "900"
    },
    {
      "date": "2022-09-15",
      "bid": "76.25",
      "ask": "76.60",
      "open": "77.00",
      "high": "77.70",
      "low": "75.15",
      "close": "76.55",
      "average": "76.9508",
      "volume": "448461",
      "turnover": "34502681",
      "trades": "599"
    },
    {
      "date": "2022-09-16",
      "bid": "73.40",
      "ask": "73.70",
      "open": "76.00",
      "high": "76.00",
      "low": "72.25",
      "close": "73.50",
      "average": "73.3115",
      "volume": "161890",
      "turnover": "11868293.34",
      "trades": "890"
    },
    {
      "date": "2022-09-19",
      "bid": "71.95",
      "ask": "72.10",
      "open": "73.00",
      "high": "73.00",
      "low": "69.45",
      "close": "72.10",
      "average": "70.9834",
      "volume": "154606",
      "turnover": "10976383.15",
      "trades": "841"
    },
    {
      "date": "2022-09-20",
      "bid": "70.25",
      "ask": "70.40",
      "open": "72.10",
      "high": "73.65",
      "low": "69.90",
      "close": "70.40",
      "average": "70.474",
      "volume": "193638",
      "turnover": "13649497.36",
      "trades": "525"
    },
    {
      "date": "2022-09-21",
      "bid": "72.35",
      "ask": "72.95",
      "open": "69.95",
      "high": "72.95",
      "low": "69.55",
      "close": "72.55",
      "average": "71.3132",
      "volume": "98769",
      "turnover": "7041784.88",
      "trades": "561"
    },
    {
      "date": "2022-09-22",
      "bid": "68.30",
      "ask": "68.55",
      "open": "72.55",
      "high": "72.55",
      "low": "68.15",
      "close": "68.35",
      "average": "69.6513",
      "volume": "152164",
      "turnover": "10615303.94",
      "trades": "707"
    },
    {
      "date": "2022-09-23",
      "bid": "67.90",
      "ask": "68.25",
      "open": "68.30",
      "high": "72.25",
      "low": "66.40",
      "close": "68.00",
      "average": "67.5498",
      "volume": "115886",
      "turnover": "7827162.8",
      "trades": "672"
    },
    {
      "date": "2022-09-26",
      "bid": "66.50",
      "ask": "66.65",
      "open": "66.60",
      "high": "67.90",
      "low": "66.15",
      "close": "66.50",
      "average": "67.0562",
      "volume": "115329",
      "turnover": "7735575.21",
      "trades": "514"
    },
    {
      "date": "2022-09-27",
      "bid": "66.70",
      "ask": "66.90",
      "open": "66.05",
      "high": "67.90",
      "low": "65.85",
      "close": "67.00",
      "average": "67.0677",
      "volume": "113234",
      "turnover": "7594338.45",
      "trades": "522"
    },
    {
      "date": "2022-09-28",
      "bid": "67.70",
      "ask": "67.85",
      "open": "67.00",
      "high": "68.20",
      "low": "65.60",
      "close": "68.20",
      "average": "67.2369",
      "volume": "110044",
      "turnover": "7395118.98",
      "trades": "656"
    },
    {
      "date": "2022-09-29",
      "bid": "69.90",
      "ask": "70.05",
      "open": "68.20",
      "high": "70.95",
      "low": "67.95",
      "close": "70.05",
      "average": "69.6787",
      "volume": "99676",
      "turnover": "6947909.87",
      "trades": "806"
    },
    {
      "date": "2022-09-30",
      "bid": "72.90",
      "ask": "73.10",
      "open": "70.05",
      "high": "73.80",
      "low": "70.05",
      "close": "73.35",
      "average": "72.4808",
      "volume": "489991",
      "turnover": "35495186.43",
      "trades": "904"
    },
    {
      "date": "2022-10-03",
      "bid": "72.45",
      "ask": "72.60",
      "open": "73.10",
      "high": "73.10",
      "low": "69.55",
      "close": "72.45",
      "average": "71.9582",
      "volume": "157443",
      "turnover": "11329427.7",
      "trades": "988"
    },
    {
      "date": "2022-10-04",
      "bid": "73.85",
      "ask": "74.00",
      "open": "72.05",
      "high": "75.80",
      "low": "72.05",
      "close": "73.80",
      "average": "73.9785",
      "volume": "117661",
      "turnover": "8704369.4",
      "trades": "669"
    },
    {
      "date": "2022-10-05",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.60",
      "high": "74.45",
      "low": "72.05",
      "close": "73.20",
      "average": "72.9333",
      "volume": "136309",
      "turnover": "9940596.86",
      "trades": "634"
    },
    {
      "date": "2022-10-06",
      "bid": "75.10",
      "ask": "75.50",
      "open": "74.50",
      "high": "75.90",
      "low": "73.85",
      "close": "75.40",
      "average": "75.2074",
      "volume": "107660",
      "turnover": "8097388.01",
      "trades": "750"
    },
    {
      "date": "2022-10-07",
      "bid": "73.80",
      "ask": "73.95",
      "open": "75.35",
      "high": "76.95",
      "low": "73.05",
      "close": "74.05",
      "average": "75.2508",
      "volume": "132289",
      "turnover": "9954794.69",
      "trades": "718"
    },
    {
      "date": "2022-10-10",
      "bid": "72.45",
      "ask": "72.70",
      "open": "73.60",
      "high": "73.95",
      "low": "72.20",
      "close": "72.45",
      "average": "72.9053",
      "volume": "26476",
      "turnover": "1930259",
      "trades": "330"
    },
    {
      "date": "2022-10-11",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.45",
      "high": "73.70",
      "low": "70.75",
      "close": "71.25",
      "average": "71.6204",
      "volume": "105681",
      "turnover": "7570014.78",
      "trades": "563"
    },
    {
      "date": "2022-10-12",
      "bid": "71.30",
      "ask": "71.50",
      "open": "71.40",
      "high": "71.90",
      "low": "70.25",
      "close": "71.50",
      "average": "71.2984",
      "volume": "100199",
      "turnover": "7143846.23",
      "trades": "547"
    },
    {
      "date": "2022-10-13",
      "bid": "72.35",
      "ask": "72.50",
      "open": "70.40",
      "high": "72.55",
      "low": "69.75",
      "close": "72.55",
      "average": "71.0312",
      "volume": "195732",
      "turnover": "13902998.01",
      "trades": "747"
    },
    {
      "date": "2022-10-14",
      "bid": "73.70",
      "ask": "73.85",
      "open": "72.60",
      "high": "75.00",
      "low": "72.60",
      "close": "73.60",
      "average": "74.2429",
      "volume": "158269",
      "turnover": "11750355.05",
      "trades": "434"
    },
    {
      "date": "2022-10-17",
      "bid": "75.10",
      "ask": "75.60",
      "open": "71.25",
      "high": "75.80",
      "low": "71.25",
      "close": "75.80",
      "average": "74.5953",
      "volume": "44476",
      "turnover": "3317700.1",
      "trades": "335"
    },
    {
      "date": "2022-10-18",
      "bid": "76.70",
      "ask": "76.95",
      "open": "77.45",
      "high": "77.50",
      "low": "75.45",
      "close": "76.80",
      "average": "76.8135",
      "volume": "93519",
      "turnover": "7183608.6",
      "trades": "634"
    },
    {
      "date": "2022-10-19",
      "bid": "72.75",
      "ask": "72.90",
      "open": "77.95",
      "high": "77.95",
      "low": "72.35",
      "close": "73.15",
      "average": "74.6632",
      "volume": "150566",
      "turnover": "11233145.62",
      "trades": "718"
    },
    {
      "date": "2022-10-20",
      "bid": "73.30",
      "ask": "73.45",
      "open": "73.15",
      "high": "73.70",
      "low": "70.70",
      "close": "73.05",
      "average": "71.161",
      "volume": "206420",
      "turnover": "14689087.04",
      "trades": "642"
    },
    {
      "date": "2022-10-21",
      "bid": "73.65",
      "ask": "73.85",
      "open": "74.00",
      "high": "75.20",
      "low": "72.70",
      "close": "73.65",
      "average": "74.0031",
      "volume": "67149",
      "turnover": "4969234.65",
      "trades": "498"
    },
    {
      "date": "2022-10-24",
      "bid": "71.90",
      "ask": "72.10",
      "open": "74.00",
      "high": "74.50",
      "low": "71.55",
      "close": "72.25",
      "average": "72.6147",
      "volume": "82377",
      "turnover": "5981780.85",
      "trades": "642"
    },
    {
      "date": "2022-10-25",
      "bid": "74.60",
      "ask": "75.05",
      "open": "72.55",
      "high": "75.35",
      "low": "72.55",
      "close": "74.80",
      "average": "74.1656",
      "volume": "98761",
      "turnover": "7324737.73",
      "trades": "737"
    },
    {
      "date": "2022-10-26",
      "bid": "76.65",
      "ask": "76.80",
      "open": "74.85",
      "high": "78.60",
      "low": "74.15",
      "close": "76.90",
      "average": "76.6439",
      "volume": "388206",
      "turnover": "29749820.79",
      "trades": "1247"
    },
    {
      "date": "2022-10-27",
      "bid": "83.45",
      "ask": "84.00",
      "open": "79.85",
      "high": "87.70",
      "low": "79.70",
      "close": "84.05",
      "average": "84.5789",
      "volume": "592517",
      "turnover": "50081663.94",
      "trades": "2731"
    },
    {
      "date": "2022-10-28",
      "bid": "88.45",
      "ask": "88.75",
      "open": "83.85",
      "high": "92.10",
      "low": "83.45",
      "close": "88.80",
      "average": "88.7302",
      "volume": "486347",
      "turnover": "43155810.62",
      "trades": "2631"
    },
    {
      "date": "2022-10-31",
      "bid": "88.55",
      "ask": "88.75",
      "open": "90.00",
      "high": "90.50",
      "low": "86.60",
      "close": "88.50",
      "average": "88.5685",
      "volume": "179225",
      "turnover": "15872950.53",
      "trades": "1497"
    },
    {
      "date": "2022-11-01",
      "bid": "88.35",
      "ask": "88.45",
      "open": "88.55",
      "high": "90.30",
      "low": "87.25",
      "close": "88.00",
      "average": "88.2319",
      "volume": "132964",
      "turnover": "11730546.37",
      "trades": "1068"
    },
    {
      "date": "2022-11-02",
      "bid": "87.85",
      "ask": "88.20",
      "open": "88.00",
      "high": "88.50",
      "low": "87.30",
      "close": "88.10",
      "average": "87.8887",
      "volume": "146788",
      "turnover": "12901016.4",
      "trades": "975"
    },
    {
      "date": "2022-11-03",
      "bid": "86.40",
      "ask": "87.00",
      "open": "88.10",
      "high": "88.50",
      "low": "86.05",
      "close": "86.95",
      "average": "87.6841",
      "volume": "140175",
      "turnover": "12291244.33",
      "trades": "850"
    },
    {
      "date": "2022-11-04",
      "bid": "87.35",
      "ask": "87.55",
      "open": "86.95",
      "high": "88.35",
      "low": "85.75",
      "close": "87.75",
      "average": "87.5624",
      "volume": "48060",
      "turnover": "4208247.84",
      "trades": "387"
    },
    {
      "date": "2022-11-07",
      "bid": "87.85",
      "ask": "88.20",
      "open": "87.45",
      "high": "88.15",
      "low": "85.80",
      "close": "88.05",
      "average": "86.9776",
      "volume": "114343",
      "turnover": "9945275.19",
      "trades": "1014"
    },
    {
      "date": "2022-11-08",
      "bid": "87.10",
      "ask": "87.35",
      "open": "88.50",
      "high": "88.50",
      "low": "86.40",
      "close": "86.95",
      "average": "87.0418",
      "volume": "155242",
      "turnover": "13511599.7",
      "trades": "1196"
    },
    {
      "date": "2022-11-09",
      "bid": "86.50",
      "ask": "86.65",
      "open": "86.90",
      "high": "87.55",
      "low": "86.05",
      "close": "86.65",
      "average": "87.0199",
      "volume": "86804",
      "turnover": "7553707.5",
      "trades": "803"
    },
    {
      "date": "2022-11-10",
      "bid": "87.00",
      "ask": "87.25",
      "open": "85.60",
      "high": "87.40",
      "low": "85.05",
      "close": "87.10",
      "average": "86.8138",
      "volume": "106603",
      "turnover": "9254611.05",
      "trades": "788"
    },
    {
      "date": "2022-11-11",
      "bid": "87.00",
      "ask": "87.15",
      "open": "87.15",
      "high": "88.00",
      "low": "84.10",
      "close": "87.10",
      "average": "86.6807",
      "volume": "127541",
      "turnover": "11055440.15",
      "trades": "1032"
    },
    {
      "date": "2022-11-14",
      "bid": "86.00",
      "ask": "86.20",
      "open": "87.95",
      "high": "91.15",
      "low": "85.40",
      "close": "85.90",
      "average": "88.2287",
      "volume": "187068",
      "turnover": "16503793.85",
      "trades": "1217"
    },
    {
      "date": "2022-11-15",
      "bid": "83.45",
      "ask": "83.65",
      "open": "85.65",
      "high": "86.05",
      "low": "82.30",
      "close": "83.95",
      "average": "84.0859",
      "volume": "149374",
      "turnover": "12557405.98",
      "trades": "980"
    },
    {
      "date": "2022-11-16",
      "bid": "84.45",
      "ask": "86.50",
      "open": "83.95",
      "high": "86.45",
      "low": "83.95",
      "close": "84.95",
      "average": "85.1447",
      "volume": "79043",
      "turnover": "6730599.63",
      "trades": "685"
    },
    {
      "date": "2022-11-17",
      "bid": "85.05",
      "ask": "85.20",
      "open": "86.45",
      "high": "86.45",
      "low": "84.85",
      "close": "84.85",
      "average": "85.5142",
      "volume": "73416",
      "turnover": "6278017.46",
      "trades": "608"
    },
    {
      "date": "2022-11-18",
      "bid": "84.10",
      "ask": "84.45",
      "open": "84.85",
      "high": "86.25",
      "low": "83.85",
      "close": "84.15",
      "average": "84.40",
      "volume": "137346",
      "turnover": "11593095.1",
      "trades": "477"
    },
    {
      "date": "2022-11-21",
      "bid": "83.40",
      "ask": "83.60",
      "open": "84.70",
      "high": "84.90",
      "low": "82.25",
      "close": "83.35",
      "average": "83.3521",
      "volume": "69079",
      "turnover": "5757879.35",
      "trades": "494"
    },
    {
      "date": "2022-11-22",
      "bid": "82.25",
      "ask": "82.45",
      "open": "83.35",
      "high": "83.35",
      "low": "81.75",
      "close": "82.50",
      "average": "82.2658",
      "volume": "176051",
      "turnover": "14483009.48",
      "trades": "905"
    },
    {
      "date": "2022-11-23",
      "bid": "83.75",
      "ask": "84.00",
      "open": "82.50",
      "high": "84.50",
      "low": "82.50",
      "close": "83.90",
      "average": "83.1786",
      "volume": "314647",
      "turnover": "26171898.1",
      "trades": "541"
    },
    {
      "date": "2022-11-24",
      "bid": "86.00",
      "ask": "86.10",
      "open": "84.00",
      "high": "86.10",
      "low": "83.50",
      "close": "86.10",
      "average": "85.3585",
      "volume": "156733",
      "turnover": "13378474.75",
      "trades": "656"
    },
    {
      "date": "2022-11-25",
      "bid": "86.25",
      "ask": "86.35",
      "open": "86.00",
      "high": "86.95",
      "low": "84.35",
      "close": "86.40",
      "average": "85.8494",
      "volume": "72481",
      "turnover": "6221784.98",
      "trades": "570"
    },
    {
      "date": "2022-11-28",
      "bid": "84.45",
      "ask": "84.65",
      "open": "87.30",
      "high": "88.05",
      "low": "84.45",
      "close": "84.50",
      "average": "85.7148",
      "volume": "69565",
      "turnover": "5960577.55",
      "trades": "543"
    },
    {
      "date": "2022-11-29",
      "bid": "83.60",
      "ask": "84.00",
      "open": "84.50",
      "high": "84.70",
      "low": "83.25",
      "close": "83.60",
      "average": "83.7367",
      "volume": "55213",
      "turnover": "4623355.2",
      "trades": "527"
    },
    {
      "date": "2022-11-30",
      "bid": "84.80",
      "ask": "85.00",
      "open": "83.60",
      "high": "85.20",
      "low": "83.00",
      "close": "85.00",
      "average": "84.5808",
      "volume": "70728",
      "turnover": "5982233.95",
      "trades": "552"
    },
    {
      "date": "2022-12-01",
      "bid": "85.30",
      "ask": "85.65",
      "open": "85.50",
      "high": "86.90",
      "low": "84.25",
      "close": "85.65",
      "average": "85.868",
      "volume": "120261",
      "turnover": "10326541.4",
      "trades": "867"
    },
    {
      "date": "2022-12-02",
      "bid": "84.65",
      "ask": "84.90",
      "open": "85.65",
      "high": "86.40",
      "low": "83.90",
      "close": "84.90",
      "average": "84.9217",
      "volume": "71405",
      "turnover": "6064068",
      "trades": "674"
    },
    {
      "date": "2022-12-05",
      "bid": "84.65",
      "ask": "85.05",
      "open": "86.00",
      "high": "86.10",
      "low": "83.95",
      "close": "85.05",
      "average": "85.4433",
      "volume": "89090",
      "turnover": "7612908.98",
      "trades": "829"
    },
    {
      "date": "2022-12-06",
      "bid": "82.00",
      "ask": "82.20",
      "open": "85.00",
      "high": "85.00",
      "low": "79.30",
      "close": "82.10",
      "average": "81.474",
      "volume": "280199",
      "turnover": "22823705.66",
      "trades": "1544"
    },
    {
      "date": "2022-12-07",
      "bid": "82.05",
      "ask": "82.30",
      "open": "82.10",
      "high": "83.00",
      "low": "81.30",
      "close": "82.30",
      "average": "81.7686",
      "volume": "209946",
      "turnover": "17171555.85",
      "trades": "641"
    },
    {
      "date": "2022-12-08",
      "bid": "80.65",
      "ask": "80.85",
      "open": "82.30",
      "high": "82.30",
      "low": "79.25",
      "close": "81.00",
      "average": "79.6507",
      "volume": "397160",
      "turnover": "31635518.55",
      "trades": "899"
    },
    {
      "date": "2022-12-09",
      "bid": "82.60",
      "ask": "82.70",
      "open": "80.70",
      "high": "83.30",
      "low": "80.70",
      "close": "82.50",
      "average": "82.2581",
      "volume": "105688",
      "turnover": "8693558.05",
      "trades": "1156"
    },
    {
      "date": "2022-12-12",
      "bid": "85.10",
      "ask": "85.25",
      "open": "83.00",
      "high": "85.55",
      "low": "82.50",
      "close": "85.00",
      "average": "84.4054",
      "volume": "193083",
      "turnover": "16296530.98",
      "trades": "1741"
    },
    {
      "date": "2022-12-13",
      "bid": "85.05",
      "ask": "85.40",
      "open": "85.35",
      "high": "85.90",
      "low": "83.15",
      "close": "85.00",
      "average": "84.7518",
      "volume": "130069",
      "turnover": "11023344.1",
      "trades": "1734"
    },
    {
      "date": "2022-12-14",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.95",
      "high": "86.50",
      "low": "84.35",
      "close": "84.95",
      "average": "85.2573",
      "volume": "130136",
      "turnover": "11085714.91",
      "trades": "972"
    },
    {
      "date": "2022-12-15",
      "bid": "82.75",
      "ask": "83.10",
      "open": "84.00",
      "high": "84.30",
      "low": "82.50",
      "close": "82.70",
      "average": "83.5144",
      "volume": "50575",
      "turnover": "4223643.45",
      "trades": "600"
    },
    {
      "date": "2022-12-16",
      "bid": "82.65",
      "ask": "82.95",
      "open": "82.70",
      "high": "83.85",
      "low": "82.15",
      "close": "82.75",
      "average": "83.0879",
      "volume": "54644",
      "turnover": "4540254.25",
      "trades": "544"
    },
    {
      "date": "2022-12-19",
      "bid": "83.15",
      "ask": "83.30",
      "open": "82.75",
      "high": "83.80",
      "low": "82.00",
      "close": "83.00",
      "average": "82.9914",
      "volume": "52539",
      "turnover": "4360285.59",
      "trades": "466"
    },
    {
      "date": "2022-12-20",
      "bid": "81.85",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.40",
      "low": "81.20",
      "close": "81.60",
      "average": "82.0511",
      "volume": "54641",
      "turnover": "4482621.76",
      "trades": "422"
    },
    {
      "date": "2022-12-21",
      "bid": "82.15",
      "ask": "82.40",
      "open": "81.60",
      "high": "82.60",
      "low": "80.25",
      "close": "82.40",
      "average": "81.6335",
      "volume": "65909",
      "turnover": "5380394.95",
      "trades": "571"
    },
    {
      "date": "2022-12-22",
      "bid": "80.00",
      "ask": "80.05",
      "open": "81.30",
      "high": "82.40",
      "low": "79.95",
      "close": "80.20",
      "average": "80.5991",
      "volume": "83490",
      "turnover": "6729682.66",
      "trades": "727"
    },
    {
      "date": "2022-12-23",
      "bid": "79.90",
      "ask": "80.00",
      "open": "80.20",
      "high": "80.90",
      "low": "79.85",
      "close": "79.85",
      "average": "80.1614",
      "volume": "46833",
      "turnover": "3754383.93",
      "trades": "491"
    },
    {
      "date": "2022-12-27",
      "bid": "79.50",
      "ask": "79.60",
      "open": "79.85",
      "high": "83.00",
      "low": "78.65",
      "close": "79.85",
      "average": "79.6766",
      "volume": "68965",
      "turnover": "5493116.03",
      "trades": "615"
    },
    {
      "date": "2022-12-28",
      "bid": "78.50",
      "ask": "78.60",
      "open": "80.25",
      "high": "80.25",
      "low": "78.20",
      "close": "78.65",
      "average": "78.9665",
      "volume": "84947",
      "turnover": "6707802.29",
      "trades": "599"
    },
    {
      "date": "2022-12-29",
      "bid": "80.75",
      "ask": "82.00",
      "open": "78.65",
      "high": "82.00",
      "low": "77.80",
      "close": "81.00",
      "average": "79.6117",
      "volume": "76028",
      "turnover": "6052297",
      "trades": "601"
    },
    {
      "date": "2022-12-30",
      "bid": "80.25",
      "ask": "80.55",
      "open": "80.00",
      "high": "81.70",
      "low": "79.95",
      "close": "80.45",
      "average": "80.7738",
      "volume": "78062",
      "turnover": "6304637.2",
      "trades": "553"
    },
    {
      "date": "2023-01-02",
      "bid": "80.00",
      "ask": "81.05",
      "open": "79.60",
      "high": "80.45",
      "low": "78.05",
      "close": "80.45",
      "average": "79.6034",
      "volume": "49514",
      "turnover": "3941484.7",
      "trades": "407"
    },
    {
      "date": "2023-01-03",
      "bid": "79.85",
      "ask": "80.25",
      "open": "79.50",
      "high": "81.45",
      "low": "79.20",
      "close": "80.10",
      "average": "80.2651",
      "volume": "43253",
      "turnover": "3471976.31",
      "trades": "358"
    },
    {
      "date": "2023-01-04",
      "bid": "78.60",
      "ask": "78.80",
      "open": "80.10",
      "high": "80.10",
      "low": "77.90",
      "close": "78.55",
      "average": "78.6312",
      "volume": "109022",
      "turnover": "8576951.8",
      "trades": "584"
    },
    {
      "date": "2023-01-05",
      "bid": "78.55",
      "ask": "78.75",
      "open": "78.45",
      "high": "79.50",
      "low": "77.20",
      "close": "79.50",
      "average": "78.5509",
      "volume": "46624",
      "turnover": "3662356.15",
      "trades": "337"
    },
    {
      "date": "2023-01-09",
      "bid": "79.85",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.20",
      "low": "78.55",
      "close": "79.80",
      "average": "80.3768",
      "volume": "157626",
      "turnover": "12665583.1",
      "trades": "578"
    },
    {
      "date": "2023-01-10",
      "bid": "79.50",
      "ask": "79.70",
      "open": "79.80",
      "high": "80.75",
      "low": "78.80",
      "close": "79.75",
      "average": "79.8414",
      "volume": "49775",
      "turnover": "3975299.05",
      "trades": "416"
    },
    {
      "date": "2023-01-11",
      "bid": "81.05",
      "ask": "81.25",
      "open": "79.75",
      "high": "81.35",
      "low": "79.10",
      "close": "81.05",
      "average": "80.4438",
      "volume": "170047",
      "turnover": "13676664.78",
      "trades": "510"
    },
    {
      "date": "2023-01-12",
      "bid": "82.80",
      "ask": "83.00",
      "open": "81.05",
      "high": "83.85",
      "low": "81.00",
      "close": "83.00",
      "average": "82.5345",
      "volume": "180876",
      "turnover": "14929522.52",
      "trades": "697"
    },
    {
      "date": "2023-01-13",
      "bid": "84.85",
      "ask": "85.05",
      "open": "83.20",
      "high": "85.50",
      "low": "82.00",
      "close": "84.95",
      "average": "84.309",
      "volume": "86223",
      "turnover": "7269350.5",
      "trades": "618"
    },
    {
      "date": "2023-01-16",
      "bid": "84.65",
      "ask": "85.90",
      "open": "85.15",
      "high": "86.40",
      "low": "84.35",
      "close": "85.55",
      "average": "85.3397",
      "volume": "65458",
      "turnover": "5589591.11",
      "trades": "430"
    },
    {
      "date": "2023-01-17",
      "bid": "86.75",
      "ask": "86.95",
      "open": "85.40",
      "high": "87.65",
      "low": "85.00",
      "close": "86.95",
      "average": "86.5701",
      "volume": "57335",
      "turnover": "4963468.79",
      "trades": "579"
    },
    {
      "date": "2023-01-18",
      "bid": "87.55",
      "ask": "88.25",
      "open": "86.50",
      "high": "88.95",
      "low": "85.05",
      "close": "87.95",
      "average": "87.756",
      "volume": "117747",
      "turnover": "10334236.88",
      "trades": "788"
    },
    {
      "date": "2023-01-19",
      "bid": "84.70",
      "ask": "85.00",
      "open": "86.55",
      "high": "88.20",
      "low": "84.30",
      "close": "84.75",
      "average": "85.6973",
      "volume": "79833",
      "turnover": "6841417.9",
      "trades": "629"
    },
    {
      "date": "2023-01-20",
      "bid": "85.90",
      "ask": "86.10",
      "open": "84.60",
      "high": "87.75",
      "low": "84.60",
      "close": "86.25",
      "average": "86.12",
      "volume": "159442",
      "turnover": "13732846.63",
      "trades": "432"
    },
    {
      "date": "2023-01-23",
      "bid": "87.75",
      "ask": "87.95",
      "open": "87.15",
      "high": "89.00",
      "low": "86.20",
      "close": "87.95",
      "average": "87.3138",
      "volume": "100348",
      "turnover": "8762035.8",
      "trades": "966"
    },
    {
      "date": "2023-01-24",
      "bid": "87.50",
      "ask": "87.65",
      "open": "87.95",
      "high": "88.00",
      "low": "86.50",
      "close": "87.65",
      "average": "87.4196",
      "volume": "68097",
      "turnover": "5952893.6",
      "trades": "664"
    },
    {
      "date": "2023-01-25",
      "bid": "87.25",
      "ask": "87.45",
      "open": "87.70",
      "high": "87.95",
      "low": "86.75",
      "close": "87.45",
      "average": "87.3331",
      "volume": "39741",
      "turnover": "3470737.45",
      "trades": "461"
    },
    {
      "date": "2023-01-26",
      "bid": "86.90",
      "ask": "87.35",
      "open": "87.45",
      "high": "88.65",
      "low": "86.60",
      "close": "87.40",
      "average": "87.9412",
      "volume": "77971",
      "turnover": "6856860.35",
      "trades": "690"
    },
    {
      "date": "2023-01-27",
      "bid": "88.45",
      "ask": "88.80",
      "open": "87.20",
      "high": "88.80",
      "low": "86.60",
      "close": "88.80",
      "average": "88.0393",
      "volume": "75647",
      "turnover": "6659908.75",
      "trades": "723"
    },
    {
      "date": "2023-01-30",
      "bid": "88.10",
      "ask": "88.35",
      "open": "88.80",
      "high": "88.80",
      "low": "87.35",
      "close": "88.40",
      "average": "88.1192",
      "volume": "42160",
      "turnover": "3715025.45",
      "trades": "461"
    },
    {
      "date": "2023-01-31",
      "bid": "88.05",
      "ask": "88.40",
      "open": "87.85",
      "high": "88.50",
      "low": "87.30",
      "close": "88.10",
      "average": "88.1438",
      "volume": "45411",
      "turnover": "4002694.75",
      "trades": "391"
    },
    {
      "date": "2023-02-01",
      "bid": "88.05",
      "ask": "88.25",
      "open": "87.50",
      "high": "88.40",
      "low": "87.00",
      "close": "88.25",
      "average": "87.7716",
      "volume": "30515",
      "turnover": "2679156.95",
      "trades": "373"
    },
    {
      "date": "2023-02-02",
      "bid": "87.25",
      "ask": "87.40",
      "open": "88.25",
      "high": "90.00",
      "low": "84.80",
      "close": "87.50",
      "average": "87.6099",
      "volume": "195473",
      "turnover": "17124300",
      "trades": "1129"
    },
    {
      "date": "2023-02-03",
      "bid": "87.80",
      "ask": "87.95",
      "open": "87.65",
      "high": "88.50",
      "low": "86.10",
      "close": "88.00",
      "average": "87.9191",
      "volume": "200239",
      "turnover": "17604597.85",
      "trades": "632"
    },
    {
      "date": "2023-02-06",
      "bid": "86.60",
      "ask": "86.75",
      "open": "88.00",
      "high": "88.00",
      "low": "85.95",
      "close": "86.80",
      "average": "86.7071",
      "volume": "40119",
      "turnover": "3478870.93",
      "trades": "346"
    },
    {
      "date": "2023-02-07",
      "bid": "85.95",
      "ask": "86.10",
      "open": "89.00",
      "high": "89.05",
      "low": "85.55",
      "close": "86.10",
      "average": "86.6143",
      "volume": "81418",
      "turnover": "7067909.36",
      "trades": "593"
    },
    {
      "date": "2023-02-08",
      "bid": "85.65",
      "ask": "86.05",
      "open": "86.10",
      "high": "87.60",
      "low": "85.35",
      "close": "86.05",
      "average": "86.8744",
      "volume": "173040",
      "turnover": "15033776.33",
      "trades": "572"
    },
    {
      "date": "2023-02-09",
      "bid": "85.40",
      "ask": "85.80",
      "open": "86.25",
      "high": "86.50",
      "low": "84.60",
      "close": "85.45",
      "average": "85.4277",
      "volume": "59350",
      "turnover": "5070134.4",
      "trades": "564"
    },
    {
      "date": "2023-02-10",
      "bid": "87.95",
      "ask": "88.00",
      "open": "85.95",
      "high": "89.60",
      "low": "85.40",
      "close": "88.00",
      "average": "88.1871",
      "volume": "183536",
      "turnover": "16180449.11",
      "trades": "1102"
    },
    {
      "date": "2023-02-13",
      "bid": "91.10",
      "ask": "91.25",
      "open": "88.00",
      "high": "92.30",
      "low": "87.05",
      "close": "91.30",
      "average": "90.9413",
      "volume": "151386",
      "turnover": "13768267.4",
      "trades": "1220"
    },
    {
      "date": "2023-02-14",
      "bid": "91.05",
      "ask": "91.30",
      "open": "92.00",
      "high": "92.10",
      "low": "90.15",
      "close": "91.00",
      "average": "91.1021",
      "volume": "59560",
      "turnover": "5426838.21",
      "trades": "618"
    },
    {
      "date": "2023-02-15",
      "bid": "90.85",
      "ask": "91.00",
      "open": "91.00",
      "high": "92.10",
      "low": "90.00",
      "close": "91.00",
      "average": "91.3821",
      "volume": "106228",
      "turnover": "9707552.81",
      "trades": "810"
    },
    {
      "date": "2023-02-16",
      "bid": "92.90",
      "ask": "93.15",
      "open": "95.95",
      "high": "96.55",
      "low": "84.15",
      "close": "93.20",
      "average": "91.8262",
      "volume": "615747",
      "turnover": "56548479.12",
      "trades": "2991"
    },
    {
      "date": "2023-02-17",
      "bid": "89.35",
      "ask": "89.55",
      "open": "93.20",
      "high": "94.50",
      "low": "89.00",
      "close": "89.20",
      "average": "91.9741",
      "volume": "188401",
      "turnover": "17331625.91",
      "trades": "1215"
    },
    {
      "date": "2023-02-20",
      "bid": "85.85",
      "ask": "86.20",
      "open": "89.60",
      "high": "91.85",
      "low": "85.20",
      "close": "85.90",
      "average": "86.8571",
      "volume": "227106",
      "turnover": "19718676.21",
      "trades": "1215"
    },
    {
      "date": "2023-02-21",
      "bid": "89.65",
      "ask": "89.80",
      "open": "85.50",
      "high": "90.30",
      "low": "84.50",
      "close": "89.40",
      "average": "87.7591",
      "volume": "154532",
      "turnover": "13571414.03",
      "trades": "1145"
    },
    {
      "date": "2023-02-22",
      "bid": "88.90",
      "ask": "89.15",
      "open": "89.15",
      "high": "90.45",
      "low": "87.40",
      "close": "88.85",
      "average": "88.8825",
      "volume": "139291",
      "turnover": "12380621.28",
      "trades": "878"
    },
    {
      "date": "2023-02-23",
      "bid": "88.15",
      "ask": "88.35",
      "open": "87.80",
      "high": "91.00",
      "low": "87.80",
      "close": "88.15",
      "average": "89.6829",
      "volume": "165261",
      "turnover": "14821091.38",
      "trades": "884"
    },
    {
      "date": "2023-02-24",
      "bid": "87.75",
      "ask": "87.95",
      "open": "88.30",
      "high": "90.35",
      "low": "87.30",
      "close": "87.95",
      "average": "88.6362",
      "volume": "127296",
      "turnover": "11283311.3",
      "trades": "1153"
    },
    {
      "date": "2023-02-27",
      "bid": "87.40",
      "ask": "87.55",
      "open": "87.95",
      "high": "88.50",
      "low": "86.40",
      "close": "87.35",
      "average": "87.7169",
      "volume": "111860",
      "turnover": "9814414.28",
      "trades": "722"
    },
    {
      "date": "2023-02-28",
      "bid": "87.00",
      "ask": "87.25",
      "open": "89.30",
      "high": "89.30",
      "low": "85.70",
      "close": "86.75",
      "average": "86.7713",
      "volume": "1369824",
      "turnover": "118861613.08",
      "trades": "1196"
    },
    {
      "date": "2023-03-01",
      "bid": "86.90",
      "ask": "87.45",
      "open": "86.05",
      "high": "88.85",
      "low": "85.65",
      "close": "87.10",
      "average": "87.2629",
      "volume": "94631",
      "turnover": "8258056.35",
      "trades": "783"
    },
    {
      "date": "2023-03-02",
      "bid": "84.65",
      "ask": "84.80",
      "open": "86.85",
      "high": "86.90",
      "low": "83.75",
      "close": "85.20",
      "average": "84.8146",
      "volume": "154389",
      "turnover": "13093504.95",
      "trades": "1062"
    },
    {
      "date": "2023-03-03",
      "bid": "83.85",
      "ask": "83.95",
      "open": "84.15",
      "high": "85.65",
      "low": "83.25",
      "close": "84.15",
      "average": "84.182",
      "volume": "111183",
      "turnover": "9361341.46",
      "trades": "830"
    },
    {
      "date": "2023-03-06",
      "bid": "83.90",
      "ask": "84.05",
      "open": "84.00",
      "high": "85.50",
      "low": "83.05",
      "close": "84.05",
      "average": "84.0434",
      "volume": "74416",
      "turnover": "6256037.8",
      "trades": "723"
    },
    {
      "date": "2023-03-07",
      "bid": "84.25",
      "ask": "84.55",
      "open": "83.70",
      "high": "85.00",
      "low": "83.00",
      "close": "84.65",
      "average": "84.3633",
      "volume": "109007",
      "turnover": "9194134.21",
      "trades": "647"
    },
    {
      "date": "2023-03-08",
      "bid": "82.35",
      "ask": "82.65",
      "open": "84.65",
      "high": "84.65",
      "low": "81.90",
      "close": "82.55",
      "average": "82.6653",
      "volume": "85665",
      "turnover": "7081566.43",
      "trades": "707"
    },
    {
      "date": "2023-03-09",
      "bid": "81.50",
      "ask": "81.65",
      "open": "82.55",
      "high": "82.70",
      "low": "81.10",
      "close": "81.75",
      "average": "81.7781",
      "volume": "132872",
      "turnover": "10862318.81",
      "trades": "789"
    },
    {
      "date": "2023-03-10",
      "bid": "80.00",
      "ask": "80.25",
      "open": "80.25",
      "high": "80.30",
      "low": "78.60",
      "close": "80.00",
      "average": "79.5839",
      "volume": "168812",
      "turnover": "13437667.13",
      "trades": "1174"
    },
    {
      "date": "2023-03-13",
      "bid": "79.20",
      "ask": "79.45",
      "open": "79.80",
      "high": "79.85",
      "low": "76.90",
      "close": "79.45",
      "average": "78.2669",
      "volume": "148443",
      "turnover": "11619523.27",
      "trades": "1266"
    },
    {
      "date": "2023-03-14",
      "bid": "80.50",
      "ask": "80.65",
      "open": "79.80",
      "high": "81.00",
      "low": "78.15",
      "close": "80.40",
      "average": "79.4893",
      "volume": "148052",
      "turnover": "11740894.9",
      "trades": "704"
    },
    {
      "date": "2023-03-15",
      "bid": "82.20",
      "ask": "82.60",
      "open": "80.60",
      "high": "82.70",
      "low": "80.25",
      "close": "82.20",
      "average": "81.7232",
      "volume": "222610",
      "turnover": "18269277.05",
      "trades": "985"
    },
    {
      "date": "2023-03-16",
      "bid": "81.40",
      "ask": "81.65",
      "open": "82.20",
      "high": "82.30",
      "low": "78.45",
      "close": "81.35",
      "average": "80.0771",
      "volume": "163973",
      "turnover": "13126819.62",
      "trades": "947"
    },
    {
      "date": "2023-03-17",
      "bid": "81.10",
      "ask": "81.30",
      "open": "81.35",
      "high": "83.45",
      "low": "80.70",
      "close": "81.25",
      "average": "82.3968",
      "volume": "279243",
      "turnover": "23008450.5",
      "trades": "752"
    },
    {
      "date": "2023-03-20",
      "bid": "79.45",
      "ask": "79.80",
      "open": "81.00",
      "high": "81.00",
      "low": "77.70",
      "close": "79.60",
      "average": "79.0509",
      "volume": "93557",
      "turnover": "7395748.25",
      "trades": "657"
    },
    {
      "date": "2023-03-21",
      "bid": "79.30",
      "ask": "79.45",
      "open": "79.60",
      "high": "80.10",
      "low": "78.20",
      "close": "79.30",
      "average": "79.0665",
      "volume": "83294",
      "turnover": "6585741.8",
      "trades": "742"
    },
    {
      "date": "2023-03-22",
      "bid": "76.30",
      "ask": "76.45",
      "open": "79.25",
      "high": "79.25",
      "low": "76.20",
      "close": "76.45",
      "average": "77.1462",
      "volume": "101501",
      "turnover": "7831532.55",
      "trades": "822"
    },
    {
      "date": "2023-03-23",
      "bid": "77.20",
      "ask": "77.50",
      "open": "76.10",
      "high": "77.65",
      "low": "74.55",
      "close": "77.45",
      "average": "75.8703",
      "volume": "117567",
      "turnover": "8921807.72",
      "trades": "781"
    },
    {
      "date": "2023-03-24",
      "bid": "78.45",
      "ask": "78.90",
      "open": "77.45",
      "high": "79.00",
      "low": "75.90",
      "close": "78.65",
      "average": "77.8708",
      "volume": "72025",
      "turnover": "5609217.01",
      "trades": "577"
    },
    {
      "date": "2023-03-27",
      "bid": "80.75",
      "ask": "81.05",
      "open": "77.95",
      "high": "81.40",
      "low": "77.80",
      "close": "80.80",
      "average": "80.5334",
      "volume": "150348",
      "turnover": "12107996.08",
      "trades": "449"
    },
    {
      "date": "2023-03-28",
      "bid": "80.30",
      "ask": "80.50",
      "open": "82.00",
      "high": "82.00",
      "low": "79.45",
      "close": "80.25",
      "average": "80.2791",
      "volume": "62072",
      "turnover": "4983100.23",
      "trades": "508"
    },
    {
      "date": "2023-03-29",
      "bid": "80.30",
      "ask": "80.45",
      "open": "80.00",
      "high": "81.30",
      "low": "79.40",
      "close": "80.30",
      "average": "80.2668",
      "volume": "27600",
      "turnover": "2215400",
      "trades": "316"
    },
    {
      "date": "2023-03-30",
      "bid": "81.90",
      "ask": "82.05",
      "open": "80.30",
      "high": "83.35",
      "low": "80.30",
      "close": "82.20",
      "average": "82.0467",
      "volume": "89064",
      "turnover": "7304084.21",
      "trades": "692"
    },
    {
      "date": "2023-03-31",
      "bid": "83.25",
      "ask": "83.45",
      "open": "81.50",
      "high": "84.10",
      "low": "81.50",
      "close": "83.50",
      "average": "83.205",
      "volume": "54714",
      "turnover": "4552095.03",
      "trades": "434"
    },
    {
      "date": "2023-04-03",
      "bid": "82.70",
      "ask": "83.15",
      "open": "83.50",
      "high": "84.65",
      "low": "81.65",
      "close": "82.70",
      "average": "82.6436",
      "volume": "52183",
      "turnover": "4312602.34",
      "trades": "563"
    },
    {
      "date": "2023-04-04",
      "bid": "82.60",
      "ask": "82.80",
      "open": "82.55",
      "high": "86.20",
      "low": "82.20",
      "close": "82.20",
      "average": "82.8919",
      "volume": "35687",
      "turnover": "2958162.75",
      "trades": "390"
    },
    {
      "date": "2023-04-05",
      "bid": "85.45",
      "ask": "85.80",
      "open": "82.20",
      "high": "86.90",
      "low": "81.45",
      "close": "85.65",
      "average": "84.0829",
      "volume": "531542",
      "turnover": "44694780.24",
      "trades": "696"
    },
    {
      "date": "2023-04-06",
      "bid": "85.25",
      "ask": "85.35",
      "open": "86.00",
      "high": "86.50",
      "low": "85.30",
      "close": "85.85",
      "average": "85.774",
      "volume": "13483",
      "turnover": "1156206.21",
      "trades": "167"
    },
    {
      "date": "2023-04-11",
      "bid": "90.35",
      "ask": "90.85",
      "open": "87.80",
      "high": "92.50",
      "low": "87.50",
      "close": "90.80",
      "average": "90.4766",
      "volume": "217141",
      "turnover": "19646730.89",
      "trades": "1590"
    },
    {
      "date": "2023-04-12",
      "bid": "88.85",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.80",
      "low": "88.35",
      "close": "88.95",
      "average": "89.8017",
      "volume": "128484",
      "turnover": "11538274.56",
      "trades": "740"
    },
    {
      "date": "2023-04-13",
      "bid": "90.05",
      "ask": "90.35",
      "open": "88.95",
      "high": "91.40",
      "low": "88.95",
      "close": "90.05",
      "average": "90.535",
      "volume": "65050",
      "turnover": "5889762.4",
      "trades": "592"
    },
    {
      "date": "2023-04-14",
      "bid": "91.05",
      "ask": "91.45",
      "open": "91.75",
      "high": "93.00",
      "low": "90.50",
      "close": "91.35",
      "average": "91.5982",
      "volume": "178480",
      "turnover": "16349234.11",
      "trades": "775"
    },
    {
      "date": "2023-04-17",
      "bid": "91.10",
      "ask": "91.25",
      "open": "91.25",
      "high": "91.75",
      "low": "90.50",
      "close": "91.40",
      "average": "91.0987",
      "volume": "50688",
      "turnover": "4617611.5",
      "trades": "467"
    },
    {
      "date": "2023-04-18",
      "bid": "90.55",
      "ask": "90.80",
      "open": "91.40",
      "high": "92.40",
      "low": "90.45",
      "close": "90.85",
      "average": "91.5113",
      "volume": "53051",
      "turnover": "4854765.5",
      "trades": "525"
    },
    {
      "date": "2023-04-19",
      "bid": "89.70",
      "ask": "89.90",
      "open": "90.50",
      "high": "92.45",
      "low": "87.95",
      "close": "89.95",
      "average": "89.4555",
      "volume": "80902",
      "turnover": "7237105.99",
      "trades": "652"
    },
    {
      "date": "2023-04-20",
      "bid": "90.70",
      "ask": "90.80",
      "open": "89.95",
      "high": "90.90",
      "low": "89.00",
      "close": "90.70",
      "average": "90.1749",
      "volume": "25734",
      "turnover": "2320563.6",
      "trades": "276"
    },
    {
      "date": "2023-04-21",
      "bid": "91.10",
      "ask": "91.30",
      "open": "91.70",
      "high": "91.70",
      "low": "90.00",
      "close": "91.05",
      "average": "90.8575",
      "volume": "38296",
      "turnover": "3479441.23",
      "trades": "410"
    },
    {
      "date": "2023-04-24",
      "bid": "92.00",
      "ask": "92.10",
      "open": "91.05",
      "high": "93.00",
      "low": "90.70",
      "close": "91.95",
      "average": "91.9062",
      "volume": "64394",
      "turnover": "5918213.65",
      "trades": "570"
    },
    {
      "date": "2023-04-25",
      "bid": "91.65",
      "ask": "92.00",
      "open": "91.90",
      "high": "92.70",
      "low": "90.30",
      "close": "91.85",
      "average": "91.3463",
      "volume": "32591",
      "turnover": "2977068.4",
      "trades": "396"
    },
    {
      "date": "2023-04-26",
      "bid": "92.00",
      "ask": "92.35",
      "open": "92.40",
      "high": "93.00",
      "low": "90.05",
      "close": "91.75",
      "average": "91.9184",
      "volume": "110003",
      "turnover": "10111301.76",
      "trades": "637"
    },
    {
      "date": "2023-04-27",
      "bid": "96.70",
      "ask": "96.95",
      "open": "97.30",
      "high": "101.70",
      "low": "94.30",
      "close": "97.00",
      "average": "97.343",
      "volume": "504170",
      "turnover": "49067970.74",
      "trades": "1545"
    },
    {
      "date": "2023-04-28",
      "bid": "101.30",
      "ask": "102.10",
      "open": "98.00",
      "high": "104.30",
      "low": "97.50",
      "close": "102.60",
      "average": "101.6857",
      "volume": "635344",
      "turnover": "64589905.65",
      "trades": "3169"
    },
    {
      "date": "2023-05-02",
      "bid": "97.85",
      "ask": "98.10",
      "open": "102.80",
      "high": "103.80",
      "low": "97.90",
      "close": "97.90",
      "average": "99.6968",
      "volume": "151710",
      "turnover": "15133455.21",
      "trades": "1555"
    },
    {
      "date": "2023-05-03",
      "bid": "98.00",
      "ask": "98.20",
      "open": "97.95",
      "high": "101.00",
      "low": "95.80",
      "close": "97.55",
      "average": "98.2123",
      "volume": "152677",
      "turnover": "14995375.26",
      "trades": "1132"
    },
    {
      "date": "2023-05-04",
      "bid": "97.70",
      "ask": "98.30",
      "open": "97.90",
      "high": "98.60",
      "low": "94.65",
      "close": "98.25",
      "average": "96.294",
      "volume": "128568",
      "turnover": "12367967.76",
      "trades": "808"
    },
    {
      "date": "2023-05-05",
      "bid": "100.40",
      "ask": "100.60",
      "open": "99.55",
      "high": "101.60",
      "low": "98.55",
      "close": "101.00",
      "average": "100.0408",
      "volume": "106658",
      "turnover": "10676202.51",
      "trades": "694"
    },
    {
      "date": "2023-05-08",
      "bid": "103.60",
      "ask": "103.90",
      "open": "101.00",
      "high": "104.10",
      "low": "100.90",
      "close": "104.00",
      "average": "102.7894",
      "volume": "126936",
      "turnover": "13049175.25",
      "trades": "1218"
    },
    {
      "date": "2023-05-09",
      "bid": "101.40",
      "ask": "101.80",
      "open": "103.40",
      "high": "105.80",
      "low": "101.20",
      "close": "101.90",
      "average": "104.2852",
      "volume": "155585",
      "turnover": "16224104.5",
      "trades": "1214"
    },
    {
      "date": "2023-05-10",
      "bid": "101.10",
      "ask": "101.40",
      "open": "101.90",
      "high": "104.10",
      "low": "100.00",
      "close": "101.40",
      "average": "102.0771",
      "volume": "113355",
      "turnover": "11569948.95",
      "trades": "1062"
    },
    {
      "date": "2023-05-11",
      "bid": "106.30",
      "ask": "106.50",
      "open": "102.80",
      "high": "107.10",
      "low": "101.90",
      "close": "107.00",
      "average": "105.5492",
      "volume": "249197",
      "turnover": "26297386.5",
      "trades": "1301"
    },
    {
      "date": "2023-05-12",
      "bid": "108.30",
      "ask": "108.60",
      "open": "108.20",
      "high": "108.80",
      "low": "106.70",
      "close": "108.60",
      "average": "107.5543",
      "volume": "185745",
      "turnover": "19979963.39",
      "trades": "885"
    },
    {
      "date": "2023-05-15",
      "bid": "109.90",
      "ask": "110.00",
      "open": "108.60",
      "high": "110.00",
      "low": "108.40",
      "close": "110.00",
      "average": "109.7003",
      "volume": "319499",
      "turnover": "35049185.4",
      "trades": "1103"
    },
    {
      "date": "2023-05-16",
      "bid": "110.90",
      "ask": "111.20",
      "open": "109.90",
      "high": "112.10",
      "low": "109.00",
      "close": "111.50",
      "average": "110.842",
      "volume": "136372",
      "turnover": "15112075",
      "trades": "972"
    },
    {
      "date": "2023-05-17",
      "bid": "109.60",
      "ask": "109.90",
      "open": "111.50",
      "high": "112.50",
      "low": "109.60",
      "close": "109.90",
      "average": "110.8454",
      "volume": "104795",
      "turnover": "11618570.2",
      "trades": "477"
    },
    {
      "date": "2023-05-19",
      "bid": "113.60",
      "ask": "113.80",
      "open": "110.00",
      "high": "114.20",
      "low": "109.90",
      "close": "114.20",
      "average": "111.9798",
      "volume": "248933",
      "turnover": "27875283",
      "trades": "1152"
    },
    {
      "date": "2023-05-22",
      "bid": "114.50",
      "ask": "114.80",
      "open": "114.80",
      "high": "117.40",
      "low": "113.10",
      "close": "115.30",
      "average": "114.6297",
      "volume": "182542",
      "turnover": "20922838.14",
      "trades": "1349"
    },
    {
      "date": "2023-05-23",
      "bid": "115.20",
      "ask": "115.40",
      "open": "115.30",
      "high": "116.80",
      "low": "115.20",
      "close": "115.50",
      "average": "115.7173",
      "volume": "235576",
      "turnover": "27260514.9",
      "trades": "1172"
    },
    {
      "date": "2023-05-24",
      "bid": "114.50",
      "ask": "114.70",
      "open": "115.20",
      "high": "116.60",
      "low": "113.60",
      "close": "114.80",
      "average": "114.8916",
      "volume": "81810",
      "turnover": "9399493.5",
      "trades": "720"
    },
    {
      "date": "2023-05-25",
      "bid": "114.50",
      "ask": "114.60",
      "open": "114.70",
      "high": "115.70",
      "low": "113.70",
      "close": "114.40",
      "average": "114.5785",
      "volume": "81522",
      "turnover": "9342273.75",
      "trades": "850"
    },
    {
      "date": "2023-05-26",
      "bid": "114.60",
      "ask": "114.90",
      "open": "115.70",
      "high": "115.70",
      "low": "113.70",
      "close": "115.00",
      "average": "114.8736",
      "volume": "100602",
      "turnover": "11556497.5",
      "trades": "919"
    },
    {
      "date": "2023-05-29",
      "bid": "114.70",
      "ask": "115.10",
      "open": "115.00",
      "high": "116.70",
      "low": "113.80",
      "close": "115.30",
      "average": "114.9774",
      "volume": "85580",
      "turnover": "9839881.75",
      "trades": "565"
    },
    {
      "date": "2023-05-30",
      "bid": "115.10",
      "ask": "115.20",
      "open": "115.30",
      "high": "117.20",
      "low": "114.80",
      "close": "115.30",
      "average": "116.0581",
      "volume": "40035",
      "turnover": "4645682.34",
      "trades": "526"
    },
    {
      "date": "2023-05-31",
      "bid": "117.60",
      "ask": "118.00",
      "open": "115.30",
      "high": "118.10",
      "low": "113.80",
      "close": "118.10",
      "average": "117.1547",
      "volume": "263928",
      "turnover": "30920563.95",
      "trades": "1435"
    },
    {
      "date": "2023-06-01",
      "bid": "118.20",
      "ask": "118.40",
      "open": "118.20",
      "high": "120.00",
      "low": "117.50",
      "close": "118.30",
      "average": "119.0432",
      "volume": "118748",
      "turnover": "14139154.3",
      "trades": "1012"
    },
    {
      "date": "2023-06-02",
      "bid": "119.80",
      "ask": "119.90",
      "open": "118.90",
      "high": "120.10",
      "low": "115.10",
      "close": "119.90",
      "average": "118.6429",
      "volume": "258043",
      "turnover": "30617246.6",
      "trades": "1153"
    },
    {
      "date": "2023-06-05",
      "bid": "120.40",
      "ask": "120.60",
      "open": "121.00",
      "high": "121.00",
      "low": "118.00",
      "close": "120.60",
      "average": "120.093",
      "volume": "76153",
      "turnover": "9144239.69",
      "trades": "585"
    },
    {
      "date": "2023-06-07",
      "bid": "122.00",
      "ask": "122.70",
      "open": "120.60",
      "high": "123.10",
      "low": "119.50",
      "close": "122.30",
      "average": "121.8854",
      "volume": "198227",
      "turnover": "24161438.7",
      "trades": "1205"
    },
    {
      "date": "2023-06-08",
      "bid": "122.40",
      "ask": "122.90",
      "open": "122.50",
      "high": "123.00",
      "low": "120.40",
      "close": "122.50",
      "average": "122.4098",
      "volume": "83662",
      "turnover": "10241558.35",
      "trades": "889"
    },
    {
      "date": "2023-06-09",
      "bid": "122.30",
      "ask": "122.90",
      "open": "122.50",
      "high": "122.90",
      "low": "121.00",
      "close": "122.50",
      "average": "122.1968",
      "volume": "74905",
      "turnover": "9145900.69",
      "trades": "641"
    },
    {
      "date": "2023-06-12",
      "bid": "123.00",
      "ask": "123.20",
      "open": "122.90",
      "high": "123.40",
      "low": "118.60",
      "close": "123.30",
      "average": "121.8574",
      "volume": "120308",
      "turnover": "14644347.25",
      "trades": "1079"
    },
    {
      "date": "2023-06-13",
      "bid": "121.10",
      "ask": "121.30",
      "open": "123.60",
      "high": "123.90",
      "low": "120.80",
      "close": "121.00",
      "average": "122.5651",
      "volume": "118796",
      "turnover": "14564639.5",
      "trades": "758"
    },
    {
      "date": "2023-06-14",
      "bid": "121.20",
      "ask": "121.40",
      "open": "120.00",
      "high": "121.40",
      "low": "117.20",
      "close": "121.40",
      "average": "120.6545",
      "volume": "234907",
      "turnover": "28343909.5",
      "trades": "783"
    },
    {
      "date": "2023-06-15",
      "bid": "121.30",
      "ask": "121.50",
      "open": "121.40",
      "high": "122.90",
      "low": "119.70",
      "close": "121.40",
      "average": "121.6826",
      "volume": "51397",
      "turnover": "6254122.2",
      "trades": "539"
    },
    {
      "date": "2023-06-16",
      "bid": "120.90",
      "ask": "121.20",
      "open": "122.00",
      "high": "122.00",
      "low": "119.80",
      "close": "121.30",
      "average": "121.0667",
      "volume": "115354",
      "turnover": "13965471.95",
      "trades": "544"
    },
    {
      "date": "2023-06-19",
      "bid": "116.30",
      "ask": "116.80",
      "open": "121.20",
      "high": "121.20",
      "low": "116.30",
      "close": "116.80",
      "average": "117.7046",
      "volume": "82722",
      "turnover": "9736655.19",
      "trades": "696"
    },
    {
      "date": "2023-06-20",
      "bid": "115.90",
      "ask": "116.20",
      "open": "115.90",
      "high": "117.80",
      "low": "115.00",
      "close": "116.20",
      "average": "116.2936",
      "volume": "48390",
      "turnover": "5627485.55",
      "trades": "541"
    },
    {
      "date": "2023-06-21",
      "bid": "116.40",
      "ask": "116.70",
      "open": "116.20",
      "high": "117.40",
      "low": "115.60",
      "close": "116.70",
      "average": "116.5841",
      "volume": "47228",
      "turnover": "5507379.1",
      "trades": "519"
    },
    {
      "date": "2023-06-22",
      "bid": "117.80",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.20",
      "low": "115.20",
      "close": "117.90",
      "average": "116.8059",
      "volume": "66511",
      "turnover": "7762689.15",
      "trades": "489"
    },
    {
      "date": "2023-06-26",
      "bid": "114.80",
      "ask": "115.60",
      "open": "117.90",
      "high": "117.90",
      "low": "114.60",
      "close": "115.40",
      "average": "115.9081",
      "volume": "75956",
      "turnover": "8803914.3",
      "trades": "774"
    },
    {
      "date": "2023-06-27",
      "bid": "114.90",
      "ask": "115.40",
      "open": "115.40",
      "high": "117.30",
      "low": "113.40",
      "close": "114.90",
      "average": "114.5725",
      "volume": "61975",
      "turnover": "7100744",
      "trades": "571"
    },
    {
      "date": "2023-06-28",
      "bid": "116.90",
      "ask": "117.30",
      "open": "115.30",
      "high": "117.90",
      "low": "115.30",
      "close": "117.30",
      "average": "117.0285",
      "volume": "38601",
      "turnover": "4517406.3",
      "trades": "419"
    },
    {
      "date": "2023-06-29",
      "bid": "123.10",
      "ask": "123.50",
      "open": "119.90",
      "high": "125.90",
      "low": "119.90",
      "close": "123.80",
      "average": "123.5695",
      "volume": "287744",
      "turnover": "35554976.21",
      "trades": "1627"
    },
    {
      "date": "2023-06-30",
      "bid": "127.60",
      "ask": "128.00",
      "open": "124.20",
      "high": "128.00",
      "low": "123.30",
      "close": "127.60",
      "average": "124.9364",
      "volume": "366273",
      "turnover": "46098108.75",
      "trades": "825"
    },
    {
      "date": "2023-07-03",
      "bid": "127.00",
      "ask": "127.20",
      "open": "127.70",
      "high": "129.60",
      "low": "125.70",
      "close": "127.30",
      "average": "128.2727",
      "volume": "147193",
      "turnover": "18876799.64",
      "trades": "993"
    },
    {
      "date": "2023-07-04",
      "bid": "132.30",
      "ask": "132.70",
      "open": "127.30",
      "high": "132.80",
      "low": "126.80",
      "close": "132.60",
      "average": "131.3028",
      "volume": "373808",
      "turnover": "49043084.8",
      "trades": "1004"
    },
    {
      "date": "2023-07-05",
      "bid": "131.80",
      "ask": "132.00",
      "open": "132.00",
      "high": "133.60",
      "low": "130.40",
      "close": "132.10",
      "average": "132.3326",
      "volume": "1078823",
      "turnover": "142760904.3",
      "trades": "1711"
    },
    {
      "date": "2023-07-06",
      "bid": "129.30",
      "ask": "129.70",
      "open": "132.00",
      "high": "133.40",
      "low": "129.00",
      "close": "129.70",
      "average": "131.3538",
      "volume": "296987",
      "turnover": "39006758.54",
      "trades": "1051"
    },
    {
      "date": "2023-07-07",
      "bid": "132.30",
      "ask": "132.50",
      "open": "129.90",
      "high": "133.50",
      "low": "129.80",
      "close": "132.50",
      "average": "132.0015",
      "volume": "80023",
      "turnover": "10562785.19",
      "trades": "832"
    },
    {
      "date": "2023-07-10",
      "bid": "131.10",
      "ask": "131.60",
      "open": "132.10",
      "high": "132.30",
      "low": "129.10",
      "close": "131.70",
      "average": "131.1152",
      "volume": "60908",
      "turnover": "7984733.7",
      "trades": "660"
    },
    {
      "date": "2023-07-11",
      "bid": "133.00",
      "ask": "133.90",
      "open": "131.70",
      "high": "134.30",
      "low": "131.70",
      "close": "133.20",
      "average": "133.3886",
      "volume": "137536",
      "turnover": "18344711.35",
      "trades": "826"
    },
    {
      "date": "2023-07-12",
      "bid": "133.20",
      "ask": "133.50",
      "open": "133.30",
      "high": "134.30",
      "low": "131.40",
      "close": "133.30",
      "average": "132.9082",
      "volume": "170985",
      "turnover": "22698819.3",
      "trades": "1256"
    },
    {
      "date": "2023-07-13",
      "bid": "138.60",
      "ask": "139.50",
      "open": "137.50",
      "high": "145.30",
      "low": "134.50",
      "close": "138.40",
      "average": "141.7938",
      "volume": "742965",
      "turnover": "105332915.5",
      "trades": "3305"
    },
    {
      "date": "2023-07-14",
      "bid": "140.60",
      "ask": "140.90",
      "open": "140.00",
      "high": "144.20",
      "low": "138.60",
      "close": "140.50",
      "average": "140.5404",
      "volume": "487211",
      "turnover": "68469317.45",
      "trades": "2373"
    },
    {
      "date": "2023-07-17",
      "bid": "140.00",
      "ask": "140.40",
      "open": "140.60",
      "high": "142.50",
      "low": "139.20",
      "close": "140.10",
      "average": "140.3009",
      "volume": "91121",
      "turnover": "12781003.45",
      "trades": "1011"
    },
    {
      "date": "2023-07-18",
      "bid": "139.90",
      "ask": "140.10",
      "open": "140.50",
      "high": "141.20",
      "low": "137.30",
      "close": "140.00",
      "average": "139.5831",
      "volume": "103292",
      "turnover": "14421990.1",
      "trades": "782"
    },
    {
      "date": "2023-07-19",
      "bid": "138.80",
      "ask": "139.10",
      "open": "140.00",
      "high": "141.20",
      "low": "136.50",
      "close": "138.90",
      "average": "139.4287",
      "volume": "278419",
      "turnover": "38821981",
      "trades": "911"
    },
    {
      "date": "2023-07-20",
      "bid": "141.60",
      "ask": "142.00",
      "open": "138.90",
      "high": "144.30",
      "low": "138.90",
      "close": "141.80",
      "average": "141.6246",
      "volume": "109586",
      "turnover": "15515994.25",
      "trades": "1002"
    },
    {
      "date": "2023-07-21",
      "bid": "141.70",
      "ask": "141.90",
      "open": "142.00",
      "high": "142.00",
      "low": "139.30",
      "close": "141.70",
      "average": "140.7693",
      "volume": "123533",
      "turnover": "17389288.2",
      "trades": "874"
    },
    {
      "date": "2023-07-24",
      "bid": "140.80",
      "ask": "141.00",
      "open": "141.60",
      "high": "141.60",
      "low": "139.30",
      "close": "140.50",
      "average": "140.0262",
      "volume": "100201",
      "turnover": "14033199.45",
      "trades": "900"
    },
    {
      "date": "2023-07-25",
      "bid": "142.80",
      "ask": "143.00",
      "open": "140.50",
      "high": "143.30",
      "low": "136.00",
      "close": "142.70",
      "average": "140.5567",
      "volume": "75109",
      "turnover": "10551213.4",
      "trades": "752"
    },
    {
      "date": "2023-07-26",
      "bid": "143.50",
      "ask": "144.30",
      "open": "143.60",
      "high": "145.40",
      "low": "141.30",
      "close": "144.00",
      "average": "143.8141",
      "volume": "152402",
      "turnover": "21917889.05",
      "trades": "858"
    },
    {
      "date": "2023-07-27",
      "bid": "145.10",
      "ask": "145.40",
      "open": "144.00",
      "high": "146.50",
      "low": "142.80",
      "close": "145.10",
      "average": "144.844",
      "volume": "61046",
      "turnover": "8841515.19",
      "trades": "756"
    },
    {
      "date": "2023-07-28",
      "bid": "146.70",
      "ask": "147.00",
      "open": "145.10",
      "high": "148.10",
      "low": "144.50",
      "close": "146.50",
      "average": "146.5501",
      "volume": "92192",
      "turnover": "13513377.25",
      "trades": "866"
    },
    {
      "date": "2023-07-31",
      "bid": "147.70",
      "ask": "148.10",
      "open": "146.50",
      "high": "148.80",
      "low": "145.10",
      "close": "147.50",
      "average": "147.6966",
      "volume": "92873",
      "turnover": "13716590.7",
      "trades": "798"
    },
    {
      "date": "2023-08-01",
      "bid": "144.60",
      "ask": "144.90",
      "open": "147.50",
      "high": "148.70",
      "low": "144.50",
      "close": "144.90",
      "average": "146.5155",
      "volume": "55797",
      "turnover": "8178359.25",
      "trades": "659"
    },
    {
      "date": "2023-08-02",
      "bid": "141.50",
      "ask": "141.90",
      "open": "143.50",
      "high": "143.80",
      "low": "141.10",
      "close": "141.70",
      "average": "142.0054",
      "volume": "62436",
      "turnover": "8866251.5",
      "trades": "882"
    },
    {
      "date": "2023-08-03",
      "bid": "132.70",
      "ask": "133.20",
      "open": "138.00",
      "high": "138.00",
      "low": "131.40",
      "close": "133.00",
      "average": "135.4329",
      "volume": "394433",
      "turnover": "53423003.15",
      "trades": "3207"
    },
    {
      "date": "2023-08-04",
      "bid": "130.90",
      "ask": "131.20",
      "open": "132.00",
      "high": "135.80",
      "low": "128.70",
      "close": "131.30",
      "average": "130.9857",
      "volume": "153938",
      "turnover": "20187704.55",
      "trades": "1288"
    },
    {
      "date": "2023-08-07",
      "bid": "130.50",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.60",
      "low": "128.00",
      "close": "130.90",
      "average": "130.0885",
      "volume": "93127",
      "turnover": "12115680.65",
      "trades": "992"
    },
    {
      "date": "2023-08-08",
      "bid": "134.60",
      "ask": "135.00",
      "open": "128.80",
      "high": "135.00",
      "low": "127.50",
      "close": "135.00",
      "average": "133.0826",
      "volume": "106898",
      "turnover": "14217919",
      "trades": "974"
    },
    {
      "date": "2023-08-09",
      "bid": "133.80",
      "ask": "134.00",
      "open": "135.10",
      "high": "136.40",
      "low": "132.30",
      "close": "134.00",
      "average": "134.0248",
      "volume": "52030",
      "turnover": "6973312.4",
      "trades": "557"
    },
    {
      "date": "2023-08-10",
      "bid": "131.30",
      "ask": "131.60",
      "open": "134.00",
      "high": "134.00",
      "low": "129.00",
      "close": "131.50",
      "average": "131.0516",
      "volume": "55465",
      "turnover": "7269425.6",
      "trades": "646"
    },
    {
      "date": "2023-08-11",
      "bid": "129.70",
      "ask": "130.00",
      "open": "131.50",
      "high": "132.70",
      "low": "129.80",
      "close": "130.00",
      "average": "130.8775",
      "volume": "59768",
      "turnover": "7828646.35",
      "trades": "511"
    },
    {
      "date": "2023-08-14",
      "bid": "131.10",
      "ask": "131.80",
      "open": "129.60",
      "high": "131.80",
      "low": "129.00",
      "close": "131.80",
      "average": "130.859",
      "volume": "59676",
      "turnover": "7808583.5",
      "trades": "554"
    },
    {
      "date": "2023-08-15",
      "bid": "126.60",
      "ask": "127.10",
      "open": "131.90",
      "high": "131.90",
      "low": "126.50",
      "close": "127.70",
      "average": "128.1973",
      "volume": "49500",
      "turnover": "6345764.9",
      "trades": "575"
    },
    {
      "date": "2023-08-16",
      "bid": "126.60",
      "ask": "126.90",
      "open": "127.00",
      "high": "127.20",
      "low": "124.80",
      "close": "126.90",
      "average": "125.8233",
      "volume": "92236",
      "turnover": "11605673.65",
      "trades": "973"
    },
    {
      "date": "2023-08-17",
      "bid": "124.80",
      "ask": "125.10",
      "open": "127.60",
      "high": "127.60",
      "low": "124.70",
      "close": "125.00",
      "average": "125.5417",
      "volume": "57586",
      "turnover": "7229445.3",
      "trades": "602"
    },
    {
      "date": "2023-08-18",
      "bid": "122.10",
      "ask": "122.50",
      "open": "125.00",
      "high": "125.00",
      "low": "120.00",
      "close": "122.20",
      "average": "122.7196",
      "volume": "229796",
      "turnover": "28200274.4",
      "trades": "1141"
    },
    {
      "date": "2023-08-21",
      "bid": "122.50",
      "ask": "122.80",
      "open": "121.80",
      "high": "123.60",
      "low": "120.10",
      "close": "122.80",
      "average": "122.1189",
      "volume": "58311",
      "turnover": "7120874.1",
      "trades": "554"
    },
    {
      "date": "2023-08-22",
      "bid": "121.10",
      "ask": "121.20",
      "open": "122.80",
      "high": "123.30",
      "low": "120.10",
      "close": "121.10",
      "average": "121.0734",
      "volume": "66839",
      "turnover": "8092253.8",
      "trades": "629"
    },
    {
      "date": "2023-08-23",
      "bid": "121.20",
      "ask": "121.40",
      "open": "120.00",
      "high": "121.70",
      "low": "119.20",
      "close": "121.50",
      "average": "120.4155",
      "volume": "78517",
      "turnover": "9454672.4",
      "trades": "705"
    },
    {
      "date": "2023-08-24",
      "bid": "120.40",
      "ask": "121.00",
      "open": "121.60",
      "high": "122.50",
      "low": "118.40",
      "close": "120.00",
      "average": "119.9787",
      "volume": "92540",
      "turnover": "11097891.4",
      "trades": "691"
    },
    {
      "date": "2023-08-25",
      "bid": "120.00",
      "ask": "120.10",
      "open": "118.50",
      "high": "121.40",
      "low": "117.40",
      "close": "120.10",
      "average": "120.094",
      "volume": "58896",
      "turnover": "7073055.6",
      "trades": "567"
    },
    {
      "date": "2023-08-28",
      "bid": "122.40",
      "ask": "122.60",
      "open": "120.10",
      "high": "122.50",
      "low": "119.60",
      "close": "122.50",
      "average": "121.5379",
      "volume": "44319",
      "turnover": "5386437.5",
      "trades": "448"
    },
    {
      "date": "2023-08-29",
      "bid": "121.50",
      "ask": "122.00",
      "open": "122.50",
      "high": "123.00",
      "low": "120.00",
      "close": "121.30",
      "average": "121.0957",
      "volume": "50620",
      "turnover": "6129837.8",
      "trades": "555"
    },
    {
      "date": "2023-08-30",
      "bid": "120.70",
      "ask": "120.90",
      "open": "119.70",
      "high": "122.00",
      "low": "118.60",
      "close": "121.00",
      "average": "120.5105",
      "volume": "74233",
      "turnover": "8945685.4",
      "trades": "537"
    },
    {
      "date": "2023-08-31",
      "bid": "123.60",
      "ask": "123.90",
      "open": "121.00",
      "high": "124.70",
      "low": "120.50",
      "close": "124.10",
      "average": "123.60",
      "volume": "105916",
      "turnover": "13091212.4",
      "trades": "660"
    },
    {
      "date": "2023-09-01",
      "bid": "126.20",
      "ask": "126.50",
      "open": "123.70",
      "high": "127.60",
      "low": "123.00",
      "close": "126.30",
      "average": "125.9383",
      "volume": "68788",
      "turnover": "8663016.1",
      "trades": "846"
    },
    {
      "date": "2023-09-04",
      "bid": "125.80",
      "ask": "126.10",
      "open": "126.40",
      "high": "128.40",
      "low": "125.10",
      "close": "126.00",
      "average": "126.2928",
      "volume": "74164",
      "turnover": "9372254.19",
      "trades": "542"
    },
    {
      "date": "2023-09-05",
      "bid": "122.30",
      "ask": "122.50",
      "open": "125.10",
      "high": "125.40",
      "low": "121.20",
      "close": "122.30",
      "average": "122.4265",
      "volume": "55367",
      "turnover": "6778387.8",
      "trades": "734"
    },
    {
      "date": "2023-09-06",
      "bid": "122.80",
      "ask": "123.10",
      "open": "122.00",
      "high": "124.10",
      "low": "120.80",
      "close": "122.90",
      "average": "123.1386",
      "volume": "57470",
      "turnover": "7076775.3",
      "trades": "715"
    },
    {
      "date": "2023-09-07",
      "bid": "127.00",
      "ask": "127.10",
      "open": "122.80",
      "high": "127.20",
      "low": "122.60",
      "close": "127.10",
      "average": "125.2768",
      "volume": "114662",
      "turnover": "14365486.6",
      "trades": "838"
    },
    {
      "date": "2023-09-08",
      "bid": "127.60",
      "ask": "128.00",
      "open": "129.00",
      "high": "129.00",
      "low": "126.30",
      "close": "128.00",
      "average": "127.2968",
      "volume": "187155",
      "turnover": "23824246",
      "trades": "793"
    },
    {
      "date": "2023-09-11",
      "bid": "130.10",
      "ask": "130.30",
      "open": "128.30",
      "high": "130.80",
      "low": "128.20",
      "close": "130.40",
      "average": "129.5162",
      "volume": "147429",
      "turnover": "19094377.2",
      "trades": "893"
    },
    {
      "date": "2023-09-12",
      "bid": "126.20",
      "ask": "126.40",
      "open": "130.40",
      "high": "133.30",
      "low": "125.00",
      "close": "126.00",
      "average": "128.5621",
      "volume": "84558",
      "turnover": "10870479.1",
      "trades": "900"
    },
    {
      "date": "2023-09-13",
      "bid": "123.10",
      "ask": "123.50",
      "open": "125.60",
      "high": "125.90",
      "low": "120.80",
      "close": "123.20",
      "average": "123.2148",
      "volume": "75768",
      "turnover": "9335481.1",
      "trades": "798"
    },
    {
      "date": "2023-09-14",
      "bid": "125.30",
      "ask": "125.50",
      "open": "123.10",
      "high": "125.70",
      "low": "120.30",
      "close": "125.40",
      "average": "122.8762",
      "volume": "251305",
      "turnover": "30879977.2",
      "trades": "701"
    },
    {
      "date": "2023-09-15",
      "bid": "123.90",
      "ask": "124.20",
      "open": "125.40",
      "high": "126.90",
      "low": "124.00",
      "close": "124.70",
      "average": "125.1649",
      "volume": "40443",
      "turnover": "5062134.9",
      "trades": "404"
    },
    {
      "date": "2023-09-18",
      "bid": "119.80",
      "ask": "120.30",
      "open": "124.70",
      "high": "124.70",
      "low": "119.50",
      "close": "119.50",
      "average": "120.5436",
      "volume": "44960",
      "turnover": "5419637.8",
      "trades": "588"
    },
    {
      "date": "2023-09-19",
      "bid": "120.20",
      "ask": "120.40",
      "open": "119.50",
      "high": "120.70",
      "low": "116.80",
      "close": "120.70",
      "average": "119.3518",
      "volume": "97137",
      "turnover": "11562278.05",
      "trades": "854"
    },
    {
      "date": "2023-09-20",
      "bid": "120.20",
      "ask": "120.50",
      "open": "121.50",
      "high": "126.60",
      "low": "118.50",
      "close": "120.30",
      "average": "119.7124",
      "volume": "87997",
      "turnover": "10533994.4",
      "trades": "790"
    },
    {
      "date": "2023-09-21",
      "bid": "117.30",
      "ask": "117.50",
      "open": "118.90",
      "high": "120.90",
      "low": "116.00",
      "close": "117.80",
      "average": "117.9452",
      "volume": "70803",
      "turnover": "8350672.75",
      "trades": "858"
    },
    {
      "date": "2023-09-22",
      "bid": "121.60",
      "ask": "121.80",
      "open": "118.20",
      "high": "124.10",
      "low": "116.20",
      "close": "122.00",
      "average": "121.85",
      "volume": "147651",
      "turnover": "17985127.8",
      "trades": "1066"
    },
    {
      "date": "2023-09-25",
      "bid": "120.00",
      "ask": "120.40",
      "open": "121.60",
      "high": "124.40",
      "low": "119.90",
      "close": "120.40",
      "average": "122.1235",
      "volume": "68718",
      "turnover": "8391925.8",
      "trades": "637"
    },
    {
      "date": "2023-09-26",
      "bid": "124.80",
      "ask": "125.10",
      "open": "120.60",
      "high": "126.20",
      "low": "120.60",
      "close": "125.00",
      "average": "124.3081",
      "volume": "127840",
      "turnover": "15886731.4",
      "trades": "1254"
    },
    {
      "date": "2023-09-27",
      "bid": "121.40",
      "ask": "121.90",
      "open": "125.00",
      "high": "125.20",
      "low": "121.40",
      "close": "121.50",
      "average": "122.7098",
      "volume": "52737",
      "turnover": "6471347",
      "trades": "692"
    },
    {
      "date": "2023-09-28",
      "bid": "125.50",
      "ask": "125.60",
      "open": "121.50",
      "high": "125.70",
      "low": "121.50",
      "close": "125.70",
      "average": "124.3799",
      "volume": "70987",
      "turnover": "8829348.9",
      "trades": "783"
    },
    {
      "date": "2023-09-29",
      "bid": "127.40",
      "ask": "127.90",
      "open": "125.70",
      "high": "127.90",
      "low": "125.10",
      "close": "127.30",
      "average": "127.0278",
      "volume": "84777",
      "turnover": "10763677.45",
      "trades": "622"
    },
    {
      "date": "2023-10-02",
      "bid": "123.30",
      "ask": "124.00",
      "open": "127.20",
      "high": "128.00",
      "low": "120.60",
      "close": "123.10",
      "average": "124.1869",
      "volume": "274568",
      "turnover": "34097619.2",
      "trades": "717"
    },
    {
      "date": "2023-10-03",
      "bid": "120.50",
      "ask": "120.70",
      "open": "123.00",
      "high": "123.30",
      "low": "120.00",
      "close": "120.50",
      "average": "121.2134",
      "volume": "48728",
      "turnover": "5906475.6",
      "trades": "537"
    },
    {
      "date": "2023-10-04",
      "bid": "121.30",
      "ask": "121.60",
      "open": "120.50",
      "high": "122.50",
      "low": "120.00",
      "close": "121.40",
      "average": "121.264",
      "volume": "38873",
      "turnover": "4713938.7",
      "trades": "451"
    },
    {
      "date": "2023-10-05",
      "bid": "120.00",
      "ask": "120.40",
      "open": "122.00",
      "high": "123.40",
      "low": "120.10",
      "close": "120.30",
      "average": "121.9856",
      "volume": "96593",
      "turnover": "11782899.9",
      "trades": "356"
    },
    {
      "date": "2023-10-06",
      "bid": "122.60",
      "ask": "122.80",
      "open": "120.30",
      "high": "123.20",
      "low": "120.00",
      "close": "123.20",
      "average": "122.1826",
      "volume": "45053",
      "turnover": "5504712.4",
      "trades": "555"
    },
    {
      "date": "2023-10-09",
      "bid": "119.50",
      "ask": "120.00",
      "open": "122.80",
      "high": "123.90",
      "low": "119.30",
      "close": "119.50",
      "average": "121.2221",
      "volume": "43566",
      "turnover": "5281133.45",
      "trades": "499"
    },
    {
      "date": "2023-10-10",
      "bid": "121.80",
      "ask": "122.10",
      "open": "120.00",
      "high": "122.90",
      "low": "119.10",
      "close": "122.10",
      "average": "120.7759",
      "volume": "96058",
      "turnover": "11601492.35",
      "trades": "443"
    },
    {
      "date": "2023-10-11",
      "bid": "118.50",
      "ask": "118.70",
      "open": "121.70",
      "high": "121.70",
      "low": "118.30",
      "close": "118.30",
      "average": "119.6412",
      "volume": "39963",
      "turnover": "4781221.09",
      "trades": "429"
    },
    {
      "date": "2023-10-12",
      "bid": "120.00",
      "ask": "120.50",
      "open": "116.70",
      "high": "121.20",
      "low": "116.70",
      "close": "120.00",
      "average": "118.9331",
      "volume": "58908",
      "turnover": "7005988.6",
      "trades": "641"
    },
    {
      "date": "2023-10-13",
      "bid": "117.90",
      "ask": "118.30",
      "open": "120.00",
      "high": "120.00",
      "low": "116.90",
      "close": "118.30",
      "average": "118.2292",
      "volume": "89351",
      "turnover": "10563895.5",
      "trades": "521"
    },
    {
      "date": "2023-10-16",
      "bid": "119.30",
      "ask": "119.60",
      "open": "118.40",
      "high": "124.40",
      "low": "115.80",
      "close": "119.20",
      "average": "119.8744",
      "volume": "221675",
      "turnover": "26572628.7",
      "trades": "1741"
    },
    {
      "date": "2023-10-17",
      "bid": "120.50",
      "ask": "120.80",
      "open": "118.80",
      "high": "121.40",
      "low": "118.50",
      "close": "120.60",
      "average": "119.8349",
      "volume": "63934",
      "turnover": "7661522.8",
      "trades": "489"
    },
    {
      "date": "2023-10-18",
      "bid": "116.50",
      "ask": "116.70",
      "open": "120.00",
      "high": "120.40",
      "low": "114.90",
      "close": "116.60",
      "average": "117.2195",
      "volume": "123451",
      "turnover": "14471075.25",
      "trades": "1408"
    },
    {
      "date": "2023-10-19",
      "bid": "114.10",
      "ask": "114.40",
      "open": "117.30",
      "high": "117.30",
      "low": "113.50",
      "close": "114.20",
      "average": "114.6284",
      "volume": "64037",
      "turnover": "7340455.8",
      "trades": "576"
    },
    {
      "date": "2023-10-20",
      "bid": "113.70",
      "ask": "114.10",
      "open": "111.90",
      "high": "114.30",
      "low": "110.20",
      "close": "114.30",
      "average": "113.103",
      "volume": "68203",
      "turnover": "7713960.65",
      "trades": "767"
    },
    {
      "date": "2023-10-23",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.00",
      "high": "115.00",
      "low": "112.30",
      "close": "114.40",
      "average": "113.4463",
      "volume": "49477",
      "turnover": "5612983.6",
      "trades": "568"
    },
    {
      "date": "2023-10-24",
      "bid": "118.00",
      "ask": "118.20",
      "open": "112.70",
      "high": "118.80",
      "low": "112.70",
      "close": "118.30",
      "average": "116.9304",
      "volume": "65355",
      "turnover": "7641865.5",
      "trades": "702"
    },
    {
      "date": "2023-10-25",
      "bid": "116.10",
      "ask": "116.40",
      "open": "118.00",
      "high": "118.00",
      "low": "114.80",
      "close": "115.70",
      "average": "116.2406",
      "volume": "65655",
      "turnover": "7631773.3",
      "trades": "864"
    },
    {
      "date": "2023-10-26",
      "bid": "138.50",
      "ask": "138.90",
      "open": "123.10",
      "high": "139.80",
      "low": "123.10",
      "close": "139.80",
      "average": "133.1725",
      "volume": "919517",
      "turnover": "122457147.3",
      "trades": "4380"
    },
    {
      "date": "2023-10-27",
      "bid": "140.10",
      "ask": "141.40",
      "open": "139.00",
      "high": "146.50",
      "low": "137.00",
      "close": "141.70",
      "average": "141.2665",
      "volume": "548455",
      "turnover": "77488540.31",
      "trades": "3226"
    },
    {
      "date": "2023-10-30",
      "bid": "143.60",
      "ask": "143.90",
      "open": "143.50",
      "high": "147.90",
      "low": "142.00",
      "close": "144.50",
      "average": "144.2933",
      "volume": "112083",
      "turnover": "16172831.4",
      "trades": "1048"
    },
    {
      "date": "2023-10-31",
      "bid": "143.80",
      "ask": "144.10",
      "open": "144.10",
      "high": "145.20",
      "low": "139.50",
      "close": "145.20",
      "average": "142.9417",
      "volume": "145073",
      "turnover": "20736995.39",
      "trades": "1266"
    },
    {
      "date": "2023-11-01",
      "bid": "148.30",
      "ask": "148.70",
      "open": "145.20",
      "high": "150.90",
      "low": "145.10",
      "close": "149.20",
      "average": "148.2038",
      "volume": "150505",
      "turnover": "22305411.3",
      "trades": "1442"
    },
    {
      "date": "2023-11-02",
      "bid": "148.70",
      "ask": "149.10",
      "open": "149.50",
      "high": "151.00",
      "low": "147.60",
      "close": "148.60",
      "average": "149.0074",
      "volume": "97017",
      "turnover": "14456100.95",
      "trades": "1127"
    },
    {
      "date": "2023-11-03",
      "bid": "152.50",
      "ask": "152.80",
      "open": "150.30",
      "high": "152.90",
      "low": "149.00",
      "close": "152.20",
      "average": "151.6277",
      "volume": "99891",
      "turnover": "15146244.2",
      "trades": "1180"
    },
    {
      "date": "2023-11-06",
      "bid": "149.20",
      "ask": "149.50",
      "open": "154.00",
      "high": "155.80",
      "low": "149.20",
      "close": "149.30",
      "average": "151.2332",
      "volume": "80584",
      "turnover": "12185362.7",
      "trades": "1146"
    },
    {
      "date": "2023-11-07",
      "bid": "151.80",
      "ask": "152.00",
      "open": "149.10",
      "high": "153.80",
      "low": "145.90",
      "close": "151.70",
      "average": "151.9291",
      "volume": "1031690",
      "turnover": "157104723.6",
      "trades": "1312"
    },
    {
      "date": "2023-11-08",
      "bid": "159.60",
      "ask": "160.00",
      "open": "154.60",
      "high": "161.00",
      "low": "153.30",
      "close": "160.00",
      "average": "158.3707",
      "volume": "201221",
      "turnover": "31879174.25",
      "trades": "1938"
    },
    {
      "date": "2023-11-09",
      "bid": "159.80",
      "ask": "160.00",
      "open": "160.00",
      "high": "162.70",
      "low": "157.20",
      "close": "159.50",
      "average": "160.3206",
      "volume": "133339",
      "turnover": "21376987.6",
      "trades": "1694"
    },
    {
      "date": "2023-11-10",
      "bid": "159.00",
      "ask": "159.30",
      "open": "159.50",
      "high": "161.00",
      "low": "157.80",
      "close": "158.70",
      "average": "159.981",
      "volume": "178633",
      "turnover": "28576289.85",
      "trades": "1634"
    },
    {
      "date": "2023-11-13",
      "bid": "159.60",
      "ask": "160.00",
      "open": "159.10",
      "high": "160.00",
      "low": "157.20",
      "close": "159.70",
      "average": "158.5525",
      "volume": "120785",
      "turnover": "19150942.89",
      "trades": "862"
    },
    {
      "date": "2023-11-14",
      "bid": "159.50",
      "ask": "159.90",
      "open": "159.00",
      "high": "160.00",
      "low": "156.00",
      "close": "159.00",
      "average": "158.4094",
      "volume": "198589",
      "turnover": "31458490.25",
      "trades": "1480"
    },
    {
      "date": "2023-11-15",
      "bid": "153.20",
      "ask": "153.50",
      "open": "159.50",
      "high": "159.50",
      "low": "150.80",
      "close": "153.10",
      "average": "153.8429",
      "volume": "147954",
      "turnover": "22751988.15",
      "trades": "1495"
    },
    {
      "date": "2023-11-16",
      "bid": "150.30",
      "ask": "150.80",
      "open": "152.90",
      "high": "154.40",
      "low": "150.00",
      "close": "151.10",
      "average": "151.622",
      "volume": "80812",
      "turnover": "12252722.9",
      "trades": "1180"
    },
    {
      "date": "2023-11-17",
      "bid": "155.30",
      "ask": "155.60",
      "open": "151.90",
      "high": "156.50",
      "low": "150.80",
      "close": "155.50",
      "average": "153.502",
      "volume": "58475",
      "turnover": "8976291.1",
      "trades": "531"
    },
    {
      "date": "2023-11-20",
      "bid": "163.50",
      "ask": "163.80",
      "open": "156.10",
      "high": "164.70",
      "low": "155.00",
      "close": "164.00",
      "average": "160.8343",
      "volume": "131342",
      "turnover": "21091666.05",
      "trades": "881"
    },
    {
      "date": "2023-11-21",
      "bid": "163.70",
      "ask": "163.90",
      "open": "164.50",
      "high": "165.80",
      "low": "162.40",
      "close": "163.70",
      "average": "164.373",
      "volume": "77960",
      "turnover": "12815785.85",
      "trades": "901"
    },
    {
      "date": "2023-11-22",
      "bid": "167.80",
      "ask": "168.40",
      "open": "165.90",
      "high": "170.90",
      "low": "165.50",
      "close": "167.10",
      "average": "167.4173",
      "volume": "263062",
      "turnover": "44034281.2",
      "trades": "1109"
    },
    {
      "date": "2023-11-23",
      "bid": "168.00",
      "ask": "168.60",
      "open": "168.40",
      "high": "171.20",
      "low": "167.30",
      "close": "167.80",
      "average": "168.7535",
      "volume": "64240",
      "turnover": "10840193.8",
      "trades": "729"
    },
    {
      "date": "2023-11-24",
      "bid": "164.90",
      "ask": "165.10",
      "open": "162.90",
      "high": "165.90",
      "low": "160.40",
      "close": "165.00",
      "average": "163.3485",
      "volume": "125562",
      "turnover": "20510190.39",
      "trades": "1455"
    },
    {
      "date": "2023-11-27",
      "bid": "162.30",
      "ask": "162.50",
      "open": "164.50",
      "high": "164.50",
      "low": "161.00",
      "close": "162.50",
      "average": "162.677",
      "volume": "70042",
      "turnover": "11394228.4",
      "trades": "961"
    },
    {
      "date": "2023-11-28",
      "bid": "165.80",
      "ask": "166.20",
      "open": "163.40",
      "high": "170.80",
      "low": "159.60",
      "close": "165.80",
      "average": "165.4199",
      "volume": "376433",
      "turnover": "62294884.5",
      "trades": "2209"
    },
    {
      "date": "2023-11-29",
      "bid": "172.30",
      "ask": "172.70",
      "open": "171.20",
      "high": "177.20",
      "low": "169.20",
      "close": "172.30",
      "average": "173.5474",
      "volume": "200683",
      "turnover": "34828964.9",
      "trades": "2288"
    },
    {
      "date": "2023-11-30",
      "bid": "174.70",
      "ask": "174.90",
      "open": "172.80",
      "high": "177.10",
      "low": "169.30",
      "close": "174.50",
      "average": "173.7999",
      "volume": "245105",
      "turnover": "42599709.4",
      "trades": "1783"
    },
    {
      "date": "2023-12-01",
      "bid": "175.50",
      "ask": "175.90",
      "open": "176.60",
      "high": "177.70",
      "low": "174.20",
      "close": "175.90",
      "average": "176.0797",
      "volume": "194415",
      "turnover": "34232846.45",
      "trades": "2306"
    },
    {
      "date": "2023-12-04",
      "bid": "175.50",
      "ask": "175.90",
      "open": "176.00",
      "high": "178.10",
      "low": "172.00",
      "close": "175.70",
      "average": "175.0606",
      "volume": "129779",
      "turnover": "22719247",
      "trades": "1507"
    },
    {
      "date": "2023-12-05",
      "bid": "176.50",
      "ask": "176.90",
      "open": "175.70",
      "high": "178.70",
      "low": "174.90",
      "close": "177.00",
      "average": "177.1492",
      "volume": "108960",
      "turnover": "19297993.8",
      "trades": "1280"
    },
    {
      "date": "2023-12-06",
      "bid": "171.80",
      "ask": "172.10",
      "open": "177.00",
      "high": "177.00",
      "low": "171.80",
      "close": "172.00",
      "average": "174.2127",
      "volume": "152485",
      "turnover": "26565035.65",
      "trades": "1202"
    },
    {
      "date": "2023-12-07",
      "bid": "169.60",
      "ask": "169.90",
      "open": "171.10",
      "high": "171.10",
      "low": "168.00",
      "close": "169.30",
      "average": "169.4941",
      "volume": "96447",
      "turnover": "16347154.4",
      "trades": "1174"
    },
    {
      "date": "2023-12-08",
      "bid": "171.10",
      "ask": "171.30",
      "open": "169.30",
      "high": "171.70",
      "low": "167.20",
      "close": "171.30",
      "average": "169.884",
      "volume": "142241",
      "turnover": "24164495.95",
      "trades": "971"
    },
    {
      "date": "2023-12-11",
      "bid": "175.20",
      "ask": "175.40",
      "open": "172.10",
      "high": "177.00",
      "low": "171.40",
      "close": "175.00",
      "average": "175.5291",
      "volume": "137890",
      "turnover": "24205307.8",
      "trades": "1360"
    },
    {
      "date": "2023-12-12",
      "bid": "174.70",
      "ask": "174.90",
      "open": "176.00",
      "high": "176.00",
      "low": "172.40",
      "close": "174.00",
      "average": "174.3698",
      "volume": "88090",
      "turnover": "15360224.3",
      "trades": "1053"
    },
    {
      "date": "2023-12-13",
      "bid": "177.50",
      "ask": "177.70",
      "open": "174.00",
      "high": "177.90",
      "low": "173.10",
      "close": "177.90",
      "average": "176.3323",
      "volume": "235441",
      "turnover": "41512920.65",
      "trades": "2244"
    },
    {
      "date": "2023-12-14",
      "bid": "178.80",
      "ask": "179.30",
      "open": "178.00",
      "high": "183.00",
      "low": "176.60",
      "close": "179.40",
      "average": "179.1111",
      "volume": "160302",
      "turnover": "28711901.8",
      "trades": "1501"
    },
    {
      "date": "2023-12-15",
      "bid": "183.10",
      "ask": "183.60",
      "open": "180.70",
      "high": "186.00",
      "low": "180.70",
      "close": "183.50",
      "average": "183.1702",
      "volume": "231035",
      "turnover": "42279638.1",
      "trades": "1642"
    },
    {
      "date": "2023-12-18",
      "bid": "183.90",
      "ask": "184.20",
      "open": "182.70",
      "high": "186.70",
      "low": "180.00",
      "close": "184.40",
      "average": "183.5346",
      "volume": "79580",
      "turnover": "14606327.5",
      "trades": "959"
    },
    {
      "date": "2023-12-19",
      "bid": "187.80",
      "ask": "187.90",
      "open": "184.40",
      "high": "190.30",
      "low": "184.40",
      "close": "188.20",
      "average": "187.7931",
      "volume": "446138",
      "turnover": "83791401.55",
      "trades": "1048"
    },
    {
      "date": "2023-12-20",
      "bid": "184.70",
      "ask": "185.00",
      "open": "188.50",
      "high": "189.20",
      "low": "184.50",
      "close": "185.10",
      "average": "186.0063",
      "volume": "82675",
      "turnover": "15378033.4",
      "trades": "893"
    },
    {
      "date": "2023-12-21",
      "bid": "178.80",
      "ask": "179.40",
      "open": "184.70",
      "high": "185.10",
      "low": "177.10",
      "close": "180.00",
      "average": "179.1748",
      "volume": "169454",
      "turnover": "30363203.91",
      "trades": "1145"
    },
    {
      "date": "2023-12-22",
      "bid": "183.40",
      "ask": "183.70",
      "open": "180.70",
      "high": "183.80",
      "low": "179.20",
      "close": "183.00",
      "average": "181.2126",
      "volume": "66238",
      "turnover": "12003158.9",
      "trades": "845"
    },
    {
      "date": "2023-12-27",
      "bid": "185.40",
      "ask": "185.50",
      "open": "183.00",
      "high": "188.80",
      "low": "183.00",
      "close": "185.00",
      "average": "186.2458",
      "volume": "85125",
      "turnover": "15854193.2",
      "trades": "1354"
    },
    {
      "date": "2023-12-28",
      "bid": "187.00",
      "ask": "187.20",
      "open": "185.00",
      "high": "188.60",
      "low": "182.60",
      "close": "186.80",
      "average": "185.7624",
      "volume": "130458",
      "turnover": "24233778.5",
      "trades": "1564"
    },
    {
      "date": "2023-12-29",
      "bid": "188.10",
      "ask": "188.20",
      "open": "188.40",
      "high": "190.70",
      "low": "187.20",
      "close": "188.20",
      "average": "188.8575",
      "volume": "72263",
      "turnover": "13648020.2",
      "trades": "817"
    },
    {
      "date": "2024-01-02",
      "bid": "192.70",
      "ask": "193.50",
      "open": "190.40",
      "high": "195.80",
      "low": "186.90",
      "close": "193.10",
      "average": "191.7712",
      "volume": "154596",
      "turnover": "29648445.75",
      "trades": "1621"
    },
    {
      "date": "2024-01-03",
      "bid": "194.50",
      "ask": "195.00",
      "open": "193.20",
      "high": "195.80",
      "low": "190.20",
      "close": "194.30",
      "average": "192.8999",
      "volume": "86576",
      "turnover": "16700629.8",
      "trades": "1248"
    },
    {
      "date": "2024-01-04",
      "bid": "197.80",
      "ask": "198.10",
      "open": "194.30",
      "high": "200.40",
      "low": "194.30",
      "close": "198.00",
      "average": "198.0348",
      "volume": "367125",
      "turnover": "72714797.75",
      "trades": "1871"
    },
    {
      "date": "2024-01-05",
      "bid": "193.30",
      "ask": "193.50",
      "open": "197.40",
      "high": "197.60",
      "low": "192.10",
      "close": "193.90",
      "average": "194.89",
      "volume": "44847",
      "turnover": "8740015.25",
      "trades": "671"
    },
    {
      "date": "2024-01-08",
      "bid": "194.60",
      "ask": "194.70",
      "open": "195.30",
      "high": "195.90",
      "low": "187.80",
      "close": "195.00",
      "average": "192.3769",
      "volume": "91355",
      "turnover": "17574130.39",
      "trades": "1105"
    },
    {
      "date": "2024-01-09",
      "bid": "194.00",
      "ask": "194.40",
      "open": "196.80",
      "high": "196.80",
      "low": "192.10",
      "close": "195.20",
      "average": "194.2195",
      "volume": "67787",
      "turnover": "13165320.65",
      "trades": "828"
    },
    {
      "date": "2024-01-10",
      "bid": "196.60",
      "ask": "196.80",
      "open": "195.20",
      "high": "197.40",
      "low": "193.30",
      "close": "197.40",
      "average": "195.9075",
      "volume": "56515",
      "turnover": "11070347.5",
      "trades": "900"
    },
    {
      "date": "2024-01-11",
      "bid": "197.20",
      "ask": "197.50",
      "open": "198.20",
      "high": "198.90",
      "low": "196.90",
      "close": "197.30",
      "average": "197.5986",
      "volume": "72942",
      "turnover": "14413235.45",
      "trades": "1168"
    },
    {
      "date": "2024-01-12",
      "bid": "202.00",
      "ask": "202.40",
      "open": "197.40",
      "high": "202.60",
      "low": "197.00",
      "close": "202.00",
      "average": "199.1143",
      "volume": "129530",
      "turnover": "25772608.5",
      "trades": "1448"
    },
    {
      "date": "2024-01-15",
      "bid": "202.60",
      "ask": "203.00",
      "open": "202.20",
      "high": "206.40",
      "low": "202.20",
      "close": "202.80",
      "average": "204.1899",
      "volume": "131997",
      "turnover": "26987644.6",
      "trades": "1136"
    },
    {
      "date": "2024-01-16",
      "bid": "199.60",
      "ask": "200.00",
      "open": "200.20",
      "high": "202.80",
      "low": "197.00",
      "close": "200.00",
      "average": "199.8164",
      "volume": "187324",
      "turnover": "37413049.29",
      "trades": "1232"
    },
    {
      "date": "2024-01-17",
      "bid": "197.70",
      "ask": "198.00",
      "open": "198.10",
      "high": "200.60",
      "low": "196.10",
      "close": "197.70",
      "average": "197.7462",
      "volume": "118925",
      "turnover": "23521399.6",
      "trades": "1095"
    },
    {
      "date": "2024-01-18",
      "bid": "197.50",
      "ask": "198.20",
      "open": "198.20",
      "high": "199.40",
      "low": "195.70",
      "close": "197.80",
      "average": "197.6949",
      "volume": "77847",
      "turnover": "15389827.8",
      "trades": "1034"
    },
    {
      "date": "2024-01-19",
      "bid": "194.90",
      "ask": "195.30",
      "open": "197.80",
      "high": "199.00",
      "low": "190.80",
      "close": "195.00",
      "average": "194.342",
      "volume": "48679",
      "turnover": "9460410.9",
      "trades": "780"
    },
    {
      "date": "2024-01-22",
      "bid": "201.20",
      "ask": "201.40",
      "open": "194.90",
      "high": "202.00",
      "low": "194.60",
      "close": "201.80",
      "average": "199.2324",
      "volume": "109280",
      "turnover": "21772284.2",
      "trades": "1177"
    },
    {
      "date": "2024-01-23",
      "bid": "204.60",
      "ask": "204.80",
      "open": "202.00",
      "high": "206.00",
      "low": "202.00",
      "close": "205.00",
      "average": "204.5813",
      "volume": "86678",
      "turnover": "17732382.5",
      "trades": "1118"
    },
    {
      "date": "2024-01-24",
      "bid": "204.20",
      "ask": "204.60",
      "open": "205.80",
      "high": "207.20",
      "low": "203.60",
      "close": "204.20",
      "average": "205.9536",
      "volume": "65103",
      "turnover": "13408196.4",
      "trades": "1002"
    },
    {
      "date": "2024-01-25",
      "bid": "208.00",
      "ask": "208.40",
      "open": "204.20",
      "high": "208.60",
      "low": "202.80",
      "close": "208.60",
      "average": "206.7023",
      "volume": "90103",
      "turnover": "18624501.8",
      "trades": "1167"
    },
    {
      "date": "2024-01-26",
      "bid": "206.00",
      "ask": "206.20",
      "open": "209.00",
      "high": "210.00",
      "low": "203.40",
      "close": "206.20",
      "average": "207.1457",
      "volume": "57368",
      "turnover": "11885719.7",
      "trades": "1095"
    },
    {
      "date": "2024-01-29",
      "bid": "198.40",
      "ask": "198.60",
      "open": "207.40",
      "high": "208.40",
      "low": "197.40",
      "close": "198.60",
      "average": "200.2724",
      "volume": "160591",
      "turnover": "32161719.3",
      "trades": "2242"
    },
    {
      "date": "2024-01-30",
      "bid": "205.60",
      "ask": "205.80",
      "open": "201.40",
      "high": "205.80",
      "low": "199.00",
      "close": "205.60",
      "average": "202.8961",
      "volume": "90170",
      "turnover": "18295069.7",
      "trades": "1261"
    },
    {
      "date": "2024-01-31",
      "bid": "206.80",
      "ask": "207.20",
      "open": "205.60",
      "high": "208.60",
      "low": "202.00",
      "close": "206.40",
      "average": "205.7517",
      "volume": "104924",
      "turnover": "21549036.8",
      "trades": "1343"
    },
    {
      "date": "2024-02-01",
      "bid": "203.20",
      "ask": "203.60",
      "open": "205.20",
      "high": "206.20",
      "low": "201.00",
      "close": "203.40",
      "average": "203.7013",
      "volume": "58790",
      "turnover": "11975740.8",
      "trades": "963"
    },
    {
      "date": "2024-02-02",
      "bid": "202.00",
      "ask": "202.80",
      "open": "203.60",
      "high": "205.80",
      "low": "202.00",
      "close": "202.00",
      "average": "203.7874",
      "volume": "66010",
      "turnover": "13452299.7",
      "trades": "990"
    },
    {
      "date": "2024-02-05",
      "bid": "206.40",
      "ask": "206.80",
      "open": "202.20",
      "high": "207.60",
      "low": "202.20",
      "close": "207.40",
      "average": "205.8293",
      "volume": "74185",
      "turnover": "15269423.6",
      "trades": "1052"
    },
    {
      "date": "2024-02-06",
      "bid": "209.80",
      "ask": "210.00",
      "open": "209.80",
      "high": "212.60",
      "low": "205.40",
      "close": "210.00",
      "average": "209.8381",
      "volume": "172168",
      "turnover": "36126746",
      "trades": "1528"
    },
    {
      "date": "2024-02-07",
      "bid": "213.00",
      "ask": "213.80",
      "open": "210.00",
      "high": "214.60",
      "low": "209.00",
      "close": "214.40",
      "average": "212.7918",
      "volume": "110297",
      "turnover": "23474415.3",
      "trades": "1548"
    },
    {
      "date": "2024-02-08",
      "bid": "203.60",
      "ask": "204.00",
      "open": "214.60",
      "high": "215.40",
      "low": "199.50",
      "close": "204.00",
      "average": "205.2093",
      "volume": "164474",
      "turnover": "33752833.6",
      "trades": "2245"
    },
    {
      "date": "2024-02-09",
      "bid": "197.40",
      "ask": "197.70",
      "open": "204.00",
      "high": "205.40",
      "low": "195.60",
      "close": "198.30",
      "average": "199.0067",
      "volume": "135023",
      "turnover": "26870408",
      "trades": "1754"
    },
    {
      "date": "2024-02-12",
      "bid": "199.00",
      "ask": "199.40",
      "open": "198.50",
      "high": "202.40",
      "low": "193.00",
      "close": "199.90",
      "average": "200.2093",
      "volume": "373719",
      "turnover": "74821820.2",
      "trades": "1285"
    },
    {
      "date": "2024-02-13",
      "bid": "198.50",
      "ask": "198.80",
      "open": "199.80",
      "high": "201.60",
      "low": "194.30",
      "close": "199.20",
      "average": "196.8696",
      "volume": "93324",
      "turnover": "18372436.3",
      "trades": "1344"
    },
    {
      "date": "2024-02-14",
      "bid": "204.80",
      "ask": "205.00",
      "open": "198.90",
      "high": "205.60",
      "low": "198.80",
      "close": "205.60",
      "average": "203.5624",
      "volume": "71473",
      "turnover": "14547629.7",
      "trades": "1160"
    },
    {
      "date": "2024-02-15",
      "bid": "196.10",
      "ask": "196.90",
      "open": "205.80",
      "high": "206.80",
      "low": "182.00",
      "close": "196.10",
      "average": "194.2303",
      "volume": "468853",
      "turnover": "91089069.9",
      "trades": "4892"
    },
    {
      "date": "2024-02-16",
      "bid": "177.60",
      "ask": "178.00",
      "open": "195.90",
      "high": "196.80",
      "low": "172.50",
      "close": "177.50",
      "average": "178.6267",
      "volume": "1211825",
      "turnover": "216454244.95",
      "trades": "6029"
    },
    {
      "date": "2024-02-19",
      "bid": "188.80",
      "ask": "192.00",
      "open": "179.60",
      "high": "192.00",
      "low": "178.00",
      "close": "190.20",
      "average": "186.8315",
      "volume": "441566",
      "turnover": "82499846.75",
      "trades": "3490"
    },
    {
      "date": "2024-02-20",
      "bid": "195.20",
      "ask": "195.40",
      "open": "191.10",
      "high": "196.90",
      "low": "188.90",
      "close": "195.70",
      "average": "193.9608",
      "volume": "208032",
      "turnover": "40342873.54",
      "trades": "2224"
    },
    {
      "date": "2024-02-21",
      "bid": "191.60",
      "ask": "192.10",
      "open": "195.70",
      "high": "196.60",
      "low": "188.60",
      "close": "192.60",
      "average": "192.1931",
      "volume": "113733",
      "turnover": "21860733.25",
      "trades": "1300"
    },
    {
      "date": "2024-02-22",
      "bid": "197.40",
      "ask": "197.80",
      "open": "192.60",
      "high": "198.90",
      "low": "191.60",
      "close": "198.40",
      "average": "195.5339",
      "volume": "93117",
      "turnover": "18207654.55",
      "trades": "1245"
    },
    {
      "date": "2024-02-23",
      "bid": "192.90",
      "ask": "193.20",
      "open": "198.00",
      "high": "199.10",
      "low": "192.50",
      "close": "193.50",
      "average": "195.6066",
      "volume": "81954",
      "turnover": "16030732.1",
      "trades": "1212"
    },
    {
      "date": "2024-02-26",
      "bid": "198.90",
      "ask": "199.20",
      "open": "193.50",
      "high": "199.80",
      "low": "191.20",
      "close": "199.80",
      "average": "195.3717",
      "volume": "88537",
      "turnover": "17278366",
      "trades": "1158"
    },
    {
      "date": "2024-02-27",
      "bid": "204.20",
      "ask": "204.60",
      "open": "199.20",
      "high": "206.00",
      "low": "198.90",
      "close": "204.20",
      "average": "203.2689",
      "volume": "100428",
      "turnover": "20406122.6",
      "trades": "1076"
    },
    {
      "date": "2024-02-28",
      "bid": "204.20",
      "ask": "204.80",
      "open": "206.00",
      "high": "210.60",
      "low": "202.00",
      "close": "204.80",
      "average": "207.6429",
      "volume": "108417",
      "turnover": "22519466.1",
      "trades": "1163"
    },
    {
      "date": "2024-02-29",
      "bid": "203.40",
      "ask": "204.40",
      "open": "204.80",
      "high": "211.00",
      "low": "203.00",
      "close": "204.20",
      "average": "206.0105",
      "volume": "130525",
      "turnover": "26890367.8",
      "trades": "1352"
    },
    {
      "date": "2024-03-01",
      "bid": "195.60",
      "ask": "195.90",
      "open": "203.00",
      "high": "203.20",
      "low": "193.30",
      "close": "195.60",
      "average": "196.3883",
      "volume": "136395",
      "turnover": "26786669.1",
      "trades": "2062"
    },
    {
      "date": "2024-03-04",
      "bid": "193.20",
      "ask": "193.80",
      "open": "195.00",
      "high": "196.20",
      "low": "191.70",
      "close": "193.30",
      "average": "192.9797",
      "volume": "68541",
      "turnover": "13226986.15",
      "trades": "984"
    },
    {
      "date": "2024-03-05",
      "bid": "194.10",
      "ask": "195.30",
      "open": "193.30",
      "high": "196.70",
      "low": "192.70",
      "close": "193.70",
      "average": "194.2373",
      "volume": "189358",
      "turnover": "36780014.5",
      "trades": "1106"
    },
    {
      "date": "2024-03-06",
      "bid": "218.40",
      "ask": "219.20",
      "open": "210.00",
      "high": "229.20",
      "low": "207.60",
      "close": "216.40",
      "average": "218.697",
      "volume": "940432",
      "turnover": "206017855.6",
      "trades": "7301"
    },
    {
      "date": "2024-03-07",
      "bid": "217.80",
      "ask": "218.20",
      "open": "216.60",
      "high": "224.20",
      "low": "211.20",
      "close": "217.40",
      "average": "218.0688",
      "volume": "204902",
      "turnover": "44737588.1",
      "trades": "1768"
    },
    {
      "date": "2024-03-08",
      "bid": "218.20",
      "ask": "218.80",
      "open": "217.60",
      "high": "220.80",
      "low": "215.00",
      "close": "218.20",
      "average": "217.7476",
      "volume": "196477",
      "turnover": "42794742.1",
      "trades": "1556"
    },
    {
      "date": "2024-03-11",
      "bid": "218.80",
      "ask": "219.00",
      "open": "218.20",
      "high": "222.60",
      "low": "217.00",
      "close": "219.00",
      "average": "220.094",
      "volume": "95670",
      "turnover": "21052010.5",
      "trades": "1231"
    },
    {
      "date": "2024-03-12",
      "bid": "220.60",
      "ask": "221.00",
      "open": "219.00",
      "high": "222.00",
      "low": "215.40",
      "close": "221.40",
      "average": "219.5249",
      "volume": "118088",
      "turnover": "25919713.1",
      "trades": "1597"
    },
    {
      "date": "2024-03-13",
      "bid": "219.40",
      "ask": "219.60",
      "open": "221.40",
      "high": "226.80",
      "low": "218.00",
      "close": "219.40",
      "average": "222.4445",
      "volume": "127747",
      "turnover": "28416528.3",
      "trades": "1408"
    },
    {
      "date": "2024-03-14",
      "bid": "235.40",
      "ask": "236.00",
      "open": "230.00",
      "high": "243.00",
      "low": "229.00",
      "close": "236.20",
      "average": "237.566",
      "volume": "647643",
      "turnover": "153822213.3",
      "trades": "3247"
    },
    {
      "date": "2024-03-15",
      "bid": "225.20",
      "ask": "225.40",
      "open": "236.20",
      "high": "236.40",
      "low": "224.40",
      "close": "224.40",
      "average": "227.2847",
      "volume": "225688",
      "turnover": "51311530.9",
      "trades": "2498"
    },
    {
      "date": "2024-03-18",
      "bid": "224.00",
      "ask": "224.20",
      "open": "226.00",
      "high": "228.00",
      "low": "218.00",
      "close": "223.40",
      "average": "220.5807",
      "volume": "157467",
      "turnover": "34723577.29",
      "trades": "1602"
    },
    {
      "date": "2024-03-19",
      "bid": "216.40",
      "ask": "216.80",
      "open": "223.20",
      "high": "223.40",
      "low": "214.00",
      "close": "216.20",
      "average": "217.4922",
      "volume": "248857",
      "turnover": "53928220.3",
      "trades": "1759"
    },
    {
      "date": "2024-03-20",
      "bid": "216.40",
      "ask": "216.80",
      "open": "213.60",
      "high": "219.80",
      "low": "213.60",
      "close": "217.20",
      "average": "218.4836",
      "volume": "411670",
      "turnover": "89942513.5",
      "trades": "1693"
    },
    {
      "date": "2024-03-21",
      "bid": "224.20",
      "ask": "224.60",
      "open": "218.00",
      "high": "224.80",
      "low": "213.60",
      "close": "223.40",
      "average": "219.186",
      "volume": "186113",
      "turnover": "40793203.7",
      "trades": "1591"
    },
    {
      "date": "2024-03-22",
      "bid": "221.40",
      "ask": "222.00",
      "open": "223.40",
      "high": "226.40",
      "low": "218.80",
      "close": "221.20",
      "average": "222.7418",
      "volume": "109916",
      "turnover": "24485550.6",
      "trades": "1103"
    },
    {
      "date": "2024-03-25",
      "bid": "221.80",
      "ask": "222.40",
      "open": "221.20",
      "high": "224.60",
      "low": "217.60",
      "close": "222.40",
      "average": "221.1902",
      "volume": "87948",
      "turnover": "19453252",
      "trades": "1035"
    },
    {
      "date": "2024-03-26",
      "bid": "231.20",
      "ask": "231.60",
      "open": "222.20",
      "high": "232.00",
      "low": "220.60",
      "close": "231.80",
      "average": "229.653",
      "volume": "188905",
      "turnover": "43382659.5",
      "trades": "1780"
    },
    {
      "date": "2024-03-27",
      "bid": "225.40",
      "ask": "225.80",
      "open": "231.20",
      "high": "235.80",
      "low": "224.60",
      "close": "226.00",
      "average": "228.6944",
      "volume": "186215",
      "turnover": "42585189.29",
      "trades": "1356"
    },
    {
      "date": "2024-03-28",
      "bid": "226.60",
      "ask": "227.00",
      "open": "226.00",
      "high": "228.00",
      "low": "222.20",
      "close": "228.00",
      "average": "225.3062",
      "volume": "84229",
      "turnover": "18977066.8",
      "trades": "886"
    },
    {
      "date": "2024-04-02",
      "bid": "226.40",
      "ask": "226.80",
      "open": "230.80",
      "high": "234.60",
      "low": "222.20",
      "close": "225.80",
      "average": "227.6892",
      "volume": "257220",
      "turnover": "58566221.3",
      "trades": "1646"
    },
    {
      "date": "2024-04-03",
      "bid": "225.60",
      "ask": "226.00",
      "open": "225.00",
      "high": "227.80",
      "low": "221.40",
      "close": "226.20",
      "average": "224.9718",
      "volume": "169140",
      "turnover": "38051515.4",
      "trades": "819"
    },
    {
      "date": "2024-04-04",
      "bid": "234.00",
      "ask": "234.40",
      "open": "229.40",
      "high": "238.40",
      "low": "228.60",
      "close": "234.60",
      "average": "233.7737",
      "volume": "180250",
      "turnover": "42130513.5",
      "trades": "1851"
    },
    {
      "date": "2024-04-05",
      "bid": "230.40",
      "ask": "230.80",
      "open": "233.60",
      "high": "234.00",
      "low": "229.20",
      "close": "231.60",
      "average": "231.1213",
      "volume": "73500",
      "turnover": "16983827.7",
      "trades": "1016"
    },
    {
      "date": "2024-04-08",
      "bid": "238.40",
      "ask": "238.80",
      "open": "231.60",
      "high": "239.60",
      "low": "229.60",
      "close": "239.00",
      "average": "236.1243",
      "volume": "118281",
      "turnover": "27928859.8",
      "trades": "1485"
    },
    {
      "date": "2024-04-09",
      "bid": "238.00",
      "ask": "238.40",
      "open": "239.60",
      "high": "240.20",
      "low": "236.20",
      "close": "238.40",
      "average": "238.431",
      "volume": "66684",
      "turnover": "15899355",
      "trades": "1258"
    },
    {
      "date": "2024-04-10",
      "bid": "239.60",
      "ask": "240.20",
      "open": "240.20",
      "high": "240.80",
      "low": "236.20",
      "close": "238.80",
      "average": "238.9429",
      "volume": "92009",
      "turnover": "21985100.5",
      "trades": "1113"
    },
    {
      "date": "2024-04-11",
      "bid": "241.80",
      "ask": "242.00",
      "open": "238.80",
      "high": "245.60",
      "low": "234.40",
      "close": "242.60",
      "average": "240.958",
      "volume": "100952",
      "turnover": "24327199.2",
      "trades": "1313"
    },
    {
      "date": "2024-04-12",
      "bid": "242.00",
      "ask": "242.40",
      "open": "242.80",
      "high": "247.80",
      "low": "240.40",
      "close": "242.00",
      "average": "244.2895",
      "volume": "90226",
      "turnover": "22041198.8",
      "trades": "1377"
    },
    {
      "date": "2024-04-15",
      "bid": "240.20",
      "ask": "240.80",
      "open": "242.00",
      "high": "243.80",
      "low": "236.40",
      "close": "241.20",
      "average": "240.4754",
      "volume": "62762",
      "turnover": "15092714.8",
      "trades": "913"
    },
    {
      "date": "2024-04-16",
      "bid": "237.20",
      "ask": "237.60",
      "open": "237.20",
      "high": "241.00",
      "low": "232.80",
      "close": "238.20",
      "average": "236.4983",
      "volume": "114462",
      "turnover": "27069430.4",
      "trades": "1619"
    },
    {
      "date": "2024-04-17",
      "bid": "238.40",
      "ask": "239.00",
      "open": "238.20",
      "high": "245.40",
      "low": "236.40",
      "close": "238.20",
      "average": "240.9007",
      "volume": "112104",
      "turnover": "27004776.3",
      "trades": "1466"
    },
    {
      "date": "2024-04-18",
      "bid": "237.20",
      "ask": "237.40",
      "open": "239.20",
      "high": "240.40",
      "low": "233.20",
      "close": "237.60",
      "average": "236.9111",
      "volume": "80775",
      "turnover": "19137050.5",
      "trades": "1234"
    },
    {
      "date": "2024-04-19",
      "bid": "245.60",
      "ask": "246.00",
      "open": "237.00",
      "high": "247.00",
      "low": "234.40",
      "close": "246.60",
      "average": "241.3329",
      "volume": "111139",
      "turnover": "26834413.3",
      "trades": "1462"
    },
    {
      "date": "2024-04-22",
      "bid": "245.80",
      "ask": "246.40",
      "open": "246.60",
      "high": "252.40",
      "low": "244.60",
      "close": "246.00",
      "average": "249.2475",
      "volume": "127304",
      "turnover": "31730137.2",
      "trades": "1894"
    },
    {
      "date": "2024-04-23",
      "bid": "243.80",
      "ask": "244.40",
      "open": "248.60",
      "high": "252.00",
      "low": "237.80",
      "close": "244.00",
      "average": "243.9875",
      "volume": "84320",
      "turnover": "20573975.39",
      "trades": "1279"
    },
    {
      "date": "2024-04-24",
      "bid": "244.80",
      "ask": "245.00",
      "open": "245.00",
      "high": "247.60",
      "low": "243.20",
      "close": "243.60",
      "average": "245.0994",
      "volume": "115250",
      "turnover": "28247864.3",
      "trades": "1450"
    },
    {
      "date": "2024-04-25",
      "bid": "237.00",
      "ask": "237.60",
      "open": "248.80",
      "high": "255.00",
      "low": "223.00",
      "close": "237.60",
      "average": "236.9689",
      "volume": "283373",
      "turnover": "67061482.4",
      "trades": "3749"
    },
    {
      "date": "2024-04-26",
      "bid": "232.00",
      "ask": "232.80",
      "open": "239.00",
      "high": "244.00",
      "low": "224.40",
      "close": "232.00",
      "average": "232.5361",
      "volume": "260598",
      "turnover": "60583776.8",
      "trades": "3485"
    },
    {
      "date": "2024-04-29",
      "bid": "225.40",
      "ask": "226.00",
      "open": "232.00",
      "high": "233.40",
      "low": "219.40",
      "close": "226.80",
      "average": "224.8377",
      "volume": "179556",
      "turnover": "40370255.79",
      "trades": "2634"
    },
    {
      "date": "2024-04-30",
      "bid": "224.20",
      "ask": "224.60",
      "open": "225.00",
      "high": "228.60",
      "low": "222.20",
      "close": "226.00",
      "average": "226.629",
      "volume": "178875",
      "turnover": "40528232.9",
      "trades": "780"
    },
    {
      "date": "2024-05-02",
      "bid": "227.40",
      "ask": "228.00",
      "open": "225.20",
      "high": "229.60",
      "low": "216.20",
      "close": "229.20",
      "average": "225.0255",
      "volume": "204235",
      "turnover": "45950688.2",
      "trades": "1766"
    },
    {
      "date": "2024-05-03",
      "bid": "228.20",
      "ask": "228.60",
      "open": "229.20",
      "high": "233.40",
      "low": "220.80",
      "close": "228.80",
      "average": "227.0218",
      "volume": "127258",
      "turnover": "28889776.2",
      "trades": "1747"
    },
    {
      "date": "2024-05-06",
      "bid": "227.00",
      "ask": "227.40",
      "open": "226.80",
      "high": "231.80",
      "low": "223.40",
      "close": "228.60",
      "average": "228.1548",
      "volume": "73790",
      "turnover": "16835654.3",
      "trades": "1096"
    },
    {
      "date": "2024-05-07",
      "bid": "225.20",
      "ask": "225.80",
      "open": "230.00",
      "high": "230.40",
      "low": "222.20",
      "close": "226.40",
      "average": "225.3064",
      "volume": "83657",
      "turnover": "18848385.3",
      "trades": "1034"
    },
    {
      "date": "2024-05-08",
      "bid": "232.00",
      "ask": "232.60",
      "open": "224.80",
      "high": "233.20",
      "low": "224.00",
      "close": "231.00",
      "average": "229.9222",
      "volume": "116012",
      "turnover": "26677543.9",
      "trades": "823"
    },
    {
      "date": "2024-05-10",
      "bid": "231.00",
      "ask": "231.20",
      "open": "232.00",
      "high": "233.80",
      "low": "227.00",
      "close": "231.00",
      "average": "230.141",
      "volume": "101177",
      "turnover": "23283012.4",
      "trades": "1150"
    },
    {
      "date": "2024-05-13",
      "bid": "230.40",
      "ask": "230.80",
      "open": "229.60",
      "high": "233.80",
      "low": "228.00",
      "close": "230.00",
      "average": "229.5584",
      "volume": "197073",
      "turnover": "45239770.2",
      "trades": "1130"
    },
    {
      "date": "2024-05-14",
      "bid": "233.40",
      "ask": "234.00",
      "open": "229.80",
      "high": "239.60",
      "low": "228.60",
      "close": "233.80",
      "average": "233.7041",
      "volume": "116500",
      "turnover": "27226436",
      "trades": "1269"
    },
    {
      "date": "2024-05-15",
      "bid": "244.20",
      "ask": "244.80",
      "open": "235.20",
      "high": "245.00",
      "low": "234.00",
      "close": "245.00",
      "average": "240.5522",
      "volume": "131869",
      "turnover": "31718247.6",
      "trades": "1195"
    },
    {
      "date": "2024-05-16",
      "bid": "244.60",
      "ask": "245.20",
      "open": "245.20",
      "high": "249.80",
      "low": "241.40",
      "close": "244.20",
      "average": "245.136",
      "volume": "78014",
      "turnover": "19121543.5",
      "trades": "980"
    },
    {
      "date": "2024-05-17",
      "bid": "242.00",
      "ask": "242.40",
      "open": "244.20",
      "high": "244.20",
      "low": "238.60",
      "close": "242.60",
      "average": "241.2936",
      "volume": "118770",
      "turnover": "28652964.3",
      "trades": "1115"
    },
    {
      "date": "2024-05-20",
      "bid": "243.60",
      "ask": "243.80",
      "open": "242.40",
      "high": "249.00",
      "low": "241.60",
      "close": "244.40",
      "average": "244.9215",
      "volume": "95631",
      "turnover": "23423926.3",
      "trades": "760"
    },
    {
      "date": "2024-05-21",
      "bid": "250.60",
      "ask": "251.20",
      "open": "244.40",
      "high": "252.00",
      "low": "244.00",
      "close": "251.00",
      "average": "248.8884",
      "volume": "100616",
      "turnover": "25042600.4",
      "trades": "986"
    },
    {
      "date": "2024-05-22",
      "bid": "255.60",
      "ask": "256.00",
      "open": "253.00",
      "high": "258.00",
      "low": "251.00",
      "close": "256.80",
      "average": "255.3222",
      "volume": "67596",
      "turnover": "17258726.89",
      "trades": "821"
    },
    {
      "date": "2024-05-23",
      "bid": "253.40",
      "ask": "253.80",
      "open": "258.00",
      "high": "258.60",
      "low": "252.60",
      "close": "253.20",
      "average": "255.1489",
      "volume": "55259",
      "turnover": "14099242.4",
      "trades": "860"
    },
    {
      "date": "2024-05-24",
      "bid": "257.60",
      "ask": "258.20",
      "open": "253.20",
      "high": "258.40",
      "low": "250.20",
      "close": "257.60",
      "average": "256.4249",
      "volume": "108348",
      "turnover": "27782523.2",
      "trades": "849"
    },
    {
      "date": "2024-05-27",
      "bid": "258.40",
      "ask": "258.80",
      "open": "257.60",
      "high": "266.60",
      "low": "254.80",
      "close": "258.40",
      "average": "260.3711",
      "volume": "91318",
      "turnover": "23785929.2",
      "trades": "1467"
    },
    {
      "date": "2024-05-28",
      "bid": "249.80",
      "ask": "250.00",
      "open": "257.00",
      "high": "257.00",
      "low": "244.00",
      "close": "248.80",
      "average": "249.2166",
      "volume": "223965",
      "turnover": "55813695.9",
      "trades": "2910"
    },
    {
      "date": "2024-05-29",
      "bid": "246.60",
      "ask": "246.80",
      "open": "249.00",
      "high": "252.20",
      "low": "241.00",
      "close": "247.00",
      "average": "246.0997",
      "volume": "90287",
      "turnover": "22221014.8",
      "trades": "1460"
    },
    {
      "date": "2024-05-30",
      "bid": "254.00",
      "ask": "254.20",
      "open": "247.00",
      "high": "256.40",
      "low": "246.00",
      "close": "254.40",
      "average": "253.1855",
      "volume": "137327",
      "turnover": "34762935.7",
      "trades": "1584"
    },
    {
      "date": "2024-05-31",
      "bid": "252.60",
      "ask": "253.80",
      "open": "255.40",
      "high": "259.60",
      "low": "251.80",
      "close": "254.40",
      "average": "254.4688",
      "volume": "1243855",
      "turnover": "316511519.2",
      "trades": "1718"
    },
    {
      "date": "2024-06-03",
      "bid": "245.80",
      "ask": "246.20",
      "open": "256.00",
      "high": "256.00",
      "low": "244.40",
      "close": "246.20",
      "average": "247.4873",
      "volume": "133150",
      "turnover": "32929744.4",
      "trades": "1941"
    },
    {
      "date": "2024-06-04",
      "bid": "245.20",
      "ask": "245.80",
      "open": "245.20",
      "high": "248.00",
      "low": "244.20",
      "close": "245.00",
      "average": "245.5209",
      "volume": "51696",
      "turnover": "12692325.7",
      "trades": "679"
    },
    {
      "date": "2024-06-05",
      "bid": "247.40",
      "ask": "247.80",
      "open": "247.00",
      "high": "249.00",
      "low": "243.60",
      "close": "249.00",
      "average": "246.1146",
      "volume": "73358",
      "turnover": "18050813.2",
      "trades": "1034"
    },
    {
      "date": "2024-06-07",
      "bid": "247.80",
      "ask": "248.00",
      "open": "249.20",
      "high": "249.80",
      "low": "245.60",
      "close": "248.00",
      "average": "247.8147",
      "volume": "53069",
      "turnover": "13151249.6",
      "trades": "821"
    },
    {
      "date": "2024-06-10",
      "bid": "248.20",
      "ask": "249.00",
      "open": "248.00",
      "high": "255.00",
      "low": "246.20",
      "close": "248.40",
      "average": "250.9608",
      "volume": "81517",
      "turnover": "20466781.5",
      "trades": "1169"
    },
    {
      "date": "2024-06-11",
      "bid": "247.00",
      "ask": "248.00",
      "open": "248.80",
      "high": "249.40",
      "low": "246.40",
      "close": "247.00",
      "average": "247.45",
      "volume": "63085",
      "turnover": "15614255.9",
      "trades": "866"
    },
    {
      "date": "2024-06-12",
      "bid": "261.00",
      "ask": "261.40",
      "open": "247.00",
      "high": "261.80",
      "low": "244.20",
      "close": "261.60",
      "average": "255.2399",
      "volume": "157502",
      "turnover": "40249603.5",
      "trades": "1484"
    },
    {
      "date": "2024-06-13",
      "bid": "264.00",
      "ask": "264.40",
      "open": "261.00",
      "high": "267.20",
      "low": "258.00",
      "close": "264.20",
      "average": "263.8816",
      "volume": "319460",
      "turnover": "84316868.59",
      "trades": "1215"
    },
    {
      "date": "2024-06-14",
      "bid": "252.20",
      "ask": "252.40",
      "open": "262.80",
      "high": "262.80",
      "low": "247.80",
      "close": "252.00",
      "average": "254.0534",
      "volume": "565929",
      "turnover": "143783238.9",
      "trades": "2563"
    },
    {
      "date": "2024-06-17",
      "bid": "246.20",
      "ask": "246.60",
      "open": "252.00",
      "high": "254.80",
      "low": "244.00",
      "close": "245.00",
      "average": "248.0386",
      "volume": "88008",
      "turnover": "21829315.4",
      "trades": "1280"
    },
    {
      "date": "2024-06-18",
      "bid": "247.60",
      "ask": "247.80",
      "open": "243.40",
      "high": "248.00",
      "low": "240.80",
      "close": "247.60",
      "average": "244.7475",
      "volume": "97914",
      "turnover": "23953630.1",
      "trades": "1091"
    },
    {
      "date": "2024-06-19",
      "bid": "245.40",
      "ask": "245.80",
      "open": "247.60",
      "high": "247.60",
      "low": "243.20",
      "close": "245.00",
      "average": "245.3098",
      "volume": "140177",
      "turnover": "34366963.4",
      "trades": "689"
    },
    {
      "date": "2024-06-20",
      "bid": "248.80",
      "ask": "249.40",
      "open": "245.00",
      "high": "250.20",
      "low": "243.20",
      "close": "250.00",
      "average": "249.3618",
      "volume": "135210",
      "turnover": "33715976.79",
      "trades": "1048"
    },
    {
      "date": "2024-06-24",
      "bid": "251.40",
      "ask": "251.80",
      "open": "250.00",
      "high": "252.40",
      "low": "246.20",
      "close": "252.40",
      "average": "249.6779",
      "volume": "114751",
      "turnover": "28650251.4",
      "trades": "1070"
    },
    {
      "date": "2024-06-25",
      "bid": "257.40",
      "ask": "257.80",
      "open": "251.40",
      "high": "258.60",
      "low": "248.80",
      "close": "258.60",
      "average": "254.8528",
      "volume": "65216",
      "turnover": "16618909.2",
      "trades": "1057"
    },
    {
      "date": "2024-06-26",
      "bid": "261.20",
      "ask": "261.60",
      "open": "258.00",
      "high": "262.60",
      "low": "256.80",
      "close": "262.00",
      "average": "261.1306",
      "volume": "57827",
      "turnover": "15100068",
      "trades": "802"
    },
    {
      "date": "2024-06-27",
      "bid": "266.00",
      "ask": "266.40",
      "open": "262.00",
      "high": "268.80",
      "low": "260.20",
      "close": "266.60",
      "average": "265.3664",
      "volume": "152069",
      "turnover": "40355024.4",
      "trades": "967"
    },
    {
      "date": "2024-06-28",
      "bid": "263.40",
      "ask": "263.60",
      "open": "266.60",
      "high": "268.60",
      "low": "262.80",
      "close": "263.00",
      "average": "263.529",
      "volume": "63163",
      "turnover": "16645283.6",
      "trades": "789"
    },
    {
      "date": "2024-07-01",
      "bid": "270.60",
      "ask": "271.00",
      "open": "263.80",
      "high": "273.40",
      "low": "263.80",
      "close": "271.00",
      "average": "269.3507",
      "volume": "119772",
      "turnover": "32260930.8",
      "trades": "1456"
    },
    {
      "date": "2024-07-02",
      "bid": "259.80",
      "ask": "260.20",
      "open": "271.00",
      "high": "273.20",
      "low": "251.80",
      "close": "259.40",
      "average": "259.2429",
      "volume": "180264",
      "turnover": "46729050",
      "trades": "2551"
    },
    {
      "date": "2024-07-03",
      "bid": "263.40",
      "ask": "263.80",
      "open": "261.20",
      "high": "265.20",
      "low": "256.80",
      "close": "263.20",
      "average": "262.8007",
      "volume": "97037",
      "turnover": "25501942.1",
      "trades": "1223"
    },
    {
      "date": "2024-07-04",
      "bid": "268.60",
      "ask": "269.60",
      "open": "263.40",
      "high": "270.60",
      "low": "263.40",
      "close": "269.40",
      "average": "268.4608",
      "volume": "123869",
      "turnover": "33253481.3",
      "trades": "849"
    },
    {
      "date": "2024-07-05",
      "bid": "269.40",
      "ask": "269.80",
      "open": "269.40",
      "high": "272.60",
      "low": "267.80",
      "close": "268.80",
      "average": "269.8622",
      "volume": "61857",
      "turnover": "16695048.2",
      "trades": "875"
    },
    {
      "date": "2024-07-08",
      "bid": "284.40",
      "ask": "285.20",
      "open": "268.80",
      "high": "290.80",
      "low": "267.00",
      "close": "285.00",
      "average": "280.9381",
      "volume": "154710",
      "turnover": "43487631.4",
      "trades": "2051"
    },
    {
      "date": "2024-07-09",
      "bid": "283.60",
      "ask": "284.20",
      "open": "284.00",
      "high": "287.80",
      "low": "280.00",
      "close": "282.80",
      "average": "282.9068",
      "volume": "89949",
      "turnover": "25442347.8",
      "trades": "1382"
    },
    {
      "date": "2024-07-10",
      "bid": "284.40",
      "ask": "284.80",
      "open": "282.80",
      "high": "289.40",
      "low": "280.00",
      "close": "285.00",
      "average": "285.0724",
      "volume": "154728",
      "turnover": "44103848.5",
      "trades": "1571"
    },
    {
      "date": "2024-07-11",
      "bid": "269.80",
      "ask": "270.40",
      "open": "290.20",
      "high": "305.00",
      "low": "255.00",
      "close": "267.20",
      "average": "280.2099",
      "volume": "1742414",
      "turnover": "482304592.2",
      "trades": "7442"
    },
    {
      "date": "2024-07-12",
      "bid": "283.20",
      "ask": "283.80",
      "open": "271.40",
      "high": "285.00",
      "low": "269.60",
      "close": "283.00",
      "average": "276.2868",
      "volume": "267131",
      "turnover": "73790841.3",
      "trades": "3272"
    },
    {
      "date": "2024-07-15",
      "bid": "278.00",
      "ask": "278.40",
      "open": "283.00",
      "high": "286.40",
      "low": "273.80",
      "close": "277.60",
      "average": "280.249",
      "volume": "98854",
      "turnover": "27708723.4",
      "trades": "1754"
    },
    {
      "date": "2024-07-16",
      "bid": "274.60",
      "ask": "275.00",
      "open": "272.40",
      "high": "278.80",
      "low": "261.00",
      "close": "274.60",
      "average": "272.7979",
      "volume": "128143",
      "turnover": "34946165.29",
      "trades": "2361"
    },
    {
      "date": "2024-07-17",
      "bid": "274.80",
      "ask": "275.20",
      "open": "274.60",
      "high": "275.20",
      "low": "263.00",
      "close": "275.20",
      "average": "270.1402",
      "volume": "188199",
      "turnover": "50851321.4",
      "trades": "1994"
    },
    {
      "date": "2024-07-18",
      "bid": "290.60",
      "ask": "291.00",
      "open": "275.20",
      "high": "294.20",
      "low": "273.60",
      "close": "290.80",
      "average": "284.8244",
      "volume": "329081",
      "turnover": "93753522.4",
      "trades": "1933"
    },
    {
      "date": "2024-07-19",
      "bid": "291.00",
      "ask": "291.60",
      "open": "290.00",
      "high": "291.80",
      "low": "282.80",
      "close": "289.80",
      "average": "289.1829",
      "volume": "169627",
      "turnover": "49114731.3",
      "trades": "943"
    },
    {
      "date": "2024-07-22",
      "bid": "295.20",
      "ask": "295.80",
      "open": "290.40",
      "high": "299.80",
      "low": "290.40",
      "close": "295.80",
      "average": "295.4822",
      "volume": "167870",
      "turnover": "49594297",
      "trades": "1855"
    },
    {
      "date": "2024-07-23",
      "bid": "297.60",
      "ask": "298.00",
      "open": "295.80",
      "high": "300.00",
      "low": "294.40",
      "close": "298.00",
      "average": "297.8674",
      "volume": "71691",
      "turnover": "21353146.2",
      "trades": "1064"
    },
    {
      "date": "2024-07-24",
      "bid": "298.60",
      "ask": "299.00",
      "open": "297.80",
      "high": "299.40",
      "low": "293.20",
      "close": "299.00",
      "average": "298.016",
      "volume": "35841",
      "turnover": "10680855.4",
      "trades": "669"
    },
    {
      "date": "2024-07-25",
      "bid": "294.00",
      "ask": "294.40",
      "open": "299.00",
      "high": "299.00",
      "low": "292.40",
      "close": "294.60",
      "average": "295.3132",
      "volume": "78978",
      "turnover": "23320661.4",
      "trades": "1253"
    },
    {
      "date": "2024-07-26",
      "bid": "297.60",
      "ask": "298.00",
      "open": "294.80",
      "high": "298.80",
      "low": "292.00",
      "close": "298.00",
      "average": "296.6619",
      "volume": "43244",
      "turnover": "12827346",
      "trades": "751"
    },
    {
      "date": "2024-07-29",
      "bid": "294.40",
      "ask": "294.80",
      "open": "298.40",
      "high": "299.20",
      "low": "294.20",
      "close": "295.20",
      "average": "296.1282",
      "volume": "36278",
      "turnover": "10739650.7",
      "trades": "727"
    },
    {
      "date": "2024-07-30",
      "bid": "296.00",
      "ask": "296.60",
      "open": "295.20",
      "high": "298.60",
      "low": "294.20",
      "close": "297.40",
      "average": "296.7276",
      "volume": "38428",
      "turnover": "11401681.1",
      "trades": "545"
    },
    {
      "date": "2024-07-31",
      "bid": "303.60",
      "ask": "304.00",
      "open": "297.40",
      "high": "304.40",
      "low": "293.60",
      "close": "301.80",
      "average": "299.6608",
      "volume": "82667",
      "turnover": "24774143.7",
      "trades": "1051"
    },
    {
      "date": "2024-08-01",
      "bid": "288.40",
      "ask": "290.00",
      "open": "302.00",
      "high": "302.00",
      "low": "288.00",
      "close": "288.00",
      "average": "292.2859",
      "volume": "114534",
      "turnover": "33472381",
      "trades": "1657"
    },
    {
      "date": "2024-08-02",
      "bid": "282.80",
      "ask": "283.20",
      "open": "287.40",
      "high": "287.40",
      "low": "276.00",
      "close": "283.40",
      "average": "281.8077",
      "volume": "79240",
      "turnover": "22324899.9",
      "trades": "1458"
    },
    {
      "date": "2024-08-05",
      "bid": "268.00",
      "ask": "268.20",
      "open": "273.20",
      "high": "275.40",
      "low": "259.40",
      "close": "267.40",
      "average": "268.008",
      "volume": "263606",
      "turnover": "70673708.3",
      "trades": "2888"
    },
    {
      "date": "2024-08-06",
      "bid": "266.00",
      "ask": "266.60",
      "open": "271.60",
      "high": "278.60",
      "low": "252.80",
      "close": "264.60",
      "average": "266.0212",
      "volume": "156284",
      "turnover": "41510682.29",
      "trades": "2402"
    },
    {
      "date": "2024-08-07",
      "bid": "274.60",
      "ask": "275.40",
      "open": "270.60",
      "high": "276.60",
      "low": "267.00",
      "close": "275.40",
      "average": "271.7426",
      "volume": "87124",
      "turnover": "23656969.1",
      "trades": "1181"
    },
    {
      "date": "2024-08-08",
      "bid": "270.20",
      "ask": "270.40",
      "open": "273.80",
      "high": "273.80",
      "low": "263.20",
      "close": "270.20",
      "average": "269.4535",
      "volume": "147989",
      "turnover": "39816880.9",
      "trades": "1187"
    },
    {
      "date": "2024-08-09",
      "bid": "280.60",
      "ask": "281.00",
      "open": "271.00",
      "high": "282.80",
      "low": "269.00",
      "close": "280.40",
      "average": "278.6811",
      "volume": "320134",
      "turnover": "89226439.8",
      "trades": "843"
    },
    {
      "date": "2024-08-12",
      "bid": "277.80",
      "ask": "278.20",
      "open": "280.40",
      "high": "284.80",
      "low": "276.20",
      "close": "277.20",
      "average": "279.9482",
      "volume": "102569",
      "turnover": "28754720.1",
      "trades": "1105"
    },
    {
      "date": "2024-08-13",
      "bid": "276.80",
      "ask": "277.80",
      "open": "278.40",
      "high": "279.20",
      "low": "272.40",
      "close": "277.20",
      "average": "276.7204",
      "volume": "43791",
      "turnover": "12117687.1",
      "trades": "824"
    },
    {
      "date": "2024-08-14",
      "bid": "275.20",
      "ask": "275.60",
      "open": "278.60",
      "high": "279.00",
      "low": "271.80",
      "close": "277.00",
      "average": "276.3413",
      "volume": "72574",
      "turnover": "20055159.89",
      "trades": "900"
    },
    {
      "date": "2024-08-15",
      "bid": "283.80",
      "ask": "284.60",
      "open": "278.00",
      "high": "285.20",
      "low": "277.00",
      "close": "284.40",
      "average": "281.8702",
      "volume": "93436",
      "turnover": "26340325.8",
      "trades": "705"
    },
    {
      "date": "2024-08-16",
      "bid": "284.80",
      "ask": "285.20",
      "open": "285.20",
      "high": "286.60",
      "low": "279.80",
      "close": "284.60",
      "average": "283.7024",
      "volume": "49012",
      "turnover": "13904395.9",
      "trades": "909"
    },
    {
      "date": "2024-08-19",
      "bid": "278.40",
      "ask": "279.60",
      "open": "284.60",
      "high": "285.80",
      "low": "275.40",
      "close": "278.80",
      "average": "279.3059",
      "volume": "60790",
      "turnover": "16979225.5",
      "trades": "1487"
    },
    {
      "date": "2024-08-20",
      "bid": "277.00",
      "ask": "277.60",
      "open": "279.40",
      "high": "281.80",
      "low": "274.20",
      "close": "276.20",
      "average": "276.509",
      "volume": "51889",
      "turnover": "14348297",
      "trades": "916"
    },
    {
      "date": "2024-08-21",
      "bid": "274.80",
      "ask": "275.60",
      "open": "275.80",
      "high": "281.00",
      "low": "272.60",
      "close": "273.80",
      "average": "275.3746",
      "volume": "51854",
      "turnover": "14278949.7",
      "trades": "922"
    },
    {
      "date": "2024-08-22",
      "bid": "277.20",
      "ask": "277.60",
      "open": "273.60",
      "high": "280.00",
      "low": "271.60",
      "close": "277.20",
      "average": "274.0764",
      "volume": "152660",
      "turnover": "41849275.1",
      "trades": "857"
    },
    {
      "date": "2024-08-23",
      "bid": "295.80",
      "ask": "296.20",
      "open": "277.00",
      "high": "297.80",
      "low": "275.60",
      "close": "295.60",
      "average": "287.4106",
      "volume": "273896",
      "turnover": "78771242.2",
      "trades": "2032"
    },
    {
      "date": "2024-08-26",
      "bid": "297.80",
      "ask": "299.20",
      "open": "295.60",
      "high": "303.40",
      "low": "292.00",
      "close": "298.60",
      "average": "298.1338",
      "volume": "220146",
      "turnover": "65658412.8",
      "trades": "1339"
    },
    {
      "date": "2024-08-27",
      "bid": "294.40",
      "ask": "294.80",
      "open": "301.00",
      "high": "301.40",
      "low": "294.60",
      "close": "295.00",
      "average": "297.1943",
      "volume": "89439",
      "turnover": "26586375.6",
      "trades": "1271"
    },
    {
      "date": "2024-08-28",
      "bid": "294.60",
      "ask": "294.80",
      "open": "295.00",
      "high": "296.40",
      "low": "286.80",
      "close": "294.00",
      "average": "293.4704",
      "volume": "69966",
      "turnover": "20534204.3",
      "trades": "1211"
    },
    {
      "date": "2024-08-29",
      "bid": "297.80",
      "ask": "298.20",
      "open": "294.00",
      "high": "299.60",
      "low": "294.00",
      "close": "298.20",
      "average": "296.9222",
      "volume": "47719",
      "turnover": "14169274.4",
      "trades": "942"
    },
    {
      "date": "2024-08-30",
      "bid": "301.40",
      "ask": "302.00",
      "open": "298.20",
      "high": "303.00",
      "low": "297.20",
      "close": "303.00",
      "average": "301.5086",
      "volume": "119797",
      "turnover": "36113032.4",
      "trades": "1281"
    },
    {
      "date": "2024-09-02",
      "bid": "301.00",
      "ask": "302.40",
      "open": "309.60",
      "high": "328.60",
      "low": "298.60",
      "close": "303.00",
      "average": "309.9382",
      "volume": "202695",
      "turnover": "62784066.5",
      "trades": "2603"
    },
    {
      "date": "2024-09-03",
      "bid": "298.40",
      "ask": "298.60",
      "open": "303.80",
      "high": "308.60",
      "low": "297.20",
      "close": "298.40",
      "average": "301.2758",
      "volume": "75037",
      "turnover": "22607292.1",
      "trades": "1569"
    },
    {
      "date": "2024-09-04",
      "bid": "305.60",
      "ask": "306.00",
      "open": "294.00",
      "high": "307.20",
      "low": "292.00",
      "close": "305.60",
      "average": "302.9003",
      "volume": "81413",
      "turnover": "24661727.4",
      "trades": "1602"
    },
    {
      "date": "2024-09-05",
      "bid": "296.80",
      "ask": "297.60",
      "open": "305.60",
      "high": "310.60",
      "low": "294.00",
      "close": "297.40",
      "average": "301.649",
      "volume": "137010",
      "turnover": "41339941.2",
      "trades": "2104"
    },
    {
      "date": "2024-09-06",
      "bid": "290.20",
      "ask": "290.60",
      "open": "297.40",
      "high": "299.60",
      "low": "288.80",
      "close": "288.80",
      "average": "293.3886",
      "volume": "85911",
      "turnover": "25205340",
      "trades": "1682"
    },
    {
      "date": "2024-09-09",
      "bid": "299.20",
      "ask": "299.60",
      "open": "290.60",
      "high": "301.00",
      "low": "290.00",
      "close": "298.80",
      "average": "298.6786",
      "volume": "73173",
      "turnover": "21862368.3",
      "trades": "1569"
    },
    {
      "date": "2024-09-10",
      "bid": "308.60",
      "ask": "308.80",
      "open": "306.00",
      "high": "319.20",
      "low": "303.80",
      "close": "308.00",
      "average": "311.4467",
      "volume": "234350",
      "turnover": "72918386.7",
      "trades": "3448"
    },
    {
      "date": "2024-09-11",
      "bid": "300.00",
      "ask": "300.40",
      "open": "308.00",
      "high": "308.20",
      "low": "297.20",
      "close": "301.40",
      "average": "300.8893",
      "volume": "429510",
      "turnover": "129237784.3",
      "trades": "2533"
    },
    {
      "date": "2024-09-12",
      "bid": "313.40",
      "ask": "314.20",
      "open": "307.00",
      "high": "314.80",
      "low": "305.80",
      "close": "312.80",
      "average": "310.4346",
      "volume": "177455",
      "turnover": "55077668.4",
      "trades": "1791"
    },
    {
      "date": "2024-09-13",
      "bid": "312.20",
      "ask": "313.00",
      "open": "314.40",
      "high": "317.80",
      "low": "307.40",
      "close": "313.00",
      "average": "311.3303",
      "volume": "96931",
      "turnover": "30175430",
      "trades": "1660"
    },
    {
      "date": "2024-09-16",
      "bid": "314.00",
      "ask": "314.40",
      "open": "312.00",
      "high": "315.60",
      "low": "309.40",
      "close": "314.20",
      "average": "313.0323",
      "volume": "103123",
      "turnover": "32281219.8",
      "trades": "1369"
    },
    {
      "date": "2024-09-17",
      "bid": "320.00",
      "ask": "320.60",
      "open": "314.80",
      "high": "322.00",
      "low": "313.60",
      "close": "321.60",
      "average": "318.0424",
      "volume": "159390",
      "turnover": "50683409.5",
      "trades": "1551"
    },
    {
      "date": "2024-09-18",
      "bid": "327.00",
      "ask": "327.60",
      "open": "321.60",
      "high": "328.60",
      "low": "318.20",
      "close": "327.20",
      "average": "326.5218",
      "volume": "354893",
      "turnover": "115860216.6",
      "trades": "2670"
    },
    {
      "date": "2024-09-19",
      "bid": "303.80",
      "ask": "304.20",
      "open": "330.00",
      "high": "331.80",
      "low": "301.20",
      "close": "303.40",
      "average": "322.583",
      "volume": "423918",
      "turnover": "136543623.6",
      "trades": "3653"
    },
    {
      "date": "2024-09-20",
      "bid": "312.40",
      "ask": "314.20",
      "open": "305.00",
      "high": "315.20",
      "low": "305.00",
      "close": "310.00",
      "average": "310.1851",
      "volume": "2144423",
      "turnover": "665183167.6",
      "trades": "3592"
    },
    {
      "date": "2024-09-23",
      "bid": "312.60",
      "ask": "313.00",
      "open": "310.20",
      "high": "316.60",
      "low": "304.00",
      "close": "313.00",
      "average": "312.1273",
      "volume": "196260",
      "turnover": "61357261.4",
      "trades": "1813"
    },
    {
      "date": "2024-09-24",
      "bid": "295.20",
      "ask": "295.80",
      "open": "311.60",
      "high": "311.60",
      "low": "285.60",
      "close": "294.80",
      "average": "296.3464",
      "volume": "500753",
      "turnover": "148355286.9",
      "trades": "5699"
    },
    {
      "date": "2024-09-25",
      "bid": "295.00",
      "ask": "295.80",
      "open": "294.80",
      "high": "300.60",
      "low": "290.00",
      "close": "296.60",
      "average": "295.4022",
      "volume": "112926",
      "turnover": "33316113.7",
      "trades": "2168"
    },
    {
      "date": "2024-09-26",
      "bid": "309.80",
      "ask": "310.60",
      "open": "301.40",
      "high": "319.00",
      "low": "277.20",
      "close": "310.00",
      "average": "306.6934",
      "volume": "440411",
      "turnover": "134738382.3",
      "trades": "5249"
    },
    {
      "date": "2024-09-27",
      "bid": "299.40",
      "ask": "299.80",
      "open": "310.00",
      "high": "310.20",
      "low": "291.00",
      "close": "299.80",
      "average": "298.0779",
      "volume": "287922",
      "turnover": "85920775.2",
      "trades": "3534"
    },
    {
      "date": "2024-09-30",
      "bid": "304.80",
      "ask": "305.20",
      "open": "299.80",
      "high": "308.00",
      "low": "299.80",
      "close": "305.20",
      "average": "304.8332",
      "volume": "119702",
      "turnover": "36489487.2",
      "trades": "1537"
    },
    {
      "date": "2024-10-01",
      "bid": "296.20",
      "ask": "296.80",
      "open": "303.20",
      "high": "309.60",
      "low": "295.00",
      "close": "295.80",
      "average": "300.7862",
      "volume": "92971",
      "turnover": "27971766.3",
      "trades": "1857"
    },
    {
      "date": "2024-10-02",
      "bid": "300.40",
      "ask": "300.60",
      "open": "292.20",
      "high": "301.40",
      "low": "290.40",
      "close": "301.20",
      "average": "297.156",
      "volume": "132258",
      "turnover": "39389362.5",
      "trades": "1821"
    },
    {
      "date": "2024-10-03",
      "bid": "300.40",
      "ask": "301.00",
      "open": "303.00",
      "high": "308.40",
      "low": "299.20",
      "close": "302.00",
      "average": "302.7275",
      "volume": "73607",
      "turnover": "22285310.8",
      "trades": "1479"
    },
    {
      "date": "2024-10-04",
      "bid": "321.60",
      "ask": "322.40",
      "open": "303.40",
      "high": "322.80",
      "low": "300.60",
      "close": "321.00",
      "average": "315.8716",
      "volume": "249057",
      "turnover": "78679434.5",
      "trades": "3730"
    },
    {
      "date": "2024-10-07",
      "bid": "309.00",
      "ask": "309.60",
      "open": "322.40",
      "high": "323.80",
      "low": "307.80",
      "close": "310.20",
      "average": "315.5148",
      "volume": "158772",
      "turnover": "49914960.6",
      "trades": "2071"
    },
    {
      "date": "2024-10-08",
      "bid": "314.60",
      "ask": "315.00",
      "open": "310.40",
      "high": "315.80",
      "low": "308.80",
      "close": "314.40",
      "average": "312.8955",
      "volume": "68881",
      "turnover": "21538483.7",
      "trades": "1601"
    },
    {
      "date": "2024-10-09",
      "bid": "318.20",
      "ask": "318.60",
      "open": "323.40",
      "high": "323.40",
      "low": "312.60",
      "close": "318.80",
      "average": "317.729",
      "volume": "105026",
      "turnover": "33366871.7",
      "trades": "1812"
    },
    {
      "date": "2024-10-10",
      "bid": "317.00",
      "ask": "317.60",
      "open": "318.80",
      "high": "319.20",
      "low": "311.00",
      "close": "318.40",
      "average": "315.8055",
      "volume": "84880",
      "turnover": "26800368.9",
      "trades": "1761"
    },
    {
      "date": "2024-10-11",
      "bid": "332.80",
      "ask": "333.20",
      "open": "320.20",
      "high": "336.00",
      "low": "318.80",
      "close": "333.60",
      "average": "329.4632",
      "volume": "152304",
      "turnover": "50187565.3",
      "trades": "2373"
    },
    {
      "date": "2024-10-14",
      "bid": "326.40",
      "ask": "326.60",
      "open": "333.00",
      "high": "337.20",
      "low": "324.80",
      "close": "328.20",
      "average": "330.1027",
      "volume": "121089",
      "turnover": "39972501.5",
      "trades": "2063"
    },
    {
      "date": "2024-10-15",
      "bid": "327.40",
      "ask": "327.80",
      "open": "328.60",
      "high": "336.00",
      "low": "324.60",
      "close": "328.40",
      "average": "329.819",
      "volume": "107006",
      "turnover": "35290743.6",
      "trades": "1861"
    },
    {
      "date": "2024-10-16",
      "bid": "330.60",
      "ask": "331.00",
      "open": "328.40",
      "high": "332.40",
      "low": "324.60",
      "close": "331.00",
      "average": "329.2317",
      "volume": "61387",
      "turnover": "20204149.2",
      "trades": "1071"
    },
    {
      "date": "2024-10-17",
      "bid": "336.80",
      "ask": "337.00",
      "open": "331.00",
      "high": "338.00",
      "low": "328.20",
      "close": "337.60",
      "average": "335.8338",
      "volume": "91070",
      "turnover": "30584014.6",
      "trades": "1335"
    },
    {
      "date": "2024-10-18",
      "bid": "337.40",
      "ask": "337.80",
      "open": "338.00",
      "high": "341.40",
      "low": "331.20",
      "close": "337.20",
      "average": "337.0931",
      "volume": "126963",
      "turnover": "42778308.1",
      "trades": "1479"
    },
    {
      "date": "2024-10-21",
      "bid": "342.40",
      "ask": "343.00",
      "open": "339.00",
      "high": "345.60",
      "low": "337.80",
      "close": "342.80",
      "average": "341.5516",
      "volume": "118408",
      "turnover": "40447507.2",
      "trades": "2122"
    },
    {
      "date": "2024-10-22",
      "bid": "331.40",
      "ask": "331.60",
      "open": "343.00",
      "high": "345.00",
      "low": "328.40",
      "close": "330.00",
      "average": "333.408",
      "volume": "153291",
      "turnover": "51111094.5",
      "trades": "3016"
    },
    {
      "date": "2024-10-23",
      "bid": "336.00",
      "ask": "336.60",
      "open": "333.60",
      "high": "341.80",
      "low": "328.00",
      "close": "338.00",
      "average": "337.7746",
      "volume": "324205",
      "turnover": "109505404.2",
      "trades": "2526"
    },
    {
      "date": "2024-10-24",
      "bid": "341.20",
      "ask": "342.00",
      "open": "340.00",
      "high": "346.00",
      "low": "332.20",
      "close": "340.40",
      "average": "339.8824",
      "volume": "129348",
      "turnover": "43975660.2",
      "trades": "2503"
    },
    {
      "date": "2024-10-25",
      "bid": "340.20",
      "ask": "340.60",
      "open": "341.00",
      "high": "352.40",
      "low": "338.00",
      "close": "340.00",
      "average": "344.5324",
      "volume": "420914",
      "turnover": "145006204.4",
      "trades": "3188"
    },
    {
      "date": "2024-10-28",
      "bid": "324.00",
      "ask": "324.60",
      "open": "341.80",
      "high": "345.60",
      "low": "316.00",
      "close": "323.20",
      "average": "326.1703",
      "volume": "406530",
      "turnover": "132553162.9",
      "trades": "6869"
    },
    {
      "date": "2024-10-29",
      "bid": "348.20",
      "ask": "348.80",
      "open": "336.00",
      "high": "357.00",
      "low": "336.00",
      "close": "347.60",
      "average": "346.5797",
      "volume": "533206",
      "turnover": "184565874",
      "trades": "6132"
    },
    {
      "date": "2024-10-30",
      "bid": "341.40",
      "ask": "341.60",
      "open": "347.60",
      "high": "347.60",
      "low": "335.80",
      "close": "341.80",
      "average": "340.8693",
      "volume": "152278",
      "turnover": "51889668.2",
      "trades": "2851"
    },
    {
      "date": "2024-10-31",
      "bid": "335.40",
      "ask": "335.80",
      "open": "341.80",
      "high": "342.40",
      "low": "334.40",
      "close": "335.00",
      "average": "337.5696",
      "volume": "111419",
      "turnover": "37610268.79",
      "trades": "1825"
    },
    {
      "date": "2024-11-01",
      "bid": "336.40",
      "ask": "336.80",
      "open": "335.00",
      "high": "339.00",
      "low": "335.00",
      "close": "336.40",
      "average": "336.7462",
      "volume": "34325",
      "turnover": "11564945.6",
      "trades": "588"
    },
    {
      "date": "2024-11-04",
      "bid": "328.60",
      "ask": "329.00",
      "open": "335.00",
      "high": "335.00",
      "low": "327.60",
      "close": "329.60",
      "average": "330.09",
      "volume": "99484",
      "turnover": "32845449.6",
      "trades": "1915"
    },
    {
      "date": "2024-11-05",
      "bid": "337.20",
      "ask": "337.60",
      "open": "327.00",
      "high": "339.00",
      "low": "326.40",
      "close": "338.00",
      "average": "333.3825",
      "volume": "122320",
      "turnover": "40780184.2",
      "trades": "2088"
    },
    {
      "date": "2024-11-06",
      "bid": "341.20",
      "ask": "342.40",
      "open": "342.00",
      "high": "350.80",
      "low": "338.20",
      "close": "341.40",
      "average": "346.6736",
      "volume": "124197",
      "turnover": "43079306.9",
      "trades": "2835"
    },
    {
      "date": "2024-11-07",
      "bid": "348.60",
      "ask": "349.00",
      "open": "341.80",
      "high": "351.40",
      "low": "340.40",
      "close": "348.20",
      "average": "348.0716",
      "volume": "84194",
      "turnover": "29306376.5",
      "trades": "1414"
    },
    {
      "date": "2024-11-08",
      "bid": "358.40",
      "ask": "358.80",
      "open": "349.20",
      "high": "360.00",
      "low": "345.40",
      "close": "359.80",
      "average": "355.3238",
      "volume": "247472",
      "turnover": "87932594.4",
      "trades": "1579"
    },
    {
      "date": "2024-11-11",
      "bid": "358.20",
      "ask": "358.40",
      "open": "360.00",
      "high": "367.60",
      "low": "356.60",
      "close": "358.80",
      "average": "362.9484",
      "volume": "133818",
      "turnover": "48564555.4",
      "trades": "2196"
    },
    {
      "date": "2024-11-12",
      "bid": "352.40",
      "ask": "353.00",
      "open": "358.80",
      "high": "363.40",
      "low": "352.40",
      "close": "353.80",
      "average": "357.7981",
      "volume": "85723",
      "turnover": "30672125.4",
      "trades": "1607"
    },
    {
      "date": "2024-11-13",
      "bid": "347.40",
      "ask": "349.40",
      "open": "353.80",
      "high": "358.80",
      "low": "347.20",
      "close": "348.40",
      "average": "351.0128",
      "volume": "69945",
      "turnover": "24552628.5",
      "trades": "1477"
    },
    {
      "date": "2024-11-14",
      "bid": "359.60",
      "ask": "360.00",
      "open": "348.40",
      "high": "360.20",
      "low": "348.40",
      "close": "360.20",
      "average": "356.8336",
      "volume": "72899",
      "turnover": "26009460.2",
      "trades": "1387"
    },
    {
      "date": "2024-11-15",
      "bid": "354.60",
      "ask": "355.00",
      "open": "356.20",
      "high": "363.00",
      "low": "353.00",
      "close": "354.60",
      "average": "357.2964",
      "volume": "100375",
      "turnover": "35857034.4",
      "trades": "1969"
    },
    {
      "date": "2024-11-18",
      "bid": "347.40",
      "ask": "347.80",
      "open": "354.60",
      "high": "356.20",
      "low": "345.60",
      "close": "347.20",
      "average": "349.4752",
      "volume": "83542",
      "turnover": "29196753.7",
      "trades": "1933"
    },
    {
      "date": "2024-11-19",
      "bid": "337.60",
      "ask": "338.00",
      "open": "347.80",
      "high": "349.60",
      "low": "331.60",
      "close": "335.20",
      "average": "335.864",
      "volume": "198512",
      "turnover": "66637137.8",
      "trades": "2736"
    },
    {
      "date": "2024-11-20",
      "bid": "339.60",
      "ask": "340.00",
      "open": "339.60",
      "high": "348.00",
      "low": "339.00",
      "close": "339.20",
      "average": "341.872",
      "volume": "92452",
      "turnover": "31531093.09",
      "trades": "1413"
    },
    {
      "date": "2024-11-21",
      "bid": "344.60",
      "ask": "345.20",
      "open": "339.20",
      "high": "346.40",
      "low": "339.00",
      "close": "346.00",
      "average": "344.5838",
      "volume": "314253",
      "turnover": "107999343.1",
      "trades": "1438"
    },
    {
      "date": "2024-11-22",
      "bid": "359.80",
      "ask": "360.20",
      "open": "346.20",
      "high": "361.00",
      "low": "346.20",
      "close": "360.00",
      "average": "354.5552",
      "volume": "121468",
      "turnover": "43056577.8",
      "trades": "1893"
    },
    {
      "date": "2024-11-25",
      "bid": "370.00",
      "ask": "370.60",
      "open": "360.40",
      "high": "371.60",
      "low": "360.40",
      "close": "370.20",
      "average": "369.0108",
      "volume": "376456",
      "turnover": "138810970.19",
      "trades": "2087"
    },
    {
      "date": "2024-11-26",
      "bid": "367.60",
      "ask": "368.00",
      "open": "368.60",
      "high": "371.20",
      "low": "363.20",
      "close": "368.80",
      "average": "367.7969",
      "volume": "68289",
      "turnover": "25115859.5",
      "trades": "1332"
    },
    {
      "date": "2024-11-27",
      "bid": "370.40",
      "ask": "371.00",
      "open": "368.00",
      "high": "372.20",
      "low": "365.00",
      "close": "371.80",
      "average": "369.7209",
      "volume": "52680",
      "turnover": "19474441",
      "trades": "1375"
    },
    {
      "date": "2024-11-28",
      "bid": "369.20",
      "ask": "369.80",
      "open": "371.80",
      "high": "372.60",
      "low": "365.60",
      "close": "370.00",
      "average": "370.0293",
      "volume": "49874",
      "turnover": "18455531.7",
      "trades": "1207"
    },
    {
      "date": "2024-11-29",
      "bid": "368.60",
      "ask": "368.80",
      "open": "369.20",
      "high": "374.80",
      "low": "366.40",
      "close": "366.40",
      "average": "367.3092",
      "volume": "217963",
      "turnover": "80075410.4",
      "trades": "1504"
    },
    {
      "date": "2024-12-02",
      "bid": "367.80",
      "ask": "369.40",
      "open": "368.80",
      "high": "371.00",
      "low": "363.60",
      "close": "369.60",
      "average": "367.1967",
      "volume": "143066",
      "turnover": "52529857.3",
      "trades": "2233"
    },
    {
      "date": "2024-12-03",
      "bid": "359.40",
      "ask": "360.00",
      "open": "369.60",
      "high": "373.60",
      "low": "350.00",
      "close": "360.40",
      "average": "360.1534",
      "volume": "156774",
      "turnover": "56472832.6",
      "trades": "3400"
    },
    {
      "date": "2024-12-04",
      "bid": "357.60",
      "ask": "358.00",
      "open": "360.40",
      "high": "361.80",
      "low": "355.40",
      "close": "357.00",
      "average": "357.8162",
      "volume": "141099",
      "turnover": "50488799.2",
      "trades": "2508"
    },
    {
      "date": "2024-12-05",
      "bid": "355.80",
      "ask": "357.20",
      "open": "357.00",
      "high": "358.20",
      "low": "345.20",
      "close": "355.80",
      "average": "352.3948",
      "volume": "153110",
      "turnover": "53944685.1",
      "trades": "2450"
    },
    {
      "date": "2024-12-06",
      "bid": "359.60",
      "ask": "360.00",
      "open": "355.80",
      "high": "360.40",
      "low": "351.00",
      "close": "359.20",
      "average": "357.0415",
      "volume": "91082",
      "turnover": "32513998.5",
      "trades": "1676"
    },
    {
      "date": "2024-12-09",
      "bid": "350.80",
      "ask": "351.20",
      "open": "359.60",
      "high": "362.60",
      "low": "348.00",
      "close": "350.20",
      "average": "351.8515",
      "volume": "92783",
      "turnover": "32641988.8",
      "trades": "2155"
    },
    {
      "date": "2024-12-10",
      "bid": "350.80",
      "ask": "351.00",
      "open": "350.00",
      "high": "352.20",
      "low": "346.20",
      "close": "350.40",
      "average": "349.525",
      "volume": "116090",
      "turnover": "40575803.2",
      "trades": "1479"
    },
    {
      "date": "2024-12-11",
      "bid": "345.60",
      "ask": "345.80",
      "open": "350.40",
      "high": "351.60",
      "low": "339.20",
      "close": "346.00",
      "average": "344.7116",
      "volume": "109019",
      "turnover": "37576906.2",
      "trades": "2343"
    },
    {
      "date": "2024-12-12",
      "bid": "345.60",
      "ask": "345.80",
      "open": "344.60",
      "high": "349.40",
      "low": "340.80",
      "close": "345.40",
      "average": "344.4702",
      "volume": "63859",
      "turnover": "21997189.6",
      "trades": "1415"
    },
    {
      "date": "2024-12-13",
      "bid": "353.20",
      "ask": "353.80",
      "open": "347.80",
      "high": "364.40",
      "low": "346.20",
      "close": "353.60",
      "average": "357.377",
      "volume": "119314",
      "turnover": "42638722",
      "trades": "3213"
    },
    {
      "date": "2024-12-16",
      "bid": "366.40",
      "ask": "366.60",
      "open": "355.80",
      "high": "367.40",
      "low": "355.80",
      "close": "366.60",
      "average": "363.8332",
      "volume": "108840",
      "turnover": "39618341.6",
      "trades": "2137"
    },
    {
      "date": "2024-12-17",
      "bid": "376.60",
      "ask": "377.20",
      "open": "367.00",
      "high": "377.20",
      "low": "362.00",
      "close": "375.20",
      "average": "370.6551",
      "volume": "202167",
      "turnover": "74979085.2",
      "trades": "2987"
    },
    {
      "date": "2024-12-18",
      "bid": "381.40",
      "ask": "383.80",
      "open": "376.60",
      "high": "384.40",
      "low": "371.20",
      "close": "382.80",
      "average": "379.8049",
      "volume": "197647",
      "turnover": "75061853",
      "trades": "2854"
    },
    {
      "date": "2024-12-19",
      "bid": "378.80",
      "ask": "380.00",
      "open": "378.20",
      "high": "384.20",
      "low": "372.00",
      "close": "380.40",
      "average": "379.2042",
      "volume": "170971",
      "turnover": "64838552",
      "trades": "2502"
    },
    {
      "date": "2024-12-20",
      "bid": "382.00",
      "ask": "382.80",
      "open": "380.40",
      "high": "384.20",
      "low": "362.60",
      "close": "382.00",
      "average": "379.5071",
      "volume": "364572",
      "turnover": "138354099",
      "trades": "4048"
    },
    {
      "date": "2024-12-23",
      "bid": "386.20",
      "ask": "386.80",
      "open": "381.40",
      "high": "389.60",
      "low": "378.40",
      "close": "387.00",
      "average": "385.5603",
      "volume": "84575",
      "turnover": "32610493.2",
      "trades": "2052"
    },
    {
      "date": "2024-12-27",
      "bid": "392.60",
      "ask": "394.40",
      "open": "389.60",
      "high": "397.40",
      "low": "389.60",
      "close": "395.00",
      "average": "394.2944",
      "volume": "106616",
      "turnover": "42036966.9",
      "trades": "2842"
    },
    {
      "date": "2024-12-30",
      "bid": "386.20",
      "ask": "386.80",
      "open": "395.00",
      "high": "395.00",
      "low": "385.00",
      "close": "386.80",
      "average": "388.6428",
      "volume": "91862",
      "turnover": "35696533.4",
      "trades": "2230"
    },
    {
      "date": "2025-01-02",
      "bid": "398.00",
      "ask": "399.60",
      "open": "390.20",
      "high": "401.20",
      "low": "390.20",
      "close": "398.60",
      "average": "398.2241",
      "volume": "132405",
      "turnover": "52731615",
      "trades": "2743"
    },
    {
      "date": "2025-01-03",
      "bid": "400.20",
      "ask": "400.80",
      "open": "399.60",
      "high": "402.00",
      "low": "396.00",
      "close": "400.20",
      "average": "399.1598",
      "volume": "68269",
      "turnover": "27250101",
      "trades": "1837"
    },
    {
      "date": "2025-01-07",
      "bid": "398.00",
      "ask": "398.20",
      "open": "396.00",
      "high": "401.00",
      "low": "385.80",
      "close": "398.60",
      "average": "394.8471",
      "volume": "208446",
      "turnover": "82312051.3",
      "trades": "3717"
    },
    {
      "date": "2025-01-08",
      "bid": "395.60",
      "ask": "396.20",
      "open": "398.00",
      "high": "405.80",
      "low": "391.20",
      "close": "395.20",
      "average": "397.196",
      "volume": "173532",
      "turnover": "68930851.59",
      "trades": "3318"
    },
    {
      "date": "2025-01-09",
      "bid": "363.00",
      "ask": "363.80",
      "open": "395.20",
      "high": "395.20",
      "low": "361.60",
      "close": "366.00",
      "average": "371.8783",
      "volume": "346944",
      "turnover": "129054443.1",
      "trades": "7256"
    },
    {
      "date": "2025-01-10",
      "bid": "379.20",
      "ask": "379.40",
      "open": "364.80",
      "high": "382.80",
      "low": "356.60",
      "close": "378.20",
      "average": "373.7551",
      "volume": "348667",
      "turnover": "130292719.1",
      "trades": "5931"
    },
    {
      "date": "2025-01-13",
      "bid": "376.00",
      "ask": "376.80",
      "open": "381.00",
      "high": "386.00",
      "low": "374.40",
      "close": "374.80",
      "average": "379.0199",
      "volume": "93572",
      "turnover": "35470654.7",
      "trades": "2744"
    },
    {
      "date": "2025-01-14",
      "bid": "369.80",
      "ask": "370.40",
      "open": "376.80",
      "high": "377.20",
      "low": "368.60",
      "close": "370.00",
      "average": "372.5593",
      "volume": "123907",
      "turnover": "46168467.6",
      "trades": "2647"
    },
    {
      "date": "2025-01-15",
      "bid": "369.20",
      "ask": "369.60",
      "open": "368.00",
      "high": "370.20",
      "low": "364.60",
      "close": "368.80",
      "average": "367.9384",
      "volume": "128031",
      "turnover": "47108680.2",
      "trades": "2420"
    },
    {
      "date": "2025-01-16",
      "bid": "377.40",
      "ask": "378.20",
      "open": "369.60",
      "high": "381.00",
      "low": "368.80",
      "close": "377.20",
      "average": "375.1802",
      "volume": "152627",
      "turnover": "57254486.7",
      "trades": "2192"
    },
    {
      "date": "2025-01-17",
      "bid": "372.40",
      "ask": "373.00",
      "open": "378.20",
      "high": "384.00",
      "low": "367.20",
      "close": "373.40",
      "average": "372.9493",
      "volume": "203925",
      "turnover": "76055535",
      "trades": "2116"
    },
    {
      "date": "2025-01-20",
      "bid": "375.60",
      "ask": "376.00",
      "open": "373.40",
      "high": "381.20",
      "low": "370.20",
      "close": "374.80",
      "average": "376.2137",
      "volume": "73831",
      "turnover": "27776124.8",
      "trades": "1369"
    },
    {
      "date": "2025-01-21",
      "bid": "377.00",
      "ask": "378.60",
      "open": "376.00",
      "high": "380.80",
      "low": "374.00",
      "close": "377.00",
      "average": "377.9393",
      "volume": "61038",
      "turnover": "23070613.3",
      "trades": "1155"
    },
    {
      "date": "2025-01-22",
      "bid": "372.20",
      "ask": "372.60",
      "open": "378.60",
      "high": "380.00",
      "low": "369.80",
      "close": "373.40",
      "average": "373.8155",
      "volume": "105655",
      "turnover": "39521490.1",
      "trades": "2067"
    },
    {
      "date": "2025-01-23",
      "bid": "351.80",
      "ask": "352.20",
      "open": "371.00",
      "high": "371.00",
      "low": "351.00",
      "close": "355.00",
      "average": "358.0948",
      "volume": "249510",
      "turnover": "89391396.4",
      "trades": "4988"
    },
    {
      "date": "2025-01-24",
      "bid": "341.40",
      "ask": "341.60",
      "open": "354.20",
      "high": "356.20",
      "low": "326.20",
      "close": "342.60",
      "average": "342.44",
      "volume": "789722",
      "turnover": "270150682.6",
      "trades": "9794"
    },
    {
      "date": "2025-01-27",
      "bid": "338.80",
      "ask": "339.00",
      "open": "339.80",
      "high": "341.00",
      "low": "326.20",
      "close": "339.40",
      "average": "333.0932",
      "volume": "309566",
      "turnover": "103076620",
      "trades": "5352"
    },
    {
      "date": "2025-01-28",
      "bid": "340.00",
      "ask": "340.40",
      "open": "339.40",
      "high": "345.00",
      "low": "338.20",
      "close": "340.40",
      "average": "340.9389",
      "volume": "132251",
      "turnover": "45100843.4",
      "trades": "2039"
    },
    {
      "date": "2025-01-29",
      "bid": "335.60",
      "ask": "337.60",
      "open": "340.60",
      "high": "347.20",
      "low": "334.40",
      "close": "339.00",
      "average": "339.802",
      "volume": "143300",
      "turnover": "48723979.5",
      "trades": "2118"
    },
    {
      "date": "2025-01-30",
      "bid": "343.00",
      "ask": "343.40",
      "open": "337.60",
      "high": "346.80",
      "low": "335.00",
      "close": "343.80",
      "average": "341.4404",
      "volume": "93192",
      "turnover": "31821397.2",
      "trades": "1785"
    },
    {
      "date": "2025-01-31",
      "bid": "347.40",
      "ask": "348.20",
      "open": "346.40",
      "high": "349.60",
      "low": "344.00",
      "close": "348.40",
      "average": "347.1791",
      "volume": "89022",
      "turnover": "30904030.7",
      "trades": "1879"
    },
    {
      "date": "2025-02-03",
      "bid": "348.60",
      "ask": "349.00",
      "open": "338.60",
      "high": "350.00",
      "low": "334.00",
      "close": "347.80",
      "average": "343.4558",
      "volume": "126722",
      "turnover": "43528463.9",
      "trades": "2105"
    },
    {
      "date": "2025-02-04",
      "bid": "345.20",
      "ask": "346.60",
      "open": "347.80",
      "high": "348.80",
      "low": "343.20",
      "close": "347.00",
      "average": "345.7699",
      "volume": "67309",
      "turnover": "23267784.4",
      "trades": "1416"
    },
    {
      "date": "2025-02-05",
      "bid": "364.00",
      "ask": "364.80",
      "open": "352.60",
      "high": "365.00",
      "low": "352.60",
      "close": "365.00",
      "average": "361.0571",
      "volume": "131288",
      "turnover": "47398702.6",
      "trades": "3128"
    },
    {
      "date": "2025-02-06",
      "bid": "363.00",
      "ask": "363.20",
      "open": "365.00",
      "high": "367.20",
      "low": "361.40",
      "close": "363.00",
      "average": "363.8281",
      "volume": "81447",
      "turnover": "29631991.6",
      "trades": "1750"
    },
    {
      "date": "2025-02-07",
      "bid": "356.40",
      "ask": "359.00",
      "open": "362.20",
      "high": "363.60",
      "low": "355.00",
      "close": "357.60",
      "average": "358.8042",
      "volume": "57117",
      "turnover": "20495363.89",
      "trades": "1417"
    },
    {
      "date": "2025-02-10",
      "bid": "355.00",
      "ask": "355.60",
      "open": "357.60",
      "high": "361.60",
      "low": "354.20",
      "close": "354.80",
      "average": "357.0462",
      "volume": "56430",
      "turnover": "20152215.6",
      "trades": "1396"
    },
    {
      "date": "2025-02-11",
      "bid": "355.60",
      "ask": "356.00",
      "open": "354.40",
      "high": "359.20",
      "low": "351.60",
      "close": "355.00",
      "average": "355.8006",
      "volume": "53358",
      "turnover": "18981800.89",
      "trades": "1136"
    },
    {
      "date": "2025-02-12",
      "bid": "345.80",
      "ask": "347.00",
      "open": "356.00",
      "high": "356.40",
      "low": "344.80",
      "close": "344.80",
      "average": "348.7107",
      "volume": "95415",
      "turnover": "33272446.2",
      "trades": "1921"
    },
    {
      "date": "2025-02-13",
      "bid": "336.80",
      "ask": "337.20",
      "open": "344.80",
      "high": "345.00",
      "low": "329.20",
      "close": "337.80",
      "average": "337.7049",
      "volume": "274943",
      "turnover": "92890493.4",
      "trades": "3504"
    },
    {
      "date": "2025-02-14",
      "bid": "330.20",
      "ask": "330.40",
      "open": "335.20",
      "high": "336.40",
      "low": "329.60",
      "close": "329.60",
      "average": "331.7743",
      "volume": "154977",
      "turnover": "51420178.1",
      "trades": "2929"
    },
    {
      "date": "2025-02-17",
      "bid": "337.60",
      "ask": "338.60",
      "open": "329.60",
      "high": "339.20",
      "low": "325.60",
      "close": "338.00",
      "average": "333.0208",
      "volume": "157295",
      "turnover": "52417269.41",
      "trades": "2506"
    },
    {
      "date": "2025-02-18",
      "bid": "344.20",
      "ask": "346.40",
      "open": "338.00",
      "high": "348.00",
      "low": "336.00",
      "close": "346.60",
      "average": "343.8576",
      "volume": "103946",
      "turnover": "35747200.1",
      "trades": "1896"
    },
    {
      "date": "2025-02-19",
      "bid": "343.40",
      "ask": "344.00",
      "open": "346.40",
      "high": "353.80",
      "low": "339.60",
      "close": "343.40",
      "average": "346.081",
      "volume": "112148",
      "turnover": "38830040",
      "trades": "1901"
    },
    {
      "date": "2025-02-20",
      "bid": "344.80",
      "ask": "345.40",
      "open": "343.00",
      "high": "346.00",
      "low": "337.00",
      "close": "345.00",
      "average": "342.9237",
      "volume": "67230",
      "turnover": "23046877.4",
      "trades": "1228"
    },
    {
      "date": "2025-02-21",
      "bid": "338.00",
      "ask": "339.40",
      "open": "342.80",
      "high": "349.20",
      "low": "335.60",
      "close": "339.80",
      "average": "341.96",
      "volume": "149965",
      "turnover": "51299317.8",
      "trades": "2283"
    },
    {
      "date": "2025-02-24",
      "bid": "337.00",
      "ask": "337.60",
      "open": "341.00",
      "high": "345.00",
      "low": "336.60",
      "close": "338.40",
      "average": "340.2562",
      "volume": "154280",
      "turnover": "52489866.2",
      "trades": "2460"
    },
    {
      "date": "2025-02-25",
      "bid": "382.20",
      "ask": "382.60",
      "open": "359.00",
      "high": "394.00",
      "low": "357.20",
      "close": "382.80",
      "average": "382.0215",
      "volume": "847822",
      "turnover": "323759753.6",
      "trades": "10749"
    },
    {
      "date": "2025-02-26",
      "bid": "384.80",
      "ask": "385.60",
      "open": "375.00",
      "high": "386.00",
      "low": "361.00",
      "close": "386.00",
      "average": "371.3364",
      "volume": "431194",
      "turnover": "159971107.6",
      "trades": "6456"
    },
    {
      "date": "2025-02-27",
      "bid": "398.40",
      "ask": "399.00",
      "open": "386.20",
      "high": "399.80",
      "low": "382.20",
      "close": "398.80",
      "average": "394.1299",
      "volume": "221161",
      "turnover": "87135575.5",
      "trades": "3926"
    },
    {
      "date": "2025-02-28",
      "bid": "385.60",
      "ask": "386.80",
      "open": "399.00",
      "high": "402.00",
      "low": "383.00",
      "close": "385.80",
      "average": "386.9171",
      "volume": "367764",
      "turnover": "142342086.19",
      "trades": "2929"
    },
    {
      "date": "2025-03-03",
      "bid": "383.20",
      "ask": "384.00",
      "open": "385.60",
      "high": "390.60",
      "low": "380.00",
      "close": "381.00",
      "average": "383.4347",
      "volume": "119698",
      "turnover": "45895264.9",
      "trades": "2621"
    },
    {
      "date": "2025-03-04",
      "bid": "359.40",
      "ask": "359.80",
      "open": "378.00",
      "high": "378.00",
      "low": "355.40",
      "close": "361.20",
      "average": "363.6414",
      "volume": "271444",
      "turnover": "98720399.8",
      "trades": "4664"
    },
    {
      "date": "2025-03-05",
      "bid": "352.40",
      "ask": "352.60",
      "open": "363.00",
      "high": "370.00",
      "low": "350.80",
      "close": "350.80",
      "average": "358.0683",
      "volume": "199963",
      "turnover": "71594059.2",
      "trades": "3331"
    },
    {
      "date": "2025-03-06",
      "bid": "336.20",
      "ask": "336.60",
      "open": "353.80",
      "high": "354.20",
      "low": "334.00",
      "close": "334.80",
      "average": "341.3718",
      "volume": "197631",
      "turnover": "67529558.8",
      "trades": "3695"
    },
    {
      "date": "2025-03-07",
      "bid": "332.20",
      "ask": "332.80",
      "open": "334.00",
      "high": "338.00",
      "low": "316.80",
      "close": "331.20",
      "average": "328.5893",
      "volume": "222553",
      "turnover": "72999715.5",
      "trades": "4092"
    },
    {
      "date": "2025-03-10",
      "bid": "319.40",
      "ask": "319.60",
      "open": "330.60",
      "high": "330.60",
      "low": "318.00",
      "close": "318.00",
      "average": "321.9733",
      "volume": "153741",
      "turnover": "49524548.2",
      "trades": "3114"
    },
    {
      "date": "2025-03-11",
      "bid": "315.80",
      "ask": "316.40",
      "open": "315.00",
      "high": "320.80",
      "low": "311.00",
      "close": "315.80",
      "average": "315.2564",
      "volume": "199445",
      "turnover": "62886616.1",
      "trades": "3325"
    },
    {
      "date": "2025-03-12",
      "bid": "326.60",
      "ask": "327.40",
      "open": "319.00",
      "high": "333.40",
      "low": "318.80",
      "close": "326.20",
      "average": "326.7456",
      "volume": "171957",
      "turnover": "56218570",
      "trades": "3585"
    },
    {
      "date": "2025-03-13",
      "bid": "324.60",
      "ask": "325.80",
      "open": "327.40",
      "high": "331.20",
      "low": "321.00",
      "close": "325.80",
      "average": "325.7396",
      "volume": "93543",
      "turnover": "30468634.4",
      "trades": "1778"
    },
    {
      "date": "2025-03-14",
      "bid": "339.20",
      "ask": "339.80",
      "open": "326.20",
      "high": "341.60",
      "low": "326.20",
      "close": "341.00",
      "average": "337.4281",
      "volume": "92141",
      "turnover": "31078173.4",
      "trades": "1949"
    },
    {
      "date": "2025-03-17",
      "bid": "328.80",
      "ask": "329.20",
      "open": "341.00",
      "high": "341.60",
      "low": "322.00",
      "close": "328.00",
      "average": "327.646",
      "volume": "176772",
      "turnover": "57916984.3",
      "trades": "2786"
    },
    {
      "date": "2025-03-18",
      "bid": "323.20",
      "ask": "323.80",
      "open": "329.00",
      "high": "331.80",
      "low": "321.00",
      "close": "323.40",
      "average": "324.5177",
      "volume": "68669",
      "turnover": "22284315.5",
      "trades": "1758"
    },
    {
      "date": "2025-03-19",
      "bid": "327.80",
      "ask": "328.80",
      "open": "321.60",
      "high": "330.20",
      "low": "320.40",
      "close": "329.80",
      "average": "326.5787",
      "volume": "144147",
      "turnover": "47083700.3",
      "trades": "1705"
    },
    {
      "date": "2025-03-20",
      "bid": "327.40",
      "ask": "328.00",
      "open": "328.80",
      "high": "331.80",
      "low": "324.60",
      "close": "329.20",
      "average": "328.4027",
      "volume": "58761",
      "turnover": "19296669.3",
      "trades": "908"
    },
    {
      "date": "2025-03-21",
      "bid": "330.20",
      "ask": "330.80",
      "open": "327.40",
      "high": "331.80",
      "low": "322.20",
      "close": "331.80",
      "average": "330.8758",
      "volume": "225531",
      "turnover": "74610963.8",
      "trades": "1377"
    },
    {
      "date": "2025-03-24",
      "bid": "329.20",
      "ask": "329.60",
      "open": "332.20",
      "high": "337.00",
      "low": "324.40",
      "close": "329.20",
      "average": "328.9065",
      "volume": "78719",
      "turnover": "25908248.2",
      "trades": "1307"
    },
    {
      "date": "2025-03-25",
      "bid": "321.80",
      "ask": "322.60",
      "open": "329.20",
      "high": "332.00",
      "low": "321.40",
      "close": "322.20",
      "average": "323.9429",
      "volume": "67081",
      "turnover": "21732285.5",
      "trades": "1542"
    },
    {
      "date": "2025-03-26",
      "bid": "300.60",
      "ask": "301.00",
      "open": "321.80",
      "high": "323.00",
      "low": "300.80",
      "close": "302.00",
      "average": "307.112",
      "volume": "210820",
      "turnover": "64752923.7",
      "trades": "3485"
    },
    {
      "date": "2025-03-27",
      "bid": "300.40",
      "ask": "300.80",
      "open": "300.60",
      "high": "305.40",
      "low": "293.60",
      "close": "300.60",
      "average": "299.239",
      "volume": "185299",
      "turnover": "55454217.5",
      "trades": "2814"
    },
    {
      "date": "2025-03-28",
      "bid": "298.20",
      "ask": "298.80",
      "open": "300.40",
      "high": "300.40",
      "low": "295.00",
      "close": "299.60",
      "average": "298.0743",
      "volume": "82389",
      "turnover": "24557523",
      "trades": "1636"
    },
    {
      "date": "2025-03-31",
      "bid": "293.20",
      "ask": "293.60",
      "open": "294.80",
      "high": "294.80",
      "low": "287.80",
      "close": "294.00",
      "average": "291.7521",
      "volume": "139964",
      "turnover": "40834424.29",
      "trades": "2221"
    },
    {
      "date": "2025-04-01",
      "bid": "311.80",
      "ask": "312.40",
      "open": "298.00",
      "high": "314.00",
      "low": "294.00",
      "close": "314.00",
      "average": "307.8666",
      "volume": "214072",
      "turnover": "65854825.7",
      "trades": "2857"
    },
    {
      "date": "2025-04-02",
      "bid": "314.80",
      "ask": "315.40",
      "open": "305.40",
      "high": "317.40",
      "low": "301.80",
      "close": "317.40",
      "average": "311.3746",
      "volume": "172482",
      "turnover": "53722051.5",
      "trades": "2779"
    },
    {
      "date": "2025-04-03",
      "bid": "316.20",
      "ask": "316.80",
      "open": "308.20",
      "high": "322.00",
      "low": "307.20",
      "close": "316.40",
      "average": "316.7239",
      "volume": "117676",
      "turnover": "37248903.7",
      "trades": "1989"
    },
    {
      "date": "2025-04-04",
      "bid": "309.40",
      "ask": "309.80",
      "open": "316.20",
      "high": "316.80",
      "low": "304.00",
      "close": "309.40",
      "average": "309.0044",
      "volume": "150465",
      "turnover": "46460179.1",
      "trades": "2953"
    },
    {
      "date": "2025-04-07",
      "bid": "298.80",
      "ask": "299.20",
      "open": "285.00",
      "high": "311.00",
      "low": "278.00",
      "close": "296.20",
      "average": "293.6578",
      "volume": "259683",
      "turnover": "76228202.5",
      "trades": "3712"
    },
    {
      "date": "2025-04-08",
      "bid": "312.00",
      "ask": "312.60",
      "open": "300.00",
      "high": "312.80",
      "low": "300.00",
      "close": "311.40",
      "average": "309.0478",
      "volume": "101850",
      "turnover": "31482772.4",
      "trades": "1725"
    },
    {
      "date": "2025-04-09",
      "bid": "288.00",
      "ask": "288.80",
      "open": "301.00",
      "high": "303.20",
      "low": "283.80",
      "close": "288.60",
      "average": "290.2888",
      "volume": "309667",
      "turnover": "89866561.1",
      "trades": "5048"
    },
    {
      "date": "2025-04-10",
      "bid": "298.40",
      "ask": "298.80",
      "open": "311.00",
      "high": "321.60",
      "low": "296.80",
      "close": "298.60",
      "average": "304.8661",
      "volume": "257530",
      "turnover": "78465578.7",
      "trades": "3142"
    },
    {
      "date": "2025-04-11",
      "bid": "291.40",
      "ask": "292.20",
      "open": "296.00",
      "high": "296.80",
      "low": "278.80",
      "close": "291.60",
      "average": "286.3893",
      "volume": "229220",
      "turnover": "65607126.6",
      "trades": "3245"
    },
    {
      "date": "2025-04-14",
      "bid": "307.60",
      "ask": "308.80",
      "open": "298.40",
      "high": "309.20",
      "low": "295.20",
      "close": "309.20",
      "average": "305.0059",
      "volume": "101903",
      "turnover": "31065342.3",
      "trades": "1499"
    },
    {
      "date": "2025-04-15",
      "bid": "317.40",
      "ask": "319.40",
      "open": "308.60",
      "high": "319.60",
      "low": "306.00",
      "close": "318.80",
      "average": "315.3674",
      "volume": "105075",
      "turnover": "33126414.4",
      "trades": "1466"
    },
    {
      "date": "2025-04-16",
      "bid": "317.60",
      "ask": "318.20",
      "open": "318.00",
      "high": "318.20",
      "low": "311.60",
      "close": "317.20",
      "average": "316.5812",
      "volume": "72140",
      "turnover": "22822256.6",
      "trades": "1329"
    },
    {
      "date": "2025-04-17",
      "bid": "311.00",
      "ask": "311.80",
      "open": "317.00",
      "high": "317.00",
      "low": "307.00",
      "close": "309.40",
      "average": "309.4974",
      "volume": "61354",
      "turnover": "18986904.6",
      "trades": "1092"
    },
    {
      "date": "2025-04-22",
      "bid": "311.40",
      "ask": "311.80",
      "open": "308.80",
      "high": "311.60",
      "low": "299.00",
      "close": "311.20",
      "average": "308.2773",
      "volume": "71249",
      "turnover": "21962969.5",
      "trades": "1174"
    },
    {
      "date": "2025-04-23",
      "bid": "317.40",
      "ask": "318.00",
      "open": "317.80",
      "high": "319.80",
      "low": "308.60",
      "close": "317.40",
      "average": "315.6724",
      "volume": "144731",
      "turnover": "45654604.4",
      "trades": "2166"
    },
    {
      "date": "2025-04-24",
      "bid": "306.40",
      "ask": "310.00",
      "open": "300.00",
      "high": "324.00",
      "low": "294.80",
      "close": "306.40",
      "average": "311.7751",
      "volume": "308732",
      "turnover": "96295719.4",
      "trades": "4884"
    },
    {
      "date": "2025-04-25",
      "bid": "316.40",
      "ask": "317.00",
      "open": "306.40",
      "high": "318.40",
      "low": "293.40",
      "close": "317.40",
      "average": "309.1192",
      "volume": "209969",
      "turnover": "64900674.7",
      "trades": "3577"
    },
    {
      "date": "2025-04-28",
      "bid": "297.60",
      "ask": "298.40",
      "open": "307.00",
      "high": "307.80",
      "low": "296.00",
      "close": "299.00",
      "average": "300.0374",
      "volume": "444457",
      "turnover": "133423728.6",
      "trades": "5991"
    },
    {
      "date": "2025-04-29",
      "bid": "299.20",
      "ask": "300.00",
      "open": "298.40",
      "high": "302.80",
      "low": "297.60",
      "close": "299.00",
      "average": "299.6628",
      "volume": "135371",
      "turnover": "40567718.1",
      "trades": "1973"
    },
    {
      "date": "2025-04-30",
      "bid": "313.00",
      "ask": "313.40",
      "open": "300.00",
      "high": "316.20",
      "low": "300.00",
      "close": "315.80",
      "average": "312.2589",
      "volume": "122701",
      "turnover": "38321395.1",
      "trades": "1731"
    },
    {
      "date": "2025-05-02",
      "bid": "308.60",
      "ask": "309.80",
      "open": "316.00",
      "high": "320.40",
      "low": "307.20",
      "close": "310.00",
      "average": "311.4969",
      "volume": "128581",
      "turnover": "40124519.29",
      "trades": "1952"
    },
    {
      "date": "2025-05-05",
      "bid": "315.40",
      "ask": "316.00",
      "open": "309.80",
      "high": "316.40",
      "low": "306.80",
      "close": "316.00",
      "average": "312.5356",
      "volume": "92311",
      "turnover": "28838051.1",
      "trades": "1347"
    },
    {
      "date": "2025-05-06",
      "bid": "300.20",
      "ask": "300.60",
      "open": "317.40",
      "high": "317.40",
      "low": "300.00",
      "close": "300.20",
      "average": "304.9231",
      "volume": "81210",
      "turnover": "24773199.1",
      "trades": "1322"
    },
    {
      "date": "2025-05-07",
      "bid": "298.60",
      "ask": "299.60",
      "open": "300.00",
      "high": "303.20",
      "low": "297.20",
      "close": "298.60",
      "average": "299.3067",
      "volume": "94508",
      "turnover": "28291739.8",
      "trades": "1480"
    },
    {
      "date": "2025-05-08",
      "bid": "289.80",
      "ask": "290.60",
      "open": "300.00",
      "high": "300.20",
      "low": "289.80",
      "close": "290.00",
      "average": "292.5111",
      "volume": "200669",
      "turnover": "58710469.6",
      "trades": "2443"
    },
    {
      "date": "2025-05-09",
      "bid": "288.20",
      "ask": "288.60",
      "open": "289.60",
      "high": "298.40",
      "low": "287.80",
      "close": "288.80",
      "average": "292.3538",
      "volume": "164946",
      "turnover": "48226582.8",
      "trades": "2020"
    },
    {
      "date": "2025-05-12",
      "bid": "294.80",
      "ask": "295.00",
      "open": "284.60",
      "high": "295.00",
      "low": "259.80",
      "close": "295.00",
      "average": "278.3825",
      "volume": "424199",
      "turnover": "117775959.3",
      "trades": "5919"
    },
    {
      "date": "2025-05-13",
      "bid": "281.20",
      "ask": "282.00",
      "open": "295.00",
      "high": "295.80",
      "low": "281.40",
      "close": "281.60",
      "average": "284.8658",
      "volume": "202112",
      "turnover": "57509617.4",
      "trades": "2536"
    },
    {
      "date": "2025-05-14",
      "bid": "278.20",
      "ask": "278.40",
      "open": "280.00",
      "high": "284.00",
      "low": "273.80",
      "close": "279.80",
      "average": "279.3183",
      "volume": "194230",
      "turnover": "54263561.1",
      "trades": "2273"
    },
    {
      "date": "2025-05-15",
      "bid": "283.00",
      "ask": "285.20",
      "open": "279.80",
      "high": "286.40",
      "low": "278.40",
      "close": "284.60",
      "average": "281.9257",
      "volume": "235004",
      "turnover": "66228516.9",
      "trades": "1393"
    },
    {
      "date": "2025-05-16",
      "bid": "284.00",
      "ask": "285.40",
      "open": "286.40",
      "high": "286.40",
      "low": "281.80",
      "close": "285.20",
      "average": "284.3448",
      "volume": "109099",
      "turnover": "31021672.7",
      "trades": "1278"
    },
    {
      "date": "2025-05-19",
      "bid": "278.60",
      "ask": "279.60",
      "open": "283.00",
      "high": "283.00",
      "low": "276.00",
      "close": "279.20",
      "average": "279.0513",
      "volume": "109788",
      "turnover": "30630990.4",
      "trades": "2014"
    },
    {
      "date": "2025-05-20",
      "bid": "280.00",
      "ask": "280.80",
      "open": "280.20",
      "high": "285.40",
      "low": "277.60",
      "close": "280.60",
      "average": "280.8308",
      "volume": "110578",
      "turnover": "31051144.8",
      "trades": "1460"
    },
    {
      "date": "2025-05-21",
      "bid": "281.60",
      "ask": "283.00",
      "open": "280.00",
      "high": "283.80",
      "low": "277.60",
      "close": "281.00",
      "average": "280.9293",
      "volume": "91087",
      "turnover": "25591464.3",
      "trades": "911"
    },
    {
      "date": "2025-05-22",
      "bid": "264.80",
      "ask": "265.80",
      "open": "280.60",
      "high": "280.60",
      "low": "263.60",
      "close": "264.00",
      "average": "268.194",
      "volume": "189741",
      "turnover": "50902005.6",
      "trades": "3038"
    },
    {
      "date": "2025-05-23",
      "bid": "263.20",
      "ask": "264.20",
      "open": "264.80",
      "high": "271.20",
      "low": "255.80",
      "close": "263.80",
      "average": "262.3929",
      "volume": "252832",
      "turnover": "66362877.71",
      "trades": "2818"
    },
    {
      "date": "2025-05-26",
      "bid": "268.60",
      "ask": "269.00",
      "open": "264.80",
      "high": "270.60",
      "low": "264.00",
      "close": "268.80",
      "average": "267.8789",
      "volume": "179057",
      "turnover": "47970538.8",
      "trades": "1226"
    },
    {
      "date": "2025-05-27",
      "bid": "253.60",
      "ask": "254.40",
      "open": "258.80",
      "high": "265.00",
      "low": "250.20",
      "close": "254.00",
      "average": "256.8173",
      "volume": "437314",
      "turnover": "112282885.7",
      "trades": "4115"
    },
    {
      "date": "2025-05-28",
      "bid": "256.60",
      "ask": "257.00",
      "open": "254.40",
      "high": "258.00",
      "low": "251.60",
      "close": "255.00",
      "average": "254.9151",
      "volume": "150692",
      "turnover": "38406595.6",
      "trades": "1552"
    },
    {
      "date": "2025-05-30",
      "bid": "252.60",
      "ask": "253.80",
      "open": "253.00",
      "high": "255.80",
      "low": "246.40",
      "close": "254.20",
      "average": "252.2669",
      "volume": "519590",
      "turnover": "130959595.5",
      "trades": "3830"
    },
    {
      "date": "2025-06-02",
      "bid": "245.20",
      "ask": "246.00",
      "open": "250.20",
      "high": "254.00",
      "low": "244.00",
      "close": "246.40",
      "average": "246.9438",
      "volume": "274017",
      "turnover": "67732694.7",
      "trades": "3115"
    },
    {
      "date": "2025-06-03",
      "bid": "251.80",
      "ask": "252.80",
      "open": "246.20",
      "high": "253.60",
      "low": "244.00",
      "close": "253.00",
      "average": "250.6238",
      "volume": "275906",
      "turnover": "69160703",
      "trades": "3811"
    },
    {
      "date": "2025-06-04",
      "bid": "255.20",
      "ask": "256.40",
      "open": "253.00",
      "high": "258.60",
      "low": "252.40",
      "close": "256.00",
      "average": "255.9803",
      "volume": "210228",
      "turnover": "53809522",
      "trades": "2041"
    },
    {
      "date": "2025-06-05",
      "bid": "268.20",
      "ask": "268.60",
      "open": "255.20",
      "high": "270.00",
      "low": "253.40",
      "close": "268.40",
      "average": "265.265",
      "volume": "338723",
      "turnover": "89866518.7",
      "trades": "3406"
    },
    {
      "date": "2025-06-09",
      "bid": "273.80",
      "ask": "274.40",
      "open": "270.00",
      "high": "275.80",
      "low": "270.00",
      "close": "274.20",
      "average": "273.2143",
      "volume": "416867",
      "turnover": "113892950.1",
      "trades": "2415"
    },
    {
      "date": "2025-06-10",
      "bid": "268.40",
      "ask": "268.60",
      "open": "274.40",
      "high": "277.00",
      "low": "268.00",
      "close": "268.00",
      "average": "271.5874",
      "volume": "427119",
      "turnover": "116001245",
      "trades": "1880"
    },
    {
      "date": "2025-06-11",
      "bid": "265.80",
      "ask": "266.40",
      "open": "268.60",
      "high": "270.40",
      "low": "264.80",
      "close": "264.80",
      "average": "266.5746",
      "volume": "114982",
      "turnover": "30657719.6",
      "trades": "1501"
    },
    {
      "date": "2025-06-12",
      "bid": "262.00",
      "ask": "263.20",
      "open": "266.40",
      "high": "267.60",
      "low": "261.40",
      "close": "261.60",
      "average": "263.2397",
      "volume": "207189",
      "turnover": "54540488.2",
      "trades": "2014"
    },
    {
      "date": "2025-06-13",
      "bid": "254.00",
      "ask": "254.40",
      "open": "258.00",
      "high": "260.00",
      "low": "250.40",
      "close": "253.20",
      "average": "254.1115",
      "volume": "319777",
      "turnover": "81259171.8",
      "trades": "2697"
    },
    {
      "date": "2025-06-16",
      "bid": "277.80",
      "ask": "278.20",
      "open": "265.00",
      "high": "279.60",
      "low": "263.20",
      "close": "275.00",
      "average": "272.6176",
      "volume": "322604",
      "turnover": "87926511.2",
      "trades": "3215"
    },
    {
      "date": "2025-06-17",
      "bid": "265.20",
      "ask": "265.80",
      "open": "273.00",
      "high": "274.60",
      "low": "264.20",
      "close": "264.80",
      "average": "268.8982",
      "volume": "181761",
      "turnover": "48875239.7",
      "trades": "2096"
    },
    {
      "date": "2025-06-18",
      "bid": "269.60",
      "ask": "270.20",
      "open": "264.80",
      "high": "271.00",
      "low": "262.20",
      "close": "269.80",
      "average": "267.0841",
      "volume": "178178",
      "turnover": "47588412.4",
      "trades": "1586"
    },
    {
      "date": "2025-06-19",
      "bid": "269.40",
      "ask": "269.80",
      "open": "268.00",
      "high": "272.00",
      "low": "266.40",
      "close": "269.00",
      "average": "269.0139",
      "volume": "395221",
      "turnover": "106320287.4",
      "trades": "1601"
    },
    {
      "date": "2025-06-23",
      "bid": "266.80",
      "ask": "267.40",
      "open": "265.40",
      "high": "269.20",
      "low": "263.20",
      "close": "266.00",
      "average": "266.5509",
      "volume": "276619",
      "turnover": "73732571",
      "trades": "1832"
    },
    {
      "date": "2025-06-24",
      "bid": "266.40",
      "ask": "267.00",
      "open": "269.40",
      "high": "275.00",
      "low": "264.40",
      "close": "266.60",
      "average": "268.3287",
      "volume": "113184",
      "turnover": "30370092.8",
      "trades": "1682"
    },
    {
      "date": "2025-06-25",
      "bid": "267.80",
      "ask": "268.40",
      "open": "267.00",
      "high": "270.40",
      "low": "266.20",
      "close": "267.80",
      "average": "267.9693",
      "volume": "76774",
      "turnover": "20573079.2",
      "trades": "875"
    },
    {
      "date": "2025-06-26",
      "bid": "273.40",
      "ask": "273.80",
      "open": "267.80",
      "high": "282.60",
      "low": "267.80",
      "close": "273.20",
      "average": "275.0315",
      "volume": "159121",
      "turnover": "43763693.4",
      "trades": "2187"
    },
    {
      "date": "2025-06-27",
      "bid": "283.80",
      "ask": "284.40",
      "open": "273.80",
      "high": "292.20",
      "low": "273.80",
      "close": "283.20",
      "average": "285.5235",
      "volume": "216489",
      "turnover": "61813659.9",
      "trades": "3382"
    },
    {
      "date": "2025-06-30",
      "bid": "279.40",
      "ask": "280.00",
      "open": "290.00",
      "high": "290.00",
      "low": "279.20",
      "close": "280.00",
      "average": "282.6032",
      "volume": "127972",
      "turnover": "36165298.2",
      "trades": "1773"
    },
    {
      "date": "2025-07-01",
      "bid": "277.20",
      "ask": "277.80",
      "open": "280.00",
      "high": "281.80",
      "low": "274.80",
      "close": "278.00",
      "average": "278.176",
      "volume": "78507",
      "turnover": "21838761.2",
      "trades": "1238"
    },
    {
      "date": "2025-07-02",
      "bid": "286.00",
      "ask": "287.20",
      "open": "283.80",
      "high": "287.80",
      "low": "275.60",
      "close": "286.20",
      "average": "283.639",
      "volume": "165849",
      "turnover": "47007021.2",
      "trades": "1651"
    },
    {
      "date": "2025-07-03",
      "bid": "287.40",
      "ask": "287.80",
      "open": "287.20",
      "high": "290.00",
      "low": "284.80",
      "close": "288.80",
      "average": "288.4728",
      "volume": "185431",
      "turnover": "53484709.74",
      "trades": "1510"
    },
    {
      "date": "2025-07-04",
      "bid": "289.20",
      "ask": "289.60",
      "open": "288.20",
      "high": "290.00",
      "low": "281.40",
      "close": "289.20",
      "average": "287.3836",
      "volume": "123459",
      "turnover": "35479738.79",
      "trades": "1286"
    },
    {
      "date": "2025-07-07",
      "bid": "286.20",
      "ask": "286.80",
      "open": "289.60",
      "high": "298.80",
      "low": "286.20",
      "close": "286.60",
      "average": "292.2371",
      "volume": "131521",
      "turnover": "38434133.4",
      "trades": "1753"
    },
    {
      "date": "2025-07-08",
      "bid": "289.40",
      "ask": "290.00",
      "open": "286.20",
      "high": "290.60",
      "low": "284.40",
      "close": "289.60",
      "average": "289.018",
      "volume": "193515",
      "turnover": "55928030.1",
      "trades": "1472"
    },
    {
      "date": "2025-07-09",
      "bid": "289.00",
      "ask": "289.60",
      "open": "289.40",
      "high": "291.40",
      "low": "281.00",
      "close": "289.20",
      "average": "288.4724",
      "volume": "100405",
      "turnover": "28964148.8",
      "trades": "1230"
    },
    {
      "date": "2025-07-10",
      "bid": "297.60",
      "ask": "298.00",
      "open": "289.40",
      "high": "299.20",
      "low": "289.40",
      "close": "299.20",
      "average": "297.3268",
      "volume": "195137",
      "turnover": "58019529.2",
      "trades": "1553"
    },
    {
      "date": "2025-07-11",
      "bid": "294.00",
      "ask": "294.40",
      "open": "299.20",
      "high": "299.20",
      "low": "294.00",
      "close": "295.80",
      "average": "295.5249",
      "volume": "220357",
      "turnover": "65121020",
      "trades": "3059"
    },
    {
      "date": "2025-07-14",
      "bid": "297.00",
      "ask": "297.20",
      "open": "292.60",
      "high": "297.60",
      "low": "289.60",
      "close": "296.60",
      "average": "295.2575",
      "volume": "194627",
      "turnover": "57461850.6",
      "trades": "1831"
    },
    {
      "date": "2025-07-15",
      "bid": "310.00",
      "ask": "310.80",
      "open": "324.00",
      "high": "324.00",
      "low": "292.40",
      "close": "311.60",
      "average": "307.1465",
      "volume": "450319",
      "turnover": "138241252.1",
      "trades": "4961"
    },
    {
      "date": "2025-07-16",
      "bid": "317.80",
      "ask": "318.20",
      "open": "311.00",
      "high": "318.80",
      "low": "303.00",
      "close": "318.80",
      "average": "314.7229",
      "volume": "163824",
      "turnover": "51557958",
      "trades": "2183"
    },
    {
      "date": "2025-07-17",
      "bid": "324.00",
      "ask": "324.60",
      "open": "320.20",
      "high": "328.80",
      "low": "315.00",
      "close": "323.80",
      "average": "323.7958",
      "volume": "179896",
      "turnover": "58249743.4",
      "trades": "2052"
    },
    {
      "date": "2025-07-18",
      "bid": "325.80",
      "ask": "326.40",
      "open": "325.60",
      "high": "326.80",
      "low": "321.80",
      "close": "324.40",
      "average": "324.7376",
      "volume": "127817",
      "turnover": "41506988.4",
      "trades": "1340"
    },
    {
      "date": "2025-07-21",
      "bid": "326.60",
      "ask": "327.20",
      "open": "324.40",
      "high": "329.00",
      "low": "322.00",
      "close": "325.20",
      "average": "325.4956",
      "volume": "142178",
      "turnover": "44097993",
      "trades": "1649"
    },
    {
      "date": "2025-07-22",
      "bid": "314.20",
      "ask": "314.80",
      "open": "325.00",
      "high": "326.40",
      "low": "312.20",
      "close": "313.40",
      "average": "316.2326",
      "volume": "178338",
      "turnover": "56344109.09",
      "trades": "1565"
    },
    {
      "date": "2025-07-23",
      "bid": "315.80",
      "ask": "316.00",
      "open": "314.80",
      "high": "319.60",
      "low": "312.40",
      "close": "315.80",
      "average": "315.9338",
      "volume": "134758",
      "turnover": "42574985.2",
      "trades": "1487"
    },
    {
      "date": "2025-07-24",
      "bid": "321.40",
      "ask": "321.80",
      "open": "317.00",
      "high": "323.40",
      "low": "317.00",
      "close": "321.40",
      "average": "321.5531",
      "volume": "102013",
      "turnover": "32802774.7",
      "trades": "1641"
    },
    {
      "date": "2025-07-25",
      "bid": "322.80",
      "ask": "323.40",
      "open": "321.00",
      "high": "327.00",
      "low": "319.40",
      "close": "323.00",
      "average": "323.3462",
      "volume": "69077",
      "turnover": "22335783.2",
      "trades": "1213"
    },
    {
      "date": "2025-07-28",
      "bid": "330.20",
      "ask": "330.80",
      "open": "327.00",
      "high": "334.80",
      "low": "327.00",
      "close": "330.40",
      "average": "330.9836",
      "volume": "126880",
      "turnover": "41995643.1",
      "trades": "1637"
    },
    {
      "date": "2025-07-29",
      "bid": "335.20",
      "ask": "335.60",
      "open": "332.00",
      "high": "340.00",
      "low": "332.00",
      "close": "340.00",
      "average": "336.238",
      "volume": "155907",
      "turnover": "52421833.8",
      "trades": "2260"
    },
    {
      "date": "2025-07-30",
      "bid": "336.20",
      "ask": "337.00",
      "open": "337.40",
      "high": "346.40",
      "low": "333.80",
      "close": "336.60",
      "average": "339.1911",
      "volume": "171537",
      "turnover": "58186674.8",
      "trades": "2722"
    },
    {
      "date": "2025-07-31",
      "bid": "331.00",
      "ask": "331.60",
      "open": "337.00",
      "high": "342.40",
      "low": "330.20",
      "close": "330.60",
      "average": "332.58",
      "volume": "133518",
      "turnover": "44405411.2",
      "trades": "1135"
    },
    {
      "date": "2025-08-01",
      "bid": "323.20",
      "ask": "324.40",
      "open": "327.00",
      "high": "329.20",
      "low": "318.40",
      "close": "323.40",
      "average": "322.7844",
      "volume": "180119",
      "turnover": "58109967.7",
      "trades": "1915"
    },
    {
      "date": "2025-08-04",
      "bid": "324.20",
      "ask": "324.80",
      "open": "323.20",
      "high": "328.40",
      "low": "321.60",
      "close": "323.60",
      "average": "324.0839",
      "volume": "60905",
      "turnover": "19738388.8",
      "trades": "956"
    },
    {
      "date": "2025-08-05",
      "bid": "322.80",
      "ask": "323.80",
      "open": "324.80",
      "high": "329.20",
      "low": "322.20",
      "close": "323.20",
      "average": "324.3795",
      "volume": "92838",
      "turnover": "30110789.86",
      "trades": "1164"
    },
    {
      "date": "2025-08-06",
      "bid": "319.00",
      "ask": "320.00",
      "open": "323.40",
      "high": "325.40",
      "low": "318.40",
      "close": "318.60",
      "average": "320.0937",
      "volume": "107055",
      "turnover": "34269786.39",
      "trades": "921"
    },
    {
      "date": "2025-08-07",
      "bid": "315.60",
      "ask": "316.20",
      "open": "318.40",
      "high": "318.40",
      "low": "313.00",
      "close": "315.80",
      "average": "315.8687",
      "volume": "117196",
      "turnover": "37018614.6",
      "trades": "1280"
    },
    {
      "date": "2025-08-08",
      "bid": "309.40",
      "ask": "310.40",
      "open": "315.80",
      "high": "316.80",
      "low": "309.00",
      "close": "310.80",
      "average": "312.375",
      "volume": "94449",
      "turnover": "29503739.2",
      "trades": "1137"
    },
    {
      "date": "2025-08-11",
      "bid": "310.20",
      "ask": "310.80",
      "open": "310.40",
      "high": "312.00",
      "low": "306.40",
      "close": "310.40",
      "average": "309.3132",
      "volume": "77156",
      "turnover": "23864951.9",
      "trades": "1144"
    },
    {
      "date": "2025-08-12",
      "bid": "305.60",
      "ask": "306.00",
      "open": "310.60",
      "high": "313.80",
      "low": "301.20",
      "close": "306.00",
      "average": "306.2249",
      "volume": "136694",
      "turnover": "41858325.6",
      "trades": "1891"
    },
    {
      "date": "2025-08-13",
      "bid": "306.00",
      "ask": "306.40",
      "open": "306.40",
      "high": "309.20",
      "low": "303.20",
      "close": "305.40",
      "average": "305.666",
      "volume": "97296",
      "turnover": "29740739.4",
      "trades": "1420"
    },
    {
      "date": "2025-08-14",
      "bid": "285.60",
      "ask": "286.40",
      "open": "305.00",
      "high": "305.00",
      "low": "284.20",
      "close": "284.60",
      "average": "289.5667",
      "volume": "338786",
      "turnover": "98159482.3",
      "trades": "4338"
    },
    {
      "date": "2025-08-15",
      "bid": "281.80",
      "ask": "282.00",
      "open": "285.00",
      "high": "286.60",
      "low": "277.80",
      "close": "282.20",
      "average": "281.8198",
      "volume": "193363",
      "turnover": "54498018",
      "trades": "2722"
    },
    {
      "date": "2025-08-18",
      "bid": "282.00",
      "ask": "283.00",
      "open": "282.20",
      "high": "285.80",
      "low": "279.60",
      "close": "283.40",
      "average": "282.3516",
      "volume": "92570",
      "turnover": "26137365.8",
      "trades": "1257"
    },
    {
      "date": "2025-08-19",
      "bid": "286.80",
      "ask": "287.40",
      "open": "283.60",
      "high": "287.60",
      "low": "279.60",
      "close": "287.00",
      "average": "284.4607",
      "volume": "118632",
      "turnover": "33745667",
      "trades": "1516"
    },
    {
      "date": "2025-08-20",
      "bid": "287.60",
      "ask": "289.00",
      "open": "286.40",
      "high": "290.00",
      "low": "281.20",
      "close": "288.60",
      "average": "287.4245",
      "volume": "145123",
      "turnover": "41711429.2",
      "trades": "1696"
    },
    {
      "date": "2025-08-21",
      "bid": "286.80",
      "ask": "287.00",
      "open": "289.00",
      "high": "291.20",
      "low": "285.80",
      "close": "287.40",
      "average": "288.7622",
      "volume": "79776",
      "turnover": "23036299.2",
      "trades": "1023"
    },
    {
      "date": "2025-08-22",
      "bid": "295.20",
      "ask": "295.60",
      "open": "287.00",
      "high": "296.20",
      "low": "286.80",
      "close": "296.00",
      "average": "294.1472",
      "volume": "103787",
      "turnover": "30528657.6",
      "trades": "1277"
    },
    {
      "date": "2025-08-25",
      "bid": "299.20",
      "ask": "299.80",
      "open": "298.20",
      "high": "303.00",
      "low": "294.60",
      "close": "298.80",
      "average": "298.7555",
      "volume": "121190",
      "turnover": "36206773",
      "trades": "1425"
    },
    {
      "date": "2025-08-26",
      "bid": "296.40",
      "ask": "296.80",
      "open": "296.20",
      "high": "299.80",
      "low": "294.40",
      "close": "296.00",
      "average": "296.236",
      "volume": "174869",
      "turnover": "51802486",
      "trades": "1099"
    },
    {
      "date": "2025-08-27",
      "bid": "294.60",
      "ask": "294.80",
      "open": "296.80",
      "high": "299.60",
      "low": "292.80",
      "close": "294.80",
      "average": "295.2384",
      "volume": "43765",
      "turnover": "12920551.6",
      "trades": "879"
    },
    {
      "date": "2025-08-28",
      "bid": "312.80",
      "ask": "313.80",
      "open": "294.60",
      "high": "315.80",
      "low": "294.20",
      "close": "312.80",
      "average": "309.6911",
      "volume": "247486",
      "turnover": "76640633",
      "trades": "2996"
    },
    {
      "date": "2025-08-29",
      "bid": "310.80",
      "ask": "311.40",
      "open": "315.80",
      "high": "317.60",
      "low": "310.40",
      "close": "310.40",
      "average": "312.5812",
      "volume": "140308",
      "turnover": "43857631.3",
      "trades": "1832"
    },
    {
      "date": "2025-09-01",
      "bid": "317.00",
      "ask": "317.40",
      "open": "311.00",
      "high": "319.40",
      "low": "310.40",
      "close": "317.20",
      "average": "315.6383",
      "volume": "81296",
      "turnover": "25661191.6",
      "trades": "1240"
    },
    {
      "date": "2025-09-02",
      "bid": "312.00",
      "ask": "312.40",
      "open": "320.00",
      "high": "321.60",
      "low": "310.00",
      "close": "312.00",
      "average": "313.8451",
      "volume": "88982",
      "turnover": "27926118.8",
      "trades": "1486"
    },
    {
      "date": "2025-09-03",
      "bid": "318.20",
      "ask": "318.40",
      "open": "314.00",
      "high": "320.40",
      "low": "314.00",
      "close": "317.40",
      "average": "317.0982",
      "volume": "110554",
      "turnover": "35055126.1",
      "trades": "1352"
    },
    {
      "date": "2025-09-04",
      "bid": "316.60",
      "ask": "316.80",
      "open": "318.40",
      "high": "319.00",
      "low": "310.80",
      "close": "316.40",
      "average": "315.8831",
      "volume": "68231",
      "turnover": "21552077.4",
      "trades": "1078"
    },
    {
      "date": "2025-09-05",
      "bid": "318.00",
      "ask": "318.40",
      "open": "319.00",
      "high": "319.00",
      "low": "315.20",
      "close": "318.40",
      "average": "317.4473",
      "volume": "51113",
      "turnover": "16225910.2",
      "trades": "1053"
    },
    {
      "date": "2025-09-08",
      "bid": "318.20",
      "ask": "318.80",
      "open": "318.40",
      "high": "323.00",
      "low": "317.80",
      "close": "318.80",
      "average": "319.4354",
      "volume": "69664",
      "turnover": "22253146.2",
      "trades": "1144"
    },
    {
      "date": "2025-09-09",
      "bid": "311.80",
      "ask": "312.00",
      "open": "318.20",
      "high": "319.60",
      "low": "309.20",
      "close": "312.40",
      "average": "313.4228",
      "volume": "80826",
      "turnover": "25330928.7",
      "trades": "1225"
    },
    {
      "date": "2025-09-10",
      "bid": "308.00",
      "ask": "308.40",
      "open": "312.00",
      "high": "314.00",
      "low": "308.00",
      "close": "308.00",
      "average": "310.0041",
      "volume": "45110",
      "turnover": "13984305",
      "trades": "884"
    },
    {
      "date": "2025-09-11",
      "bid": "307.60",
      "ask": "308.80",
      "open": "306.80",
      "high": "311.20",
      "low": "305.40",
      "close": "307.20",
      "average": "308.1009",
      "volume": "42350",
      "turnover": "13048000.7",
      "trades": "823"
    },
    {
      "date": "2025-09-12",
      "bid": "304.00",
      "ask": "304.60",
      "open": "307.20",
      "high": "311.60",
      "low": "304.00",
      "close": "304.40",
      "average": "307.2714",
      "volume": "76610",
      "turnover": "23541451.5",
      "trades": "1054"
    },
    {
      "date": "2025-09-15",
      "bid": "296.40",
      "ask": "297.20",
      "open": "304.00",
      "high": "310.40",
      "low": "296.00",
      "close": "296.00",
      "average": "302.1497",
      "volume": "120771",
      "turnover": "36491551",
      "trades": "1519"
    },
    {
      "date": "2025-09-16",
      "bid": "298.20",
      "ask": "298.40",
      "open": "296.60",
      "high": "303.40",
      "low": "296.60",
      "close": "298.00",
      "average": "300.0362",
      "volume": "115829",
      "turnover": "34764759.6",
      "trades": "1574"
    },
    {
      "date": "2025-09-17",
      "bid": "299.60",
      "ask": "300.00",
      "open": "298.00",
      "high": "306.20",
      "low": "297.40",
      "close": "298.80",
      "average": "300.9717",
      "volume": "72016",
      "turnover": "21675194.2",
      "trades": "1362"
    },
    {
      "date": "2025-09-18",
      "bid": "305.60",
      "ask": "305.80",
      "open": "300.00",
      "high": "307.60",
      "low": "300.00",
      "close": "305.00",
      "average": "304.7464",
      "volume": "77400",
      "turnover": "23586895.6",
      "trades": "1057"
    },
    {
      "date": "2025-09-19",
      "bid": "309.00",
      "ask": "309.60",
      "open": "305.80",
      "high": "311.60",
      "low": "305.40",
      "close": "309.20",
      "average": "309.196",
      "volume": "122376",
      "turnover": "37837335.2",
      "trades": "908"
    },
    {
      "date": "2025-09-22",
      "bid": "296.40",
      "ask": "297.00",
      "open": "310.00",
      "high": "310.00",
      "low": "295.60",
      "close": "295.60",
      "average": "298.5425",
      "volume": "102804",
      "turnover": "30691062.8",
      "trades": "1421"
    },
    {
      "date": "2025-09-23",
      "bid": "306.20",
      "ask": "306.80",
      "open": "310.00",
      "high": "312.60",
      "low": "302.00",
      "close": "306.00",
      "average": "306.3263",
      "volume": "204839",
      "turnover": "62734499.3",
      "trades": "1984"
    },
    {
      "date": "2025-09-24",
      "bid": "300.00",
      "ask": "300.60",
      "open": "306.00",
      "high": "309.40",
      "low": "299.60",
      "close": "300.20",
      "average": "304.9674",
      "volume": "156028",
      "turnover": "47584396.8",
      "trades": "1402"
    },
    {
      "date": "2025-09-25",
      "bid": "287.40",
      "ask": "288.00",
      "open": "300.60",
      "high": "300.80",
      "low": "286.60",
      "close": "287.60",
      "average": "291.7708",
      "volume": "123445",
      "turnover": "36016732.7",
      "trades": "1995"
    },
    {
      "date": "2025-09-26",
      "bid": "288.40",
      "ask": "289.00",
      "open": "284.40",
      "high": "291.80",
      "low": "280.80",
      "close": "288.80",
      "average": "286.9609",
      "volume": "126731",
      "turnover": "36368167.9",
      "trades": "1752"
    },
    {
      "date": "2025-09-29",
      "bid": "292.60",
      "ask": "293.00",
      "open": "288.40",
      "high": "295.80",
      "low": "288.20",
      "close": "292.60",
      "average": "291.8049",
      "volume": "118073",
      "turnover": "34454519.9",
      "trades": "1553"
    },
    {
      "date": "2025-09-30",
      "bid": "290.80",
      "ask": "291.40",
      "open": "292.40",
      "high": "295.00",
      "low": "285.60",
      "close": "291.80",
      "average": "290.7551",
      "volume": "148957",
      "turnover": "43311212.2",
      "trades": "2180"
    },
    {
      "date": "2025-10-01",
      "bid": "298.40",
      "ask": "299.20",
      "open": "290.80",
      "high": "299.60",
      "low": "290.80",
      "close": "296.80",
      "average": "295.6772",
      "volume": "120831",
      "turnover": "35728941.9",
      "trades": "1069"
    },
    {
      "date": "2025-10-02",
      "bid": "299.00",
      "ask": "299.60",
      "open": "297.80",
      "high": "300.80",
      "low": "296.00",
      "close": "299.00",
      "average": "298.5191",
      "volume": "110428",
      "turnover": "32963570.7",
      "trades": "1351"
    },
    {
      "date": "2025-10-03",
      "bid": "300.80",
      "ask": "301.60",
      "open": "299.00",
      "high": "306.80",
      "low": "299.00",
      "close": "301.60",
      "average": "302.2367",
      "volume": "64724",
      "turnover": "19559781.39",
      "trades": "990"
    },
    {
      "date": "2025-10-06",
      "bid": "303.40",
      "ask": "303.80",
      "open": "302.20",
      "high": "303.80",
      "low": "299.20",
      "close": "303.20",
      "average": "302.0019",
      "volume": "105207",
      "turnover": "31786906.2",
      "trades": "1345"
    },
    {
      "date": "2025-10-07",
      "bid": "274.40",
      "ask": "274.80",
      "open": "303.20",
      "high": "303.20",
      "low": "258.60",
      "close": "275.00",
      "average": "272.5523",
      "volume": "1512219",
      "turnover": "411236430.1",
      "trades": "10815"
    },
    {
      "date": "2025-10-08",
      "bid": "264.60",
      "ask": "265.40",
      "open": "275.00",
      "high": "277.20",
      "low": "264.20",
      "close": "264.60",
      "average": "268.8581",
      "volume": "315696",
      "turnover": "84868085.5",
      "trades": "3745"
    },
    {
      "date": "2025-10-09",
      "bid": "263.60",
      "ask": "264.00",
      "open": "265.00",
      "high": "266.40",
      "low": "260.60",
      "close": "263.00",
      "average": "263.4712",
      "volume": "242029",
      "turnover": "63766454.5",
      "trades": "2425"
    },
    {
      "date": "2025-10-10",
      "bid": "257.60",
      "ask": "258.00",
      "open": "263.00",
      "high": "266.20",
      "low": "256.40",
      "close": "256.40",
      "average": "260.4295",
      "volume": "207790",
      "turnover": "54116686.5",
      "trades": "2361"
    },
    {
      "date": "2025-10-13",
      "bid": "262.80",
      "ask": "263.00",
      "open": "255.80",
      "high": "264.00",
      "low": "253.60",
      "close": "264.00",
      "average": "260.2278",
      "volume": "501749",
      "turnover": "130574820.3",
      "trades": "2638"
    },
    {
      "date": "2025-10-14",
      "bid": "263.20",
      "ask": "264.00",
      "open": "263.00",
      "high": "264.00",
      "low": "258.20",
      "close": "263.40",
      "average": "261.3486",
      "volume": "94426",
      "turnover": "24674746.9",
      "trades": "1397"
    },
    {
      "date": "2025-10-15",
      "bid": "264.20",
      "ask": "264.80",
      "open": "264.00",
      "high": "266.40",
      "low": "261.80",
      "close": "264.20",
      "average": "264.2228",
      "volume": "141239",
      "turnover": "37317803.9",
      "trades": "1900"
    },
    {
      "date": "2025-10-16",
      "bid": "261.80",
      "ask": "262.40",
      "open": "265.60",
      "high": "266.20",
      "low": "260.60",
      "close": "261.60",
      "average": "262.7993",
      "volume": "79224",
      "turnover": "20820167.8",
      "trades": "1131"
    },
    {
      "date": "2025-10-17",
      "bid": "257.00",
      "ask": "257.60",
      "open": "260.00",
      "high": "263.60",
      "low": "255.40",
      "close": "257.00",
      "average": "257.6575",
      "volume": "88726",
      "turnover": "22860696.4",
      "trades": "1144"
    },
    {
      "date": "2025-10-20",
      "bid": "254.80",
      "ask": "256.20",
      "open": "257.60",
      "high": "260.60",
      "low": "252.20",
      "close": "256.00",
      "average": "255.2198",
      "volume": "151772",
      "turnover": "39090220.2",
      "trades": "1834"
    },
    {
      "date": "2025-10-21",
      "bid": "257.00",
      "ask": "257.60",
      "open": "257.80",
      "high": "259.80",
      "low": "252.80",
      "close": "259.80",
      "average": "256.9639",
      "volume": "111673",
      "turnover": "28694728.7",
      "trades": "1543"
    },
    {
      "date": "2025-10-22",
      "bid": "255.20",
      "ask": "255.40",
      "open": "259.00",
      "high": "259.00",
      "low": "255.00",
      "close": "255.60",
      "average": "256.4386",
      "volume": "130958",
      "turnover": "33583472.6",
      "trades": "1459"
    },
    {
      "date": "2025-10-23",
      "bid": "238.60",
      "ask": "239.20",
      "open": "250.00",
      "high": "251.80",
      "low": "233.40",
      "close": "238.40",
      "average": "240.7793",
      "volume": "718063",
      "turnover": "172888495.8",
      "trades": "6866"
    },
    {
      "date": "2025-10-24",
      "bid": "235.00",
      "ask": "236.00",
      "open": "238.60",
      "high": "240.20",
      "low": "233.40",
      "close": "236.00",
      "average": "235.8321",
      "volume": "540264",
      "turnover": "127412410.8",
      "trades": "3030"
    },
    {
      "date": "2025-10-27",
      "bid": "232.20",
      "ask": "233.00",
      "open": "234.00",
      "high": "238.00",
      "low": "230.80",
      "close": "232.20",
      "average": "233.6746",
      "volume": "319484",
      "turnover": "74603255.91",
      "trades": "2110"
    },
    {
      "date": "2025-10-28",
      "bid": "227.40",
      "ask": "228.00",
      "open": "232.00",
      "high": "233.20",
      "low": "227.40",
      "close": "227.80",
      "average": "229.547",
      "volume": "504419",
      "turnover": "115785558.6",
      "trades": "1933"
    },
    {
      "date": "2025-10-29",
      "bid": "224.20",
      "ask": "225.00",
      "open": "227.40",
      "high": "228.00",
      "low": "223.00",
      "close": "224.80",
      "average": "225.1704",
      "volume": "246925",
      "turnover": "55601765.4",
      "trades": "2454"
    },
    {
      "date": "2025-10-30",
      "bid": "219.00",
      "ask": "219.40",
      "open": "224.20",
      "high": "224.20",
      "low": "218.80",
      "close": "219.00",
      "average": "220.0479",
      "volume": "568959",
      "turnover": "125202302.3",
      "trades": "2213"
    },
    {
      "date": "2025-10-31",
      "bid": "221.00",
      "ask": "221.20",
      "open": "219.00",
      "high": "223.00",
      "low": "218.80",
      "close": "221.60",
      "average": "221.2588",
      "volume": "149356",
      "turnover": "33046218.4",
      "trades": "943"
    },
    {
      "date": "2025-11-03",
      "bid": "211.40",
      "ask": "211.80",
      "open": "222.00",
      "high": "222.60",
      "low": "211.20",
      "close": "211.20",
      "average": "214.1883",
      "volume": "237802",
      "turnover": "50944460.5",
      "trades": "2672"
    },
    {
      "date": "2025-11-04",
      "bid": "208.20",
      "ask": "208.60",
      "open": "209.60",
      "high": "212.80",
      "low": "207.20",
      "close": "208.60",
      "average": "209.3727",
      "volume": "227422",
      "turnover": "47614051.8",
      "trades": "1994"
    },
    {
      "date": "2025-11-05",
      "bid": "198.20",
      "ask": "198.90",
      "open": "207.80",
      "high": "207.80",
      "low": "197.80",
      "close": "198.90",
      "average": "201.1336",
      "volume": "451562",
      "turnover": "90817087.15",
      "trades": "4637"
    },
    {
      "date": "2025-11-06",
      "bid": "194.20",
      "ask": "194.80",
      "open": "198.20",
      "high": "200.00",
      "low": "192.20",
      "close": "193.90",
      "average": "195.7536",
      "volume": "366665",
      "turnover": "71793617.3",
      "trades": "3160"
    },
    {
      "date": "2025-11-07",
      "bid": "197.60",
      "ask": "197.90",
      "open": "201.00",
      "high": "205.20",
      "low": "194.50",
      "close": "198.80",
      "average": "198.8104",
      "volume": "817975",
      "turnover": "162620452.65",
      "trades": "5023"
    },
    {
      "date": "2025-11-10",
      "bid": "206.00",
      "ask": "206.40",
      "open": "202.60",
      "high": "208.60",
      "low": "200.80",
      "close": "206.40",
      "average": "205.5626",
      "volume": "509243",
      "turnover": "104681101.5",
      "trades": "2326"
    },
    {
      "date": "2025-11-11",
      "bid": "207.40",
      "ask": "207.80",
      "open": "206.40",
      "high": "214.20",
      "low": "206.00",
      "close": "207.60",
      "average": "209.4156",
      "volume": "238613",
      "turnover": "49976038.2",
      "trades": "2193"
    },
    {
      "date": "2025-11-12",
      "bid": "211.00",
      "ask": "211.40",
      "open": "207.40",
      "high": "213.00",
      "low": "206.00",
      "close": "211.60",
      "average": "210.9773",
      "volume": "219015",
      "turnover": "46204249",
      "trades": "1648"
    },
    {
      "date": "2025-11-13",
      "bid": "206.00",
      "ask": "206.20",
      "open": "212.60",
      "high": "212.80",
      "low": "205.00",
      "close": "206.20",
      "average": "208.7562",
      "volume": "183805",
      "turnover": "38373212.9",
      "trades": "1751"
    },
    {
      "date": "2025-11-14",
      "bid": "207.00",
      "ask": "207.40",
      "open": "206.40",
      "high": "209.80",
      "low": "204.40",
      "close": "207.40",
      "average": "207.7733",
      "volume": "556820",
      "turnover": "115684624.9",
      "trades": "1624"
    },
    {
      "date": "2025-11-17",
      "bid": "202.60",
      "ask": "202.80",
      "open": "207.20",
      "high": "208.60",
      "low": "202.00",
      "close": "202.00",
      "average": "203.656",
      "volume": "145860",
      "turnover": "29706697.4",
      "trades": "1135"
    },
    {
      "date": "2025-11-18",
      "bid": "198.90",
      "ask": "199.10",
      "open": "199.20",
      "high": "201.40",
      "low": "196.60",
      "close": "199.10",
      "average": "198.9414",
      "volume": "173061",
      "turnover": "34428966.6",
      "trades": "1755"
    },
    {
      "date": "2025-11-19",
      "bid": "196.50",
      "ask": "197.30",
      "open": "199.10",
      "high": "206.80",
      "low": "187.60",
      "close": "197.20",
      "average": "197.2974",
      "volume": "531898",
      "turnover": "104950244.25",
      "trades": "3620"
    },
    {
      "date": "2025-11-20",
      "bid": "198.00",
      "ask": "198.50",
      "open": "199.90",
      "high": "200.60",
      "low": "193.70",
      "close": "198.20",
      "average": "197.92",
      "volume": "273999",
      "turnover": "54226496.25",
      "trades": "2123"
    },
    {
      "date": "2025-11-21",
      "bid": "190.60",
      "ask": "191.90",
      "open": "195.70",
      "high": "197.10",
      "low": "190.00",
      "close": "191.40",
      "average": "191.6977",
      "volume": "394632",
      "turnover": "75655544.15",
      "trades": "2117"
    },
    {
      "date": "2025-11-24",
      "bid": "190.60",
      "ask": "190.80",
      "open": "194.30",
      "high": "196.00",
      "low": "188.00",
      "close": "191.90",
      "average": "191.6141",
      "volume": "300040",
      "turnover": "57492013.2",
      "trades": "2025"
    },
    {
      "date": "2025-11-25",
      "bid": "195.50",
      "ask": "196.60",
      "open": "192.00",
      "high": "196.80",
      "low": "189.50",
      "close": "194.90",
      "average": "193.8108",
      "volume": "179246",
      "turnover": "34708765.95",
      "trades": "1654"
    },
    {
      "date": "2025-11-26",
      "bid": "194.30",
      "ask": "194.50",
      "open": "197.10",
      "high": "198.60",
      "low": "194.00",
      "close": "194.20",
      "average": "195.4405",
      "volume": "152226",
      "turnover": "29752229.4",
      "trades": "1263"
    },
    {
      "date": "2025-11-27",
      "bid": "201.40",
      "ask": "201.80",
      "open": "194.50",
      "high": "203.20",
      "low": "193.50",
      "close": "201.80",
      "average": "200.5455",
      "volume": "165617",
      "turnover": "33216848.8",
      "trades": "1267"
    },
    {
      "date": "2025-11-28",
      "bid": "200.60",
      "ask": "201.00",
      "open": "201.80",
      "high": "202.80",
      "low": "198.40",
      "close": "201.80",
      "average": "201.2141",
      "volume": "417152",
      "turnover": "83935130.7",
      "trades": "1582"
    },
    {
      "date": "2025-12-01",
      "bid": "190.60",
      "ask": "191.00",
      "open": "201.80",
      "high": "202.20",
      "low": "188.70",
      "close": "192.00",
      "average": "193.1884",
      "volume": "289190",
      "turnover": "55868124.85",
      "trades": "1773"
    },
    {
      "date": "2025-12-02",
      "bid": "186.40",
      "ask": "186.70",
      "open": "189.30",
      "high": "192.00",
      "low": "185.10",
      "close": "186.50",
      "average": "188.1433",
      "volume": "275492",
      "turnover": "51832859.85",
      "trades": "2239"
    },
    {
      "date": "2025-12-03",
      "bid": "187.30",
      "ask": "187.80",
      "open": "186.70",
      "high": "189.20",
      "low": "185.80",
      "close": "187.20",
      "average": "187.3404",
      "volume": "154557",
      "turnover": "28955976.6",
      "trades": "1387"
    },
    {
      "date": "2025-12-04",
      "bid": "183.70",
      "ask": "184.50",
      "open": "188.00",
      "high": "189.00",
      "low": "182.40",
      "close": "183.80",
      "average": "184.4586",
      "volume": "177690",
      "turnover": "32776579.4",
      "trades": "1562"
    },
    {
      "date": "2025-12-05",
      "bid": "187.80",
      "ask": "188.90",
      "open": "183.90",
      "high": "189.10",
      "low": "183.90",
      "close": "188.50",
      "average": "186.1199",
      "volume": "348230",
      "turnover": "64813339.75",
      "trades": "1640"
    },
    {
      "date": "2025-12-08",
      "bid": "185.80",
      "ask": "186.50",
      "open": "188.00",
      "high": "188.00",
      "low": "183.40",
      "close": "186.40",
      "average": "185.5967",
      "volume": "177058",
      "turnover": "32850398.45",
      "trades": "1377"
    },
    {
      "date": "2025-12-09",
      "bid": "183.80",
      "ask": "184.40",
      "open": "186.00",
      "high": "189.00",
      "low": "183.40",
      "close": "184.00",
      "average": "185.1708",
      "volume": "121666",
      "turnover": "22528995.9",
      "trades": "1017"
    },
    {
      "date": "2025-12-10",
      "bid": "187.20",
      "ask": "187.70",
      "open": "183.80",
      "high": "190.50",
      "low": "182.00",
      "close": "186.70",
      "average": "185.9796",
      "volume": "226635",
      "turnover": "42149160.79",
      "trades": "1701"
    },
    {
      "date": "2025-12-11",
      "bid": "187.10",
      "ask": "187.40",
      "open": "187.20",
      "high": "193.70",
      "low": "185.90",
      "close": "187.70",
      "average": "189.306",
      "volume": "203432",
      "turnover": "38504769.15",
      "trades": "1891"
    },
    {
      "date": "2025-12-12",
      "bid": "181.00",
      "ask": "181.20",
      "open": "187.40",
      "high": "189.20",
      "low": "180.80",
      "close": "181.30",
      "average": "183.1751",
      "volume": "189078",
      "turnover": "34633284.75",
      "trades": "1662"
    },
    {
      "date": "2025-12-15",
      "bid": "179.40",
      "ask": "180.30",
      "open": "181.50",
      "high": "181.60",
      "low": "178.50",
      "close": "180.10",
      "average": "179.8829",
      "volume": "164679",
      "turnover": "29622418.85",
      "trades": "1339"
    },
    {
      "date": "2025-12-16",
      "bid": "179.00",
      "ask": "179.30",
      "open": "179.70",
      "high": "184.70",
      "low": "178.30",
      "close": "178.90",
      "average": "180.0874",
      "volume": "180370",
      "turnover": "32482321",
      "trades": "1526"
    },
    {
      "date": "2025-12-17",
      "bid": "177.60",
      "ask": "177.90",
      "open": "178.50",
      "high": "179.60",
      "low": "175.60",
      "close": "177.50",
      "average": "177.699",
      "volume": "190151",
      "turnover": "33788390.54",
      "trades": "1310"
    },
    {
      "date": "2025-12-18",
      "bid": "177.70",
      "ask": "178.30",
      "open": "177.50",
      "high": "179.50",
      "low": "175.60",
      "close": "178.50",
      "average": "177.7894",
      "volume": "260099",
      "turnover": "46244072.9",
      "trades": "1899"
    },
    {
      "date": "2025-12-19",
      "bid": "184.20",
      "ask": "184.70",
      "open": "178.50",
      "high": "187.20",
      "low": "177.80",
      "close": "185.10",
      "average": "184.1482",
      "volume": "284245",
      "turnover": "52342284.25",
      "trades": "2053"
    },
    {
      "date": "2025-12-22",
      "bid": "184.70",
      "ask": "185.10",
      "open": "184.90",
      "high": "185.20",
      "low": "181.60",
      "close": "184.40",
      "average": "183.5311",
      "volume": "117075",
      "turnover": "21483814.7",
      "trades": "1193"
    },
    {
      "date": "2025-12-23",
      "bid": "181.60",
      "ask": "181.90",
      "open": "184.00",
      "high": "185.30",
      "low": "180.40",
      "close": "181.30",
      "average": "182.5957",
      "volume": "150309",
      "turnover": "27423274.05",
      "trades": "1508"
    },
    {
      "date": "2025-12-29",
      "bid": "188.00",
      "ask": "188.70",
      "open": "182.70",
      "high": "191.20",
      "low": "182.70",
      "close": "189.40",
      "average": "188.3752",
      "volume": "214728",
      "turnover": "40449993.85",
      "trades": "2378"
    },
    {
      "date": "2025-12-30",
      "bid": "187.50",
      "ask": "188.00",
      "open": "188.40",
      "high": "189.30",
      "low": "185.20",
      "close": "188.00",
      "average": "187.0995",
      "volume": "175171",
      "turnover": "32774478.3",
      "trades": "1778"
    },
    {
      "date": "2026-01-02",
      "bid": "178.20",
      "ask": "178.80",
      "open": "187.50",
      "high": "188.40",
      "low": "177.50",
      "close": "178.00",
      "average": "181.0187",
      "volume": "265387",
      "turnover": "48039662.5",
      "trades": "2495"
    },
    {
      "date": "2026-01-05",
      "bid": "182.10",
      "ask": "183.20",
      "open": "178.10",
      "high": "183.90",
      "low": "177.20",
      "close": "182.70",
      "average": "178.7347",
      "volume": "423232",
      "turnover": "75646302.45",
      "trades": "1003"
    },
    {
      "date": "2026-01-07",
      "bid": "183.30",
      "ask": "184.00",
      "open": "182.70",
      "high": "184.20",
      "low": "180.00",
      "close": "183.70",
      "average": "182.1672",
      "volume": "231128",
      "turnover": "42101111.79",
      "trades": "1819"
    },
    {
      "date": "2026-01-08",
      "bid": "189.50",
      "ask": "190.00",
      "open": "182.50",
      "high": "191.70",
      "low": "182.50",
      "close": "188.40",
      "average": "187.6825",
      "volume": "323104",
      "turnover": "60640899.5",
      "trades": "1950"
    },
    {
      "date": "2026-01-09",
      "bid": "184.20",
      "ask": "184.40",
      "open": "188.40",
      "high": "189.00",
      "low": "183.50",
      "close": "184.80",
      "average": "186.0128",
      "volume": "199555",
      "turnover": "37120615.54",
      "trades": "1792"
    },
    {
      "date": "2026-01-12",
      "bid": "181.90",
      "ask": "182.10",
      "open": "184.20",
      "high": "185.70",
      "low": "180.90",
      "close": "181.60",
      "average": "183.1546",
      "volume": "132493",
      "turnover": "24269568.7",
      "trades": "1321"
    },
    {
      "date": "2026-01-13",
      "bid": "179.30",
      "ask": "179.40",
      "open": "182.20",
      "high": "184.00",
      "low": "178.00",
      "close": "179.20",
      "average": "180.8121",
      "volume": "170527",
      "turnover": "30833052.9",
      "trades": "1472"
    },
    {
      "date": "2026-01-14",
      "bid": "211.00",
      "ask": "211.20",
      "open": "206.00",
      "high": "218.80",
      "low": "204.80",
      "close": "211.20",
      "average": "210.0295",
      "volume": "1380186",
      "turnover": "290068675.89",
      "trades": "8910"
    },
    {
      "date": "2026-01-15",
      "bid": "223.80",
      "ask": "224.20",
      "open": "216.40",
      "high": "227.60",
      "low": "216.40",
      "close": "222.80",
      "average": "223.4472",
      "volume": "680142",
      "turnover": "152002553.8",
      "trades": "5173"
    },
    {
      "date": "2026-01-16",
      "bid": "211.00",
      "ask": "211.60",
      "open": "224.20",
      "high": "225.00",
      "low": "210.20",
      "close": "211.00",
      "average": "214.3487",
      "volume": "468797",
      "turnover": "100548916.6",
      "trades": "3368"
    },
    {
      "date": "2026-01-19",
      "bid": "200.20",
      "ask": "200.80",
      "open": "204.00",
      "high": "206.00",
      "low": "197.50",
      "close": "200.60",
      "average": "201.147",
      "volume": "358737",
      "turnover": "72140572.65",
      "trades": "2573"
    },
    {
      "date": "2026-01-20",
      "bid": "200.60",
      "ask": "201.00",
      "open": "199.30",
      "high": "202.00",
      "low": "193.20",
      "close": "200.20",
      "average": "198.3526",
      "volume": "293004",
      "turnover": "58108407.8",
      "trades": "2081"
    },
    {
      "date": "2026-01-21",
      "bid": "194.00",
      "ask": "194.30",
      "open": "200.00",
      "high": "200.00",
      "low": "188.80",
      "close": "194.40",
      "average": "192.1703",
      "volume": "424007",
      "turnover": "81467900.7",
      "trades": "3301"
    },
    {
      "date": "2026-01-22",
      "bid": "201.20",
      "ask": "201.80",
      "open": "197.40",
      "high": "202.80",
      "low": "196.50",
      "close": "201.00",
      "average": "199.914",
      "volume": "231378",
      "turnover": "46231428.6",
      "trades": "1926"
    },
    {
      "date": "2026-01-23",
      "bid": "194.60",
      "ask": "194.80",
      "open": "201.80",
      "high": "203.80",
      "low": "194.10",
      "close": "194.40",
      "average": "196.9834",
      "volume": "186644",
      "turnover": "36767913.4",
      "trades": "1901"
    },
    {
      "date": "2026-01-26",
      "bid": "192.10",
      "ask": "192.50",
      "open": "193.00",
      "high": "193.60",
      "low": "189.50",
      "close": "192.20",
      "average": "191.7919",
      "volume": "229490",
      "turnover": "44010793.95",
      "trades": "1771"
    },
    {
      "date": "2026-01-27",
      "bid": "189.20",
      "ask": "189.50",
      "open": "192.80",
      "high": "195.20",
      "low": "188.60",
      "close": "190.00",
      "average": "191.1744",
      "volume": "152000",
      "turnover": "29059884.15",
      "trades": "1553"
    },
    {
      "date": "2026-01-28",
      "bid": "184.50",
      "ask": "184.80",
      "open": "188.20",
      "high": "188.20",
      "low": "180.00",
      "close": "185.20",
      "average": "184.1056",
      "volume": "320426",
      "turnover": "58980905.1",
      "trades": "2727"
    },
    {
      "date": "2026-01-29",
      "bid": "186.30",
      "ask": "186.90",
      "open": "185.00",
      "high": "190.80",
      "low": "180.00",
      "close": "186.90",
      "average": "185.2642",
      "volume": "239941",
      "turnover": "44467789.15",
      "trades": "2124"
    },
    {
      "date": "2026-01-30",
      "bid": "185.30",
      "ask": "185.70",
      "open": "186.70",
      "high": "187.00",
      "low": "182.40",
      "close": "185.00",
      "average": "184.7928",
      "volume": "218727",
      "turnover": "40418106.04",
      "trades": "1434"
    },
    {
      "date": "2026-02-02",
      "bid": "185.60",
      "ask": "186.30",
      "open": "182.50",
      "high": "188.40",
      "low": "180.50",
      "close": "185.00",
      "average": "184.0927",
      "volume": "202322",
      "turnover": "37245018.6",
      "trades": "1976"
    },
    {
      "date": "2026-02-03",
      "bid": "179.00",
      "ask": "179.20",
      "open": "186.00",
      "high": "186.20",
      "low": "179.00",
      "close": "179.00",
      "average": "180.7523",
      "volume": "184396",
      "turnover": "33330702.25",
      "trades": "1838"
    },
    {
      "date": "2026-02-04",
      "bid": "181.30",
      "ask": "181.90",
      "open": "178.20",
      "high": "183.00",
      "low": "176.00",
      "close": "181.80",
      "average": "180.7167",
      "volume": "223235",
      "turnover": "40336582.1",
      "trades": "1442"
    },
    {
      "date": "2026-02-05",
      "bid": "173.20",
      "ask": "173.80",
      "open": "180.50",
      "high": "180.50",
      "low": "172.70",
      "close": "173.80",
      "average": "175.2295",
      "volume": "215634",
      "turnover": "37805162.2",
      "trades": "1667"
    },
    {
      "date": "2026-02-06",
      "bid": "171.30",
      "ask": "171.60",
      "open": "172.20",
      "high": "172.20",
      "low": "168.50",
      "close": "171.50",
      "average": "170.1488",
      "volume": "195087",
      "turnover": "33193570",
      "trades": "1882"
    },
    {
      "date": "2026-02-09",
      "bid": "175.20",
      "ask": "175.60",
      "open": "172.00",
      "high": "177.30",
      "low": "172.00",
      "close": "174.30",
      "average": "174.8822",
      "volume": "146182",
      "turnover": "25564635.55",
      "trades": "1168"
    },
    {
      "date": "2026-02-10",
      "bid": "179.60",
      "ask": "179.80",
      "open": "175.00",
      "high": "180.10",
      "low": "174.30",
      "close": "178.90",
      "average": "177.6486",
      "volume": "118582",
      "turnover": "21061414.95",
      "trades": "1063"
    },
    {
      "date": "2026-02-11",
      "bid": "168.60",
      "ask": "168.90",
      "open": "177.30",
      "high": "177.30",
      "low": "167.90",
      "close": "167.90",
      "average": "170.9538",
      "volume": "286733",
      "turnover": "49019535",
      "trades": "2339"
    },
    {
      "date": "2026-02-12",
      "bid": "169.10",
      "ask": "169.60",
      "open": "167.90",
      "high": "172.50",
      "low": "166.20",
      "close": "169.30",
      "average": "169.2803",
      "volume": "161059",
      "turnover": "27260653.2",
      "trades": "1410"
    },
    {
      "date": "2026-02-13",
      "bid": "180.00",
      "ask": "180.50",
      "open": "172.00",
      "high": "181.80",
      "low": "170.70",
      "close": "180.80",
      "average": "178.0621",
      "volume": "248587",
      "turnover": "44246503.2",
      "trades": "2305"
    },
    {
      "date": "2026-02-16",
      "bid": "176.00",
      "ask": "176.60",
      "open": "183.50",
      "high": "183.50",
      "low": "175.90",
      "close": "176.30",
      "average": "177.6273",
      "volume": "156081",
      "turnover": "27721548.65",
      "trades": "1370"
    },
    {
      "date": "2026-02-17",
      "bid": "175.30",
      "ask": "175.60",
      "open": "177.50",
      "high": "177.50",
      "low": "171.00",
      "close": "175.60",
      "average": "173.5372",
      "volume": "159436",
      "turnover": "27667059.8",
      "trades": "1472"
    },
    {
      "date": "2026-02-18",
      "bid": "176.50",
      "ask": "177.10",
      "open": "174.80",
      "high": "177.70",
      "low": "172.60",
      "close": "177.10",
      "average": "175.9248",
      "volume": "92030",
      "turnover": "16189423",
      "trades": "966"
    },
    {
      "date": "2026-02-19",
      "bid": "183.60",
      "ask": "184.10",
      "open": "177.50",
      "high": "193.20",
      "low": "177.50",
      "close": "184.00",
      "average": "186.2585",
      "volume": "484161",
      "turnover": "90204182.75",
      "trades": "2934"
    },
    {
      "date": "2026-02-20",
      "bid": "183.00",
      "ask": "183.50",
      "open": "186.10",
      "high": "187.50",
      "low": "181.60",
      "close": "183.10",
      "average": "183.8311",
      "volume": "290725",
      "turnover": "53474253",
      "trades": "1676"
    },
    {
      "date": "2026-02-23",
      "bid": "179.60",
      "ask": "179.80",
      "open": "181.80",
      "high": "183.10",
      "low": "176.10",
      "close": "180.80",
      "average": "179.9921",
      "volume": "279471",
      "turnover": "50311731.55",
      "trades": "1896"
    },
    {
      "date": "2026-02-24",
      "bid": "185.10",
      "ask": "186.30",
      "open": "188.60",
      "high": "193.50",
      "low": "165.00",
      "close": "187.40",
      "average": "180.9685",
      "volume": "998935",
      "turnover": "180912872.65",
      "trades": "8362"
    },
    {
      "date": "2026-02-25",
      "bid": "197.90",
      "ask": "198.20",
      "open": "188.40",
      "high": "211.80",
      "low": "180.00",
      "close": "197.50",
      "average": "198.1309",
      "volume": "1139182",
      "turnover": "225557953.25",
      "trades": "8639"
    },
    {
      "date": "2026-02-26",
      "bid": "194.10",
      "ask": "194.60",
      "open": "198.20",
      "high": "199.70",
      "low": "189.00",
      "close": "195.10",
      "average": "193.7241",
      "volume": "473492",
      "turnover": "91717063.7",
      "trades": "3483"
    },
    {
      "date": "2026-02-27",
      "bid": "203.40",
      "ask": "203.80",
      "open": "195.40",
      "high": "205.00",
      "low": "192.00",
      "close": "202.40",
      "average": "201.2771",
      "volume": "460852",
      "turnover": "92747928.65",
      "trades": "2661"
    },
    {
      "date": "2026-03-02",
      "bid": "197.50",
      "ask": "198.20",
      "open": "197.00",
      "high": "202.00",
      "low": "191.10",
      "close": "197.20",
      "average": "197.4353",
      "volume": "537472",
      "turnover": "106074320.6",
      "trades": "3127"
    },
    {
      "date": "2026-03-03",
      "bid": "193.70",
      "ask": "194.20",
      "open": "196.00",
      "high": "196.00",
      "low": "189.00",
      "close": "194.00",
      "average": "192.989",
      "volume": "239380",
      "turnover": "46185826.85",
      "trades": "2131"
    },
    {
      "date": "2026-03-04",
      "bid": "202.40",
      "ask": "203.00",
      "open": "195.00",
      "high": "204.00",
      "low": "195.00",
      "close": "204.00",
      "average": "201.3282",
      "volume": "368118",
      "turnover": "74062001.25",
      "trades": "2089"
    },
    {
      "date": "2026-03-05",
      "bid": "202.20",
      "ask": "202.80",
      "open": "204.80",
      "high": "205.40",
      "low": "199.70",
      "close": "201.80",
      "average": "202.7565",
      "volume": "305872",
      "turnover": "62030216",
      "trades": "1700"
    },
    {
      "date": "2026-03-06",
      "bid": "197.30",
      "ask": "197.70",
      "open": "203.20",
      "high": "208.80",
      "low": "195.80",
      "close": "197.00",
      "average": "200.5411",
      "volume": "443419",
      "turnover": "88975024.8",
      "trades": "2570"
    },
    {
      "date": "2026-03-09",
      "bid": "194.80",
      "ask": "195.70",
      "open": "191.90",
      "high": "197.00",
      "low": "190.00",
      "close": "193.50",
      "average": "194.1895",
      "volume": "217932",
      "turnover": "42322235.25",
      "trades": "1967"
    },
    {
      "date": "2026-03-10",
      "bid": "201.20",
      "ask": "201.80",
      "open": "198.00",
      "high": "207.00",
      "low": "197.10",
      "close": "200.60",
      "average": "203.1012",
      "volume": "262301",
      "turnover": "53274114",
      "trades": "1678"
    },
    {
      "date": "2026-03-11",
      "bid": "187.40",
      "ask": "188.40",
      "open": "200.60",
      "high": "202.40",
      "low": "186.50",
      "close": "188.00",
      "average": "191.4482",
      "volume": "444264",
      "turnover": "85055333.55",
      "trades": "3164"
    },
    {
      "date": "2026-03-12",
      "bid": "194.50",
      "ask": "195.10",
      "open": "189.00",
      "high": "195.40",
      "low": "188.20",
      "close": "194.40",
      "average": "192.3567",
      "volume": "230941",
      "turnover": "44424072.75",
      "trades": "1582"
    },
    {
      "date": "2026-03-13",
      "bid": "196.80",
      "ask": "197.20",
      "open": "194.50",
      "high": "204.60",
      "low": "193.30",
      "close": "196.10",
      "average": "196.1716",
      "volume": "1050972",
      "turnover": "206271618.7",
      "trades": "3659"
    },
    {
      "date": "2026-03-16",
      "bid": "198.30",
      "ask": "198.80",
      "open": "197.00",
      "high": "198.80",
      "low": "190.90",
      "close": "198.00",
      "average": "194.9483",
      "volume": "300990",
      "turnover": "58673848",
      "trades": "2193"
    },
    {
      "date": "2026-03-17",
      "bid": "189.50",
      "ask": "190.10",
      "open": "197.50",
      "high": "197.50",
      "low": "185.50",
      "close": "190.00",
      "average": "189.5918",
      "volume": "415165",
      "turnover": "78706537.55",
      "trades": "2726"
    },
    {
      "date": "2026-03-18",
      "bid": "184.40",
      "ask": "185.00",
      "open": "191.50",
      "high": "194.80",
      "low": "184.10",
      "close": "184.10",
      "average": "188.854",
      "volume": "260665",
      "turnover": "49235165.1",
      "trades": "1802"
    },
    {
      "date": "2026-03-19",
      "bid": "178.90",
      "ask": "180.10",
      "open": "181.70",
      "high": "183.20",
      "low": "177.50",
      "close": "178.90",
      "average": "180.0185",
      "volume": "188970",
      "turnover": "34009292.5",
      "trades": "1648"
    },
    {
      "date": "2026-03-20",
      "bid": "177.60",
      "ask": "178.00",
      "open": "182.00",
      "high": "182.00",
      "low": "176.30",
      "close": "176.40",
      "average": "177.4143",
      "volume": "262801",
      "turnover": "46632433.35",
      "trades": "1914"
    },
    {
      "date": "2026-03-23",
      "bid": "179.20",
      "ask": "179.50",
      "open": "170.00",
      "high": "182.00",
      "low": "167.60",
      "close": "178.50",
      "average": "175.604",
      "volume": "275961",
      "turnover": "48577495.35",
      "trades": "2385"
    },
    {
      "date": "2026-03-24",
      "bid": "178.70",
      "ask": "179.30",
      "open": "178.50",
      "high": "183.70",
      "low": "173.80",
      "close": "178.90",
      "average": "179.0106",
      "volume": "180668",
      "turnover": "32346874.7",
      "trades": "1346"
    },
    {
      "date": "2026-03-25",
      "bid": "180.00",
      "ask": "180.40",
      "open": "180.90",
      "high": "186.00",
      "low": "179.30",
      "close": "179.50",
      "average": "182.2824",
      "volume": "251731",
      "turnover": "45891107.2",
      "trades": "1980"
    },
    {
      "date": "2026-03-26",
      "bid": "189.60",
      "ask": "190.00",
      "open": "179.20",
      "high": "191.40",
      "low": "177.10",
      "close": "188.20",
      "average": "186.7556",
      "volume": "411179",
      "turnover": "76794551.45",
      "trades": "2036"
    },
    {
      "date": "2026-03-27",
      "bid": "186.10",
      "ask": "187.30",
      "open": "190.20",
      "high": "193.50",
      "low": "182.20",
      "close": "186.30",
      "average": "188.1677",
      "volume": "419203",
      "turnover": "78874707.15",
      "trades": "1804"
    },
    {
      "date": "2026-03-30",
      "bid": "188.30",
      "ask": "188.80",
      "open": "185.20",
      "high": "188.70",
      "low": "179.30",
      "close": "187.50",
      "average": "184.9842",
      "volume": "238093",
      "turnover": "44021709.4",
      "trades": "1828"
    },
    {
      "date": "2026-03-31",
      "bid": "195.70",
      "ask": "196.40",
      "open": "187.50",
      "high": "196.20",
      "low": "184.00",
      "close": "194.90",
      "average": "191.8016",
      "volume": "319964",
      "turnover": "61342138.95",
      "trades": "1815"
    },
    {
      "date": "2026-04-01",
      "bid": "220.20",
      "ask": "220.80",
      "open": "204.00",
      "high": "220.60",
      "low": "203.20",
      "close": "219.20",
      "average": "215.2938",
      "volume": "657342",
      "turnover": "141428055.9",
      "trades": "4878"
    },
    {
      "date": "2026-04-02",
      "bid": "214.00",
      "ask": "214.40",
      "open": "215.00",
      "high": "216.00",
      "low": "210.60",
      "close": "214.20",
      "average": "213.0426",
      "volume": "193940",
      "turnover": "41309522.7",
      "trades": "1731"
    },
    {
      "date": "2026-04-07",
      "bid": "214.80",
      "ask": "216.00",
      "open": "218.00",
      "high": "222.40",
      "low": "213.80",
      "close": "215.00",
      "average": "217.286",
      "volume": "304259",
      "turnover": "66100064",
      "trades": "2051"
    },
    {
      "date": "2026-04-08",
      "bid": "228.20",
      "ask": "228.40",
      "open": "228.80",
      "high": "229.40",
      "low": "219.80",
      "close": "229.40",
      "average": "226.2454",
      "volume": "655254",
      "turnover": "148215129.19",
      "trades": "3832"
    },
    {
      "date": "2026-04-09",
      "bid": "229.20",
      "ask": "230.80",
      "open": "229.00",
      "high": "231.00",
      "low": "224.20",
      "close": "229.20",
      "average": "227.9774",
      "volume": "227986",
      "turnover": "51971535.8",
      "trades": "1809"
    },
    {
      "date": "2026-04-10",
      "bid": "230.00",
      "ask": "231.00",
      "open": "230.80",
      "high": "233.80",
      "low": "227.40",
      "close": "229.80",
      "average": "230.5511",
      "volume": "230700",
      "turnover": "53175035.9",
      "trades": "1840"
    },
    {
      "date": "2026-04-13",
      "bid": "236.40",
      "ask": "237.00",
      "open": "226.20",
      "high": "236.80",
      "low": "224.60",
      "close": "236.00",
      "average": "232.6387",
      "volume": "222727",
      "turnover": "51793114.5",
      "trades": "1448"
    },
    {
      "date": "2026-04-14",
      "bid": "255.00",
      "ask": "255.80",
      "open": "237.60",
      "high": "259.80",
      "low": "235.40",
      "close": "255.00",
      "average": "250.9286",
      "volume": "502442",
      "turnover": "126050284.4",
      "trades": "3473"
    },
    {
      "date": "2026-04-15",
      "bid": "258.40",
      "ask": "259.80",
      "open": "258.20",
      "high": "263.40",
      "low": "256.00",
      "close": "258.60",
      "average": "259.348",
      "volume": "275172",
      "turnover": "71363862.09",
      "trades": "2415"
    },
    {
      "date": "2026-04-16",
      "bid": "268.00",
      "ask": "269.00",
      "open": "265.00",
      "high": "273.00",
      "low": "263.80",
      "close": "268.00",
      "average": "267.9632",
      "volume": "373004",
      "turnover": "99964829.7",
      "trades": "2917"
    },
    {
      "date": "2026-04-17",
      "bid": "269.00",
      "ask": "270.20",
      "open": "268.00",
      "high": "273.20",
      "low": "258.00",
      "close": "269.00",
      "average": "267.3678",
      "volume": "373770",
      "turnover": "99851394.8",
      "trades": "2750"
    },
    {
      "date": "2026-04-20",
      "bid": "263.00",
      "ask": "264.80",
      "open": "268.00",
      "high": "270.20",
      "low": "263.60",
      "close": "263.60",
      "average": "265.7916",
      "volume": "277428",
      "turnover": "73486614.8",
      "trades": "2132"
    },
    {
      "date": "2026-04-21",
      "bid": "255.60",
      "ask": "256.80",
      "open": "264.80",
      "high": "266.40",
      "low": "255.40",
      "close": "257.00",
      "average": "259.8221",
      "volume": "295427",
      "turnover": "76824761.09",
      "trades": "2300"
    },
    {
      "date": "2026-04-22",
      "bid": "254.60",
      "ask": "256.60",
      "open": "247.20",
      "high": "264.80",
      "low": "245.00",
      "close": "254.00",
      "average": "253.2166",
      "volume": "638379",
      "turnover": "161614897.1",
      "trades": "5315"
    },
    {
      "date": "2026-04-23",
      "bid": "243.20",
      "ask": "243.80",
      "open": "252.20",
      "high": "252.20",
      "low": "240.60",
      "close": "244.40",
      "average": "244.6341",
      "volume": "437539",
      "turnover": "107035058.8",
      "trades": "3050"
    },
    {
      "date": "2026-04-24",
      "bid": "235.20",
      "ask": "235.60",
      "open": "241.60",
      "high": "242.00",
      "low": "233.80",
      "close": "236.00",
      "average": "236.9448",
      "volume": "283079",
      "turnover": "67068719.2",
      "trades": "2591"
    },
    {
      "date": "2026-04-27",
      "bid": "226.60",
      "ask": "227.20",
      "open": "235.20",
      "high": "238.20",
      "low": "223.40",
      "close": "226.40",
      "average": "228.2753",
      "volume": "302781",
      "turnover": "69083053",
      "trades": "3137"
    },
    {
      "date": "2026-04-28",
      "bid": "217.40",
      "ask": "218.00",
      "open": "225.80",
      "high": "225.80",
      "low": "216.20",
      "close": "217.40",
      "average": "219.7804",
      "volume": "360765",
      "turnover": "79291955.7",
      "trades": "2999"
    },
    {
      "date": "2026-04-29",
      "bid": "213.00",
      "ask": "214.00",
      "open": "217.20",
      "high": "217.40",
      "low": "211.40",
      "close": "212.40",
      "average": "213.3046",
      "volume": "331884",
      "turnover": "70796450.3",
      "trades": "3098"
    },
    {
      "date": "2026-04-30",
      "bid": "220.00",
      "ask": "220.40",
      "open": "209.60",
      "high": "221.60",
      "low": "208.40",
      "close": "220.60",
      "average": "216.6531",
      "volume": "246731",
      "turnover": "53464133.2",
      "trades": "1821"
    },
    {
      "date": "2026-05-04",
      "bid": "226.40",
      "ask": "226.60",
      "open": "224.00",
      "high": "232.00",
      "low": "222.80",
      "close": "225.80",
      "average": "227.2131",
      "volume": "272270",
      "turnover": "61863019.7",
      "trades": "2340"
    },
    {
      "date": "2026-05-05",
      "bid": "222.80",
      "ask": "223.60",
      "open": "225.80",
      "high": "228.20",
      "low": "219.20",
      "close": "223.20",
      "average": "222.3067",
      "volume": "195203",
      "turnover": "43382280.8",
      "trades": "1864"
    },
    {
      "date": "2026-05-06",
      "bid": "230.40",
      "ask": "231.40",
      "open": "225.00",
      "high": "236.80",
      "low": "223.80",
      "close": "230.40",
      "average": "231.465",
      "volume": "233275",
      "turnover": "54003791.7",
      "trades": "2402"
    },
    {
      "date": "2026-05-07",
      "bid": "230.00",
      "ask": "231.20",
      "open": "233.00",
      "high": "235.40",
      "low": "229.80",
      "close": "229.80",
      "average": "231.0773",
      "volume": "129133",
      "turnover": "29846772.8",
      "trades": "1202"
    },
    {
      "date": "2026-05-08",
      "bid": "228.40",
      "ask": "228.80",
      "open": "229.80",
      "high": "231.00",
      "low": "227.00",
      "close": "228.60",
      "average": "228.8554",
      "volume": "135029",
      "turnover": "30902344.6",
      "trades": "1139"
    },
    {
      "date": "2026-05-11",
      "bid": "232.20",
      "ask": "233.80",
      "open": "230.80",
      "high": "236.80",
      "low": "230.80",
      "close": "233.20",
      "average": "233.6274",
      "volume": "178063",
      "turnover": "41602993",
      "trades": "2231"
    },
    {
      "date": "2026-05-12",
      "bid": "237.60",
      "ask": "238.20",
      "open": "231.20",
      "high": "238.40",
      "low": "228.40",
      "close": "238.40",
      "average": "234.232",
      "volume": "241624",
      "turnover": "56556246",
      "trades": "2365"
    },
    {
      "date": "2026-05-13",
      "bid": "238.20",
      "ask": "241.20",
      "open": "238.80",
      "high": "242.60",
      "low": "235.20",
      "close": "239.60",
      "average": "240.2058",
      "volume": "165228",
      "turnover": "39688134.4",
      "trades": "1343"
    },
    {
      "date": "2026-05-15",
      "bid": "242.40",
      "ask": "243.00",
      "open": "241.20",
      "high": "247.00",
      "low": "240.20",
      "close": "242.80",
      "average": "243.0752",
      "volume": "146794",
      "turnover": "35681967.4",
      "trades": "1428"
    },
    {
      "date": "2026-05-18",
      "bid": "240.60",
      "ask": "242.40",
      "open": "240.60",
      "high": "245.40",
      "low": "235.40",
      "close": "242.00",
      "average": "240.3767",
      "volume": "115299",
      "turnover": "27724480.1",
      "trades": "1216"
    },
    {
      "date": "2026-05-19",
      "bid": "247.60",
      "ask": "248.20",
      "open": "243.20",
      "high": "251.80",
      "low": "243.20",
      "close": "248.80",
      "average": "248.8138",
      "volume": "242695",
      "turnover": "60376232.1",
      "trades": "2184"
    },
    {
      "date": "2026-05-20",
      "bid": "258.20",
      "ask": "258.40",
      "open": "248.20",
      "high": "260.20",
      "low": "246.00",
      "close": "258.60",
      "average": "254.4826",
      "volume": "154467",
      "turnover": "39301535.1",
      "trades": "1569"
    },
    {
      "date": "2026-05-21",
      "bid": "261.60",
      "ask": "262.00",
      "open": "259.40",
      "high": "266.00",
      "low": "257.20",
      "close": "260.80",
      "average": "261.4236",
      "volume": "200638",
      "turnover": "52451079.1",
      "trades": "1984"
    },
    {
      "date": "2026-05-22",
      "bid": "257.20",
      "ask": "258.00",
      "open": "262.00",
      "high": "266.80",
      "low": "256.20",
      "close": "256.80",
      "average": "259.4665",
      "volume": "158460",
      "turnover": "41104057.28",
      "trades": "1643"
    },
    {
      "date": "2026-05-25",
      "bid": "263.40",
      "ask": "264.00",
      "open": "260.00",
      "high": "264.40",
      "low": "257.00",
      "close": "263.20",
      "average": "260.8423",
      "volume": "149608",
      "turnover": "39024632.2",
      "trades": "1438"
    },
    {
      "date": "2026-05-26",
      "bid": "235.20",
      "ask": "236.40",
      "open": "265.00",
      "high": "266.00",
      "low": "226.00",
      "close": "236.00",
      "average": "236.4064",
      "volume": "1852803",
      "turnover": "437939607.2",
      "trades": "15040"
    },
    {
      "date": "2026-05-27",
      "bid": "234.40",
      "ask": "235.00",
      "open": "237.40",
      "high": "245.80",
      "low": "233.40",
      "close": "235.40",
      "average": "238.5454",
      "volume": "555324",
      "turnover": "132497449.4",
      "trades": "4395"
    },
    {
      "date": "2026-05-28",
      "bid": "231.80",
      "ask": "232.40",
      "open": "233.40",
      "high": "236.00",
      "low": "227.60",
      "close": "231.60",
      "average": "231.4553",
      "volume": "251937",
      "turnover": "58313427.5",
      "trades": "2333"
    },
    {
      "date": "2026-05-29",
      "bid": "230.20",
      "ask": "230.80",
      "open": "235.00",
      "high": "235.20",
      "low": "228.20",
      "close": "229.80",
      "average": "230.0068",
      "volume": "204060",
      "turnover": "46937122.5",
      "trades": "1473"
    },
    {
      "date": "2026-06-01",
      "bid": "219.40",
      "ask": "219.80",
      "open": "228.80",
      "high": "228.80",
      "low": "215.60",
      "close": "218.80",
      "average": "221.2982",
      "volume": "236438",
      "turnover": "52323130.8",
      "trades": "2662"
    },
    {
      "date": "2026-06-02",
      "bid": "225.00",
      "ask": "225.60",
      "open": "219.40",
      "high": "225.40",
      "low": "217.00",
      "close": "224.00",
      "average": "221.8744",
      "volume": "224745",
      "turnover": "49841477.1",
      "trades": "1837"
    },
    {
      "date": "2026-06-03",
      "bid": "215.80",
      "ask": "216.60",
      "open": "222.60",
      "high": "222.60",
      "low": "214.40",
      "close": "214.40",
      "average": "216.721",
      "volume": "185317",
      "turnover": "40169262.9",
      "trades": "1603"
    },
    {
      "date": "2026-06-04",
      "bid": "222.40",
      "ask": "223.00",
      "open": "214.40",
      "high": "223.40",
      "low": "214.00",
      "close": "221.40",
      "average": "221.0107",
      "volume": "187268",
      "turnover": "41386490.1",
      "trades": "1605"
    },
    {
      "date": "2026-06-05",
      "bid": "225.20",
      "ask": "226.00",
      "open": "221.00",
      "high": "229.60",
      "low": "219.00",
      "close": "226.20",
      "average": "226.1187",
      "volume": "139572",
      "turnover": "31556854.9",
      "trades": "1182"
    },
    {
      "date": "2026-06-08",
      "bid": "227.60",
      "ask": "228.20",
      "open": "221.40",
      "high": "231.60",
      "low": "220.00",
      "close": "228.80",
      "average": "226.7421",
      "volume": "159955",
      "turnover": "36269608",
      "trades": "1600"
    },
    {
      "date": "2026-06-09",
      "bid": "226.00",
      "ask": "227.00",
      "open": "226.00",
      "high": "230.80",
      "low": "222.60",
      "close": "225.40",
      "average": "226.8386",
      "volume": "132120",
      "turnover": "29976777.9",
      "trades": "1051"
    },
    {
      "date": "2026-06-10",
      "bid": "230.80",
      "ask": "232.20",
      "open": "225.80",
      "high": "233.60",
      "low": "225.00",
      "close": "230.80",
      "average": "229.245",
      "volume": "144388",
      "turnover": "33103444",
      "trades": "1120"
    },
    {
      "date": "2026-06-11",
      "bid": "227.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "235.40",
      "low": "226.20",
      "close": "226.20",
      "average": "230.5904",
      "volume": "197817",
      "turnover": "45621536.2",
      "trades": "1486"
    },
    {
      "date": "2026-06-12",
      "bid": "228.20",
      "ask": "228.80",
      "open": "228.60",
      "high": "234.40",
      "low": "225.20",
      "close": "227.40",
      "average": "228.7987",
      "volume": "204259",
      "turnover": "46727368.6",
      "trades": "1942"
    },
    {
      "date": "2026-06-15",
      "bid": "221.60",
      "ask": "222.20",
      "open": "230.00",
      "high": "231.20",
      "low": "219.80",
      "close": "219.80",
      "average": "223.1036",
      "volume": "196796",
      "turnover": "44001389.7",
      "trades": "1542"
    },
    {
      "date": "2026-06-16",
      "bid": "218.60",
      "ask": "219.20",
      "open": "222.00",
      "high": "224.40",
      "low": "216.60",
      "close": "218.20",
      "average": "219.7776",
      "volume": "171715",
      "turnover": "37735238.9",
      "trades": "1441"
    },
    {
      "date": "2026-06-17",
      "bid": "208.20",
      "ask": "208.80",
      "open": "219.20",
      "high": "221.40",
      "low": "205.20",
      "close": "208.20",
      "average": "209.5789",
      "volume": "339764",
      "turnover": "71187048.3",
      "trades": "2863"
    },
    {
      "date": "2026-06-18",
      "bid": "210.20",
      "ask": "210.80",
      "open": "208.80",
      "high": "212.20",
      "low": "208.00",
      "close": "210.60",
      "average": "210.3849",
      "volume": "280538",
      "turnover": "59024819.6",
      "trades": "1484"
    },
    {
      "date": "2026-06-22",
      "bid": "202.60",
      "ask": "202.80",
      "open": "212.00",
      "high": "214.20",
      "low": "202.00",
      "close": "202.00",
      "average": "205.4498",
      "volume": "179037",
      "turnover": "37211289.2",
      "trades": "1572"
    },
    {
      "date": "2026-06-23",
      "bid": "203.00",
      "ask": "203.60",
      "open": "202.00",
      "high": "205.60",
      "low": "194.70",
      "close": "202.20",
      "average": "199.635",
      "volume": "240973",
      "turnover": "48098328.1",
      "trades": "2034"
    },
    {
      "date": "2026-06-24",
      "bid": "202.00",
      "ask": "203.00",
      "open": "202.20",
      "high": "203.60",
      "low": "199.50",
      "close": "201.80",
      "average": "201.8463",
      "volume": "97082",
      "turnover": "19595953.55",
      "trades": "863"
    },
    {
      "date": "2026-06-25",
      "bid": "207.00",
      "ask": "208.60",
      "open": "201.20",
      "high": "210.80",
      "low": "200.00",
      "close": "207.20",
      "average": "206.8531",
      "volume": "151782",
      "turnover": "31396550.5",
      "trades": "1382"
    },
    {
      "date": "2026-06-26",
      "bid": "206.40",
      "ask": "207.00",
      "open": "206.40",
      "high": "207.40",
      "low": "202.40",
      "close": "205.40",
      "average": "205.1555",
      "volume": "96596",
      "turnover": "19816351.3",
      "trades": "969"
    },
    {
      "date": "2026-06-29",
      "bid": "208.80",
      "ask": "209.40",
      "open": "206.40",
      "high": "211.00",
      "low": "205.40",
      "close": "209.20",
      "average": "209.1018",
      "volume": "111940",
      "turnover": "23406301.3",
      "trades": "1044"
    },
    {
      "date": "2026-06-30",
      "bid": "211.80",
      "ask": "212.80",
      "open": "210.80",
      "high": "217.20",
      "low": "210.40",
      "close": "211.40",
      "average": "212.6008",
      "volume": "117919",
      "turnover": "25087550.6",
      "trades": "945"
    },
    {
      "date": "2026-07-01",
      "bid": "209.60",
      "ask": "210.20",
      "open": "211.80",
      "high": "211.80",
      "low": "204.80",
      "close": "210.00",
      "average": "208.2576",
      "volume": "111006",
      "turnover": "23112780.4",
      "trades": "1119"
    },
    {
      "date": "2026-07-02",
      "bid": "219.20",
      "ask": "219.60",
      "open": "210.00",
      "high": "220.40",
      "low": "208.40",
      "close": "218.60",
      "average": "215.8571",
      "volume": "119633",
      "turnover": "25824694.3",
      "trades": "1083"
    },
    {
      "date": "2026-07-03",
      "bid": "225.00",
      "ask": "226.20",
      "open": "220.00",
      "high": "226.20",
      "low": "219.40",
      "close": "224.60",
      "average": "223.4823",
      "volume": "118732",
      "turnover": "26533881",
      "trades": "1092"
    },
    {
      "date": "2026-07-06",
      "bid": "233.20",
      "ask": "234.80",
      "open": "224.60",
      "high": "234.60",
      "low": "224.20",
      "close": "234.40",
      "average": "231.7133",
      "volume": "143932",
      "turnover": "33333919.8",
      "trades": "1468"
    },
    {
      "date": "2026-07-07",
      "bid": "232.20",
      "ask": "233.60",
      "open": "234.20",
      "high": "237.00",
      "low": "231.80",
      "close": "232.60",
      "average": "233.9033",
      "volume": "86199",
      "turnover": "20163090.39",
      "trades": "962"
    },
    {
      "date": "2026-07-08",
      "bid": "223.60",
      "ask": "225.00",
      "open": "231.00",
      "high": "232.60",
      "low": "223.60",
      "close": "224.00",
      "average": "226.4455",
      "volume": "99458",
      "turnover": "22533188.4",
      "trades": "1043"
    },
    {
      "date": "2026-07-09",
      "bid": "239.60",
      "ask": "240.20",
      "open": "227.80",
      "high": "241.60",
      "low": "226.40",
      "close": "240.00",
      "average": "236.9465",
      "volume": "232423",
      "turnover": "55068303",
      "trades": "1792"
    },
    {
      "date": "2026-07-10",
      "bid": "237.80",
      "ask": "238.40",
      "open": "240.80",
      "high": "244.80",
      "low": "236.80",
      "close": "238.60",
      "average": "240.0629",
      "volume": "129717",
      "turnover": "31145604.6",
      "trades": "1188"
    },
    {
      "date": "2026-07-13",
      "bid": "236.60",
      "ask": "237.40",
      "open": "238.60",
      "high": "238.80",
      "low": "234.00",
      "close": "236.40",
      "average": "236.6605",
      "volume": "84430",
      "turnover": "19980442.5",
      "trades": "798"
    },
    {
      "date": "2026-07-14",
      "bid": "231.40",
      "ask": "232.60",
      "open": "236.00",
      "high": "236.60",
      "low": "230.20",
      "close": "231.40",
      "average": "233.182",
      "volume": "106325",
      "turnover": "24801443.4",
      "trades": "916"
    },
    {
      "date": "2026-07-15",
      "bid": "218.80",
      "ask": "219.80",
      "open": "231.40",
      "high": "232.20",
      "low": "218.20",
      "close": "219.40",
      "average": "221.7168",
      "volume": "273110",
      "turnover": "60588705.1",
      "trades": "2058"
    },
    {
      "date": "2026-07-16",
      "bid": "207.40",
      "ask": "207.80",
      "open": "209.40",
      "high": "210.60",
      "low": "191.00",
      "close": "206.60",
      "average": "200.6802",
      "volume": "1135221",
      "turnover": "227954786",
      "trades": "8741"
    },
    {
      "date": "2026-07-17",
      "bid": "198.50",
      "ask": "199.50",
      "open": "205.00",
      "high": "205.20",
      "low": "195.90",
      "close": "199.90",
      "average": "199.2754",
      "volume": "515043",
      "turnover": "102637737",
      "trades": "3474"
    },
    {
      "date": "2026-07-20",
      "bid": "199.50",
      "ask": "199.90",
      "open": "201.40",
      "high": "201.40",
      "low": "193.00",
      "close": "199.20",
      "average": "196.3646",
      "volume": "374035",
      "turnover": "73454444.7",
      "trades": "2291"
    },
    {
      "date": "2026-07-21",
      "bid": "201.80",
      "ask": "202.60",
      "open": "199.30",
      "high": "203.60",
      "low": "194.00",
      "close": "202.00",
      "average": "198.7222",
      "volume": "192214",
      "turnover": "38207647.04",
      "trades": "1740"
    },
    {
      "date": "2026-07-22",
      "bid": "208.00",
      "ask": "208.40",
      "open": "201.20",
      "high": "210.80",
      "low": "198.40",
      "close": "208.60",
      "average": "206.8435",
      "volume": "222722",
      "turnover": "46053519.4",
      "trades": "1657"
    },
    {
      "date": "2026-07-23",
      "bid": "202.00",
      "ask": "202.60",
      "open": "207.00",
      "high": "208.00",
      "low": "200.80",
      "close": "201.80",
      "average": "203.5128",
      "volume": "126116",
      "turnover": "25669062.7",
      "trades": "1273"
    },
    {
      "date": "2026-07-24",
      "bid": "203.00",
      "ask": "203.60",
      "open": "202.60",
      "high": "205.00",
      "low": "200.80",
      "close": "203.80",
      "average": "202.7641",
      "volume": "102356",
      "turnover": "20755882.2",
      "trades": "1006"
    },
    {
      "date": "2026-07-27",
      "bid": "205.40",
      "ask": "206.20",
      "open": "204.80",
      "high": "208.80",
      "low": "204.80",
      "close": "205.20",
      "average": "206.1899",
      "volume": "108962",
      "turnover": "22468084",
      "trades": "1140"
    },
    {
      "date": "2026-07-28",
      "bid": "214.00",
      "ask": "214.80",
      "open": "205.20",
      "high": "216.80",
      "low": "202.00",
      "close": "214.80",
      "average": "212.8243",
      "volume": "168226",
      "turnover": "35799468.79",
      "trades": "1448"
    },
    {
      "date": "2026-07-29",
      "bid": "221.20",
      "ask": "221.80",
      "open": "217.20",
      "high": "223.00",
      "low": "214.40",
      "close": "221.00",
      "average": "220.3013",
      "volume": "115491",
      "turnover": "25438758.5",
      "trades": "1158"
    },
    {
      "date": "2026-07-30",
      "bid": "220.20",
      "ask": "221.00",
      "open": "221.80",
      "high": "228.00",
      "low": "220.00",
      "close": "220.20",
      "average": "222.9739",
      "volume": "203232",
      "turnover": "45309407.4",
      "trades": "1715"
    },
    {
      "date": "2026-07-31",
      "bid": "220.60",
      "ask": "221.60",
      "open": "220.20",
      "high": "227.20",
      "low": "218.60",
      "close": "220.20",
      "average": "222.2972",
      "volume": "128024",
      "turnover": "28459904.7",
      "trades": "1146"
    },
    {
      "date": "2026-08-03",
      "bid": "228.80",
      "ask": "230.20",
      "open": "225.60",
      "high": "234.20",
      "low": "223.00",
      "close": "229.00",
      "average": "230.3386",
      "volume": "476294",
      "turnover": "109889873.1",
      "trades": "2506"
    },
    {
      "date": "2026-08-04",
      "bid": "223.40",
      "ask": "224.00",
      "open": "229.00",
      "high": "236.20",
      "low": "222.60",
      "close": "222.60",
      "average": "227.6518",
      "volume": "222405",
      "turnover": "50632203",
      "trades": "1561"
    },
    {
      "date": "2026-08-05",
      "bid": "221.60",
      "ask": "222.60",
      "open": "224.00",
      "high": "228.80",
      "low": "222.00",
      "close": "222.40",
      "average": "224.6508",
      "volume": "127988",
      "turnover": "28754887.8",
      "trades": "1272"
    }
  ]
}