{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2626658/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cibus?id=TX2626658",
    "requested_from_date": "2021-08-05",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2626658",
    "asset_class": "SHARES",
    "isin": "SE0010832204",
    "symbol": "CIBUS",
    "company": "Cibus Real Estate",
    "market": null,
    "last_sale_price": "SEK 143.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1257,
  "first_date": "2021-08-05",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-05",
      "bid": "234.80",
      "ask": "235.00",
      "open": "237.00",
      "high": "238.20",
      "low": "233.40",
      "close": "235.60",
      "average": "235.8767",
      "volume": "159304",
      "turnover": "37576189.4",
      "trades": "2481"
    },
    {
      "date": "2021-08-06",
      "bid": "234.80",
      "ask": "235.20",
      "open": "235.60",
      "high": "235.80",
      "low": "233.20",
      "close": "235.20",
      "average": "234.3945",
      "volume": "119843",
      "turnover": "28090525.2",
      "trades": "1910"
    },
    {
      "date": "2021-08-09",
      "bid": "232.60",
      "ask": "233.00",
      "open": "235.20",
      "high": "235.20",
      "low": "231.20",
      "close": "233.00",
      "average": "232.3958",
      "volume": "116205",
      "turnover": "27005033.2",
      "trades": "2024"
    },
    {
      "date": "2021-08-10",
      "bid": "231.80",
      "ask": "232.00",
      "open": "233.00",
      "high": "234.20",
      "low": "231.40",
      "close": "232.80",
      "average": "232.7308",
      "volume": "95673",
      "turnover": "22266023",
      "trades": "1599"
    },
    {
      "date": "2021-08-11",
      "bid": "232.80",
      "ask": "233.60",
      "open": "232.80",
      "high": "234.20",
      "low": "231.00",
      "close": "233.60",
      "average": "232.7332",
      "volume": "91895",
      "turnover": "21387602.2",
      "trades": "1537"
    },
    {
      "date": "2021-08-12",
      "bid": "231.40",
      "ask": "231.80",
      "open": "233.60",
      "high": "234.00",
      "low": "231.40",
      "close": "231.60",
      "average": "232.9303",
      "volume": "88960",
      "turnover": "20721055.6",
      "trades": "1228"
    },
    {
      "date": "2021-08-13",
      "bid": "234.00",
      "ask": "234.20",
      "open": "232.00",
      "high": "235.40",
      "low": "231.40",
      "close": "234.60",
      "average": "233.6488",
      "volume": "119563",
      "turnover": "27936032.6",
      "trades": "1737"
    },
    {
      "date": "2021-08-16",
      "bid": "236.60",
      "ask": "237.20",
      "open": "234.60",
      "high": "240.40",
      "low": "233.40",
      "close": "237.20",
      "average": "237.859",
      "volume": "207247",
      "turnover": "49295559.4",
      "trades": "2596"
    },
    {
      "date": "2021-08-17",
      "bid": "219.00",
      "ask": "219.20",
      "open": "236.40",
      "high": "236.40",
      "low": "212.00",
      "close": "218.60",
      "average": "219.5446",
      "volume": "809455",
      "turnover": "177714740.4",
      "trades": "12501"
    },
    {
      "date": "2021-08-18",
      "bid": "220.00",
      "ask": "220.20",
      "open": "218.60",
      "high": "229.60",
      "low": "210.00",
      "close": "221.00",
      "average": "220.4992",
      "volume": "446626",
      "turnover": "98478462.2",
      "trades": "5442"
    },
    {
      "date": "2021-08-19",
      "bid": "220.00",
      "ask": "220.20",
      "open": "221.00",
      "high": "222.40",
      "low": "217.00",
      "close": "220.00",
      "average": "220.0474",
      "volume": "333718",
      "turnover": "73428385.5",
      "trades": "3832"
    },
    {
      "date": "2021-08-20",
      "bid": "222.60",
      "ask": "223.20",
      "open": "220.00",
      "high": "227.00",
      "low": "218.20",
      "close": "223.60",
      "average": "223.6772",
      "volume": "181311",
      "turnover": "40575645.2",
      "trades": "2591"
    },
    {
      "date": "2021-08-23",
      "bid": "222.40",
      "ask": "222.80",
      "open": "221.20",
      "high": "222.60",
      "low": "216.20",
      "close": "222.40",
      "average": "219.3511",
      "volume": "277708",
      "turnover": "60916365.4",
      "trades": "3761"
    },
    {
      "date": "2021-08-24",
      "bid": "216.60",
      "ask": "216.80",
      "open": "221.60",
      "high": "222.40",
      "low": "215.40",
      "close": "217.00",
      "average": "217.817",
      "volume": "180135",
      "turnover": "39237755.6",
      "trades": "3292"
    },
    {
      "date": "2021-08-25",
      "bid": "216.20",
      "ask": "216.80",
      "open": "216.60",
      "high": "219.00",
      "low": "213.80",
      "close": "216.80",
      "average": "216.012",
      "volume": "198334",
      "turnover": "42842106",
      "trades": "3131"
    },
    {
      "date": "2021-08-26",
      "bid": "214.80",
      "ask": "215.00",
      "open": "216.80",
      "high": "217.40",
      "low": "214.20",
      "close": "215.00",
      "average": "215.8105",
      "volume": "123073",
      "turnover": "26560266.3",
      "trades": "2213"
    },
    {
      "date": "2021-08-27",
      "bid": "216.80",
      "ask": "217.00",
      "open": "215.00",
      "high": "217.80",
      "low": "214.00",
      "close": "216.20",
      "average": "216.5705",
      "volume": "174492",
      "turnover": "37790790.1",
      "trades": "1833"
    },
    {
      "date": "2021-08-30",
      "bid": "215.40",
      "ask": "216.20",
      "open": "216.20",
      "high": "217.60",
      "low": "214.00",
      "close": "215.80",
      "average": "215.4043",
      "volume": "86663",
      "turnover": "18667786",
      "trades": "1814"
    },
    {
      "date": "2021-08-31",
      "bid": "224.00",
      "ask": "224.20",
      "open": "216.00",
      "high": "224.80",
      "low": "211.20",
      "close": "224.80",
      "average": "219.0204",
      "volume": "413056",
      "turnover": "90416279.4",
      "trades": "4776"
    },
    {
      "date": "2021-09-01",
      "bid": "226.20",
      "ask": "227.00",
      "open": "222.40",
      "high": "228.20",
      "low": "220.20",
      "close": "228.00",
      "average": "224.5681",
      "volume": "474980",
      "turnover": "106667011.3",
      "trades": "4606"
    },
    {
      "date": "2021-09-02",
      "bid": "229.00",
      "ask": "229.40",
      "open": "232.00",
      "high": "240.60",
      "low": "228.80",
      "close": "229.60",
      "average": "233.1444",
      "volume": "557903",
      "turnover": "130068598",
      "trades": "4359"
    },
    {
      "date": "2021-09-03",
      "bid": "233.40",
      "ask": "234.00",
      "open": "229.60",
      "high": "236.60",
      "low": "228.40",
      "close": "233.80",
      "average": "233.4069",
      "volume": "358138",
      "turnover": "83592956.5",
      "trades": "4230"
    },
    {
      "date": "2021-09-06",
      "bid": "235.80",
      "ask": "236.20",
      "open": "233.80",
      "high": "238.40",
      "low": "232.60",
      "close": "235.20",
      "average": "236.5624",
      "volume": "229653",
      "turnover": "54327499.8",
      "trades": "2912"
    },
    {
      "date": "2021-09-07",
      "bid": "232.80",
      "ask": "233.00",
      "open": "235.20",
      "high": "236.00",
      "low": "232.80",
      "close": "232.80",
      "average": "234.0925",
      "volume": "240640",
      "turnover": "56332037.9",
      "trades": "2790"
    },
    {
      "date": "2021-09-08",
      "bid": "227.80",
      "ask": "228.80",
      "open": "232.80",
      "high": "233.00",
      "low": "227.00",
      "close": "228.20",
      "average": "228.7819",
      "volume": "246474",
      "turnover": "56388058.5",
      "trades": "3551"
    },
    {
      "date": "2021-09-09",
      "bid": "231.80",
      "ask": "232.40",
      "open": "228.20",
      "high": "232.40",
      "low": "226.60",
      "close": "231.00",
      "average": "229.0029",
      "volume": "198216",
      "turnover": "45385434.6",
      "trades": "2493"
    },
    {
      "date": "2021-09-10",
      "bid": "229.00",
      "ask": "229.40",
      "open": "230.80",
      "high": "231.20",
      "low": "227.20",
      "close": "229.20",
      "average": "229.869",
      "volume": "177334",
      "turnover": "40764391.4",
      "trades": "2496"
    },
    {
      "date": "2021-09-13",
      "bid": "228.60",
      "ask": "228.80",
      "open": "229.20",
      "high": "231.00",
      "low": "227.00",
      "close": "229.00",
      "average": "229.0343",
      "volume": "210438",
      "turnover": "48199567.4",
      "trades": "2989"
    },
    {
      "date": "2021-09-14",
      "bid": "229.40",
      "ask": "229.60",
      "open": "229.00",
      "high": "230.80",
      "low": "228.00",
      "close": "229.20",
      "average": "229.1893",
      "volume": "211750",
      "turnover": "48532176.6",
      "trades": "2664"
    },
    {
      "date": "2021-09-15",
      "bid": "224.20",
      "ask": "224.60",
      "open": "229.40",
      "high": "230.00",
      "low": "223.80",
      "close": "225.40",
      "average": "226.8785",
      "volume": "224251",
      "turnover": "50878169.8",
      "trades": "2632"
    },
    {
      "date": "2021-09-16",
      "bid": "220.00",
      "ask": "220.40",
      "open": "225.40",
      "high": "226.60",
      "low": "220.00",
      "close": "220.40",
      "average": "222.1946",
      "volume": "210654",
      "turnover": "46806201.8",
      "trades": "3099"
    },
    {
      "date": "2021-09-17",
      "bid": "222.00",
      "ask": "223.40",
      "open": "220.40",
      "high": "226.40",
      "low": "220.40",
      "close": "221.20",
      "average": "221.612",
      "volume": "2002204",
      "turnover": "443724544.9",
      "trades": "3726"
    },
    {
      "date": "2021-09-20",
      "bid": "214.60",
      "ask": "215.00",
      "open": "221.00",
      "high": "221.00",
      "low": "212.20",
      "close": "215.00",
      "average": "215.6715",
      "volume": "256180",
      "turnover": "55248387.6",
      "trades": "4124"
    },
    {
      "date": "2021-09-21",
      "bid": "217.20",
      "ask": "217.60",
      "open": "214.40",
      "high": "219.60",
      "low": "213.40",
      "close": "218.40",
      "average": "216.8863",
      "volume": "178661",
      "turnover": "38749173.2",
      "trades": "2303"
    },
    {
      "date": "2021-09-22",
      "bid": "217.40",
      "ask": "217.80",
      "open": "218.00",
      "high": "219.00",
      "low": "216.20",
      "close": "217.60",
      "average": "217.505",
      "volume": "94148",
      "turnover": "20477665.39",
      "trades": "1546"
    },
    {
      "date": "2021-09-23",
      "bid": "220.20",
      "ask": "220.80",
      "open": "217.60",
      "high": "222.80",
      "low": "217.20",
      "close": "221.40",
      "average": "220.2362",
      "volume": "123795",
      "turnover": "27264136",
      "trades": "1924"
    },
    {
      "date": "2021-09-24",
      "bid": "220.40",
      "ask": "220.80",
      "open": "221.40",
      "high": "223.60",
      "low": "219.20",
      "close": "220.20",
      "average": "220.6781",
      "volume": "140139",
      "turnover": "30925605.8",
      "trades": "2471"
    },
    {
      "date": "2021-09-27",
      "bid": "215.00",
      "ask": "215.60",
      "open": "220.20",
      "high": "221.80",
      "low": "215.00",
      "close": "215.20",
      "average": "217.0034",
      "volume": "137439",
      "turnover": "29824726.6",
      "trades": "2918"
    },
    {
      "date": "2021-09-28",
      "bid": "207.40",
      "ask": "207.60",
      "open": "215.20",
      "high": "216.00",
      "low": "204.80",
      "close": "207.60",
      "average": "208.5836",
      "volume": "237649",
      "turnover": "49557370.4",
      "trades": "4399"
    },
    {
      "date": "2021-09-29",
      "bid": "205.80",
      "ask": "206.00",
      "open": "207.60",
      "high": "211.00",
      "low": "205.00",
      "close": "206.60",
      "average": "207.3196",
      "volume": "130662",
      "turnover": "27088787.8",
      "trades": "2196"
    },
    {
      "date": "2021-09-30",
      "bid": "207.20",
      "ask": "207.40",
      "open": "207.00",
      "high": "210.40",
      "low": "206.00",
      "close": "207.00",
      "average": "207.6752",
      "volume": "127721",
      "turnover": "26524473",
      "trades": "2547"
    },
    {
      "date": "2021-10-01",
      "bid": "210.40",
      "ask": "210.60",
      "open": "206.80",
      "high": "211.20",
      "low": "203.80",
      "close": "210.40",
      "average": "208.8851",
      "volume": "104045",
      "turnover": "21733450",
      "trades": "1760"
    },
    {
      "date": "2021-10-04",
      "bid": "211.40",
      "ask": "211.60",
      "open": "210.40",
      "high": "213.20",
      "low": "209.80",
      "close": "211.40",
      "average": "211.5842",
      "volume": "117137",
      "turnover": "24784312.7",
      "trades": "1943"
    },
    {
      "date": "2021-10-05",
      "bid": "208.40",
      "ask": "209.40",
      "open": "211.40",
      "high": "212.20",
      "low": "207.20",
      "close": "207.20",
      "average": "209.0464",
      "volume": "160980",
      "turnover": "33658488.79",
      "trades": "2148"
    },
    {
      "date": "2021-10-06",
      "bid": "207.00",
      "ask": "207.60",
      "open": "207.20",
      "high": "208.00",
      "low": "204.00",
      "close": "207.60",
      "average": "205.6062",
      "volume": "140302",
      "turnover": "28846451.2",
      "trades": "2574"
    },
    {
      "date": "2021-10-07",
      "bid": "208.80",
      "ask": "209.20",
      "open": "207.80",
      "high": "209.80",
      "low": "206.60",
      "close": "209.00",
      "average": "208.5478",
      "volume": "115974",
      "turnover": "24186118.4",
      "trades": "1738"
    },
    {
      "date": "2021-10-08",
      "bid": "208.80",
      "ask": "209.60",
      "open": "209.00",
      "high": "210.20",
      "low": "208.00",
      "close": "209.00",
      "average": "208.9912",
      "volume": "85836",
      "turnover": "17939481",
      "trades": "1519"
    },
    {
      "date": "2021-10-11",
      "bid": "207.80",
      "ask": "208.20",
      "open": "209.00",
      "high": "209.80",
      "low": "204.20",
      "close": "209.80",
      "average": "207.0288",
      "volume": "173450",
      "turnover": "35904841.2",
      "trades": "2837"
    },
    {
      "date": "2021-10-12",
      "bid": "212.00",
      "ask": "212.60",
      "open": "209.60",
      "high": "213.40",
      "low": "206.60",
      "close": "213.40",
      "average": "210.864",
      "volume": "141172",
      "turnover": "29768787",
      "trades": "1912"
    },
    {
      "date": "2021-10-13",
      "bid": "215.60",
      "ask": "216.00",
      "open": "220.00",
      "high": "221.80",
      "low": "211.40",
      "close": "216.00",
      "average": "214.561",
      "volume": "154384",
      "turnover": "33124516.7",
      "trades": "2422"
    },
    {
      "date": "2021-10-14",
      "bid": "214.40",
      "ask": "214.80",
      "open": "216.00",
      "high": "217.20",
      "low": "213.80",
      "close": "214.60",
      "average": "215.2258",
      "volume": "111030",
      "turnover": "23895778.2",
      "trades": "2164"
    },
    {
      "date": "2021-10-15",
      "bid": "215.40",
      "ask": "216.00",
      "open": "216.00",
      "high": "216.80",
      "low": "213.40",
      "close": "215.80",
      "average": "215.2719",
      "volume": "129987",
      "turnover": "27982722.6",
      "trades": "2009"
    },
    {
      "date": "2021-10-18",
      "bid": "219.80",
      "ask": "220.20",
      "open": "217.20",
      "high": "220.60",
      "low": "216.40",
      "close": "220.00",
      "average": "218.6685",
      "volume": "133984",
      "turnover": "29296642.9",
      "trades": "1662"
    },
    {
      "date": "2021-10-19",
      "bid": "220.40",
      "ask": "220.60",
      "open": "220.00",
      "high": "221.40",
      "low": "219.20",
      "close": "221.40",
      "average": "220.3454",
      "volume": "62898",
      "turnover": "13859289.4",
      "trades": "1331"
    },
    {
      "date": "2021-10-20",
      "bid": "221.00",
      "ask": "222.00",
      "open": "221.40",
      "high": "222.20",
      "low": "219.60",
      "close": "222.00",
      "average": "221.2161",
      "volume": "48845",
      "turnover": "10805263.2",
      "trades": "996"
    },
    {
      "date": "2021-10-21",
      "bid": "221.20",
      "ask": "221.40",
      "open": "221.80",
      "high": "222.20",
      "low": "219.60",
      "close": "221.40",
      "average": "221.0418",
      "volume": "94825",
      "turnover": "20960257.2",
      "trades": "1354"
    },
    {
      "date": "2021-10-22",
      "bid": "218.80",
      "ask": "219.40",
      "open": "222.00",
      "high": "222.00",
      "low": "218.80",
      "close": "219.00",
      "average": "219.4481",
      "volume": "98290",
      "turnover": "21569194.8",
      "trades": "1442"
    },
    {
      "date": "2021-10-25",
      "bid": "221.80",
      "ask": "222.20",
      "open": "219.00",
      "high": "222.60",
      "low": "217.00",
      "close": "222.40",
      "average": "220.2298",
      "volume": "93053",
      "turnover": "20492955.6",
      "trades": "1671"
    },
    {
      "date": "2021-10-26",
      "bid": "221.00",
      "ask": "221.20",
      "open": "222.40",
      "high": "223.00",
      "low": "219.40",
      "close": "222.20",
      "average": "221.6503",
      "volume": "71827",
      "turnover": "15919322.7",
      "trades": "1403"
    },
    {
      "date": "2021-10-27",
      "bid": "222.80",
      "ask": "223.20",
      "open": "222.00",
      "high": "223.80",
      "low": "220.40",
      "close": "223.20",
      "average": "222.8219",
      "volume": "47386",
      "turnover": "10558840.69",
      "trades": "1006"
    },
    {
      "date": "2021-10-28",
      "bid": "224.80",
      "ask": "225.00",
      "open": "223.20",
      "high": "225.80",
      "low": "222.00",
      "close": "225.80",
      "average": "224.4502",
      "volume": "139943",
      "turnover": "31410228",
      "trades": "1489"
    },
    {
      "date": "2021-10-29",
      "bid": "226.60",
      "ask": "227.80",
      "open": "225.40",
      "high": "229.00",
      "low": "223.60",
      "close": "227.20",
      "average": "226.4899",
      "volume": "140167",
      "turnover": "31745561.7",
      "trades": "2535"
    },
    {
      "date": "2021-11-01",
      "bid": "226.00",
      "ask": "226.60",
      "open": "226.20",
      "high": "228.20",
      "low": "225.00",
      "close": "227.20",
      "average": "226.7606",
      "volume": "111035",
      "turnover": "25178322.5",
      "trades": "1750"
    },
    {
      "date": "2021-11-02",
      "bid": "229.00",
      "ask": "229.60",
      "open": "227.00",
      "high": "230.80",
      "low": "224.40",
      "close": "229.60",
      "average": "228.2758",
      "volume": "88838",
      "turnover": "20279885.2",
      "trades": "1578"
    },
    {
      "date": "2021-11-03",
      "bid": "227.00",
      "ask": "227.40",
      "open": "229.60",
      "high": "230.20",
      "low": "227.00",
      "close": "227.00",
      "average": "227.7321",
      "volume": "63389",
      "turnover": "14436198.1",
      "trades": "1038"
    },
    {
      "date": "2021-11-04",
      "bid": "228.60",
      "ask": "228.80",
      "open": "227.40",
      "high": "231.60",
      "low": "227.40",
      "close": "229.00",
      "average": "229.2942",
      "volume": "142800",
      "turnover": "32742535.8",
      "trades": "1666"
    },
    {
      "date": "2021-11-05",
      "bid": "228.00",
      "ask": "228.60",
      "open": "229.00",
      "high": "229.40",
      "low": "227.40",
      "close": "228.60",
      "average": "228.0916",
      "volume": "61803",
      "turnover": "14096742.8",
      "trades": "794"
    },
    {
      "date": "2021-11-08",
      "bid": "226.80",
      "ask": "227.20",
      "open": "228.60",
      "high": "228.60",
      "low": "225.60",
      "close": "227.20",
      "average": "227.0046",
      "volume": "78310",
      "turnover": "17773796",
      "trades": "1186"
    },
    {
      "date": "2021-11-09",
      "bid": "226.60",
      "ask": "227.00",
      "open": "227.20",
      "high": "227.80",
      "low": "225.80",
      "close": "227.40",
      "average": "226.9392",
      "volume": "58303",
      "turnover": "13230641.8",
      "trades": "1217"
    },
    {
      "date": "2021-11-10",
      "bid": "225.20",
      "ask": "226.00",
      "open": "227.60",
      "high": "227.80",
      "low": "224.80",
      "close": "226.40",
      "average": "225.9453",
      "volume": "73520",
      "turnover": "16615596.7",
      "trades": "1260"
    },
    {
      "date": "2021-11-11",
      "bid": "233.60",
      "ask": "234.00",
      "open": "228.00",
      "high": "238.40",
      "low": "227.40",
      "close": "233.00",
      "average": "233.6774",
      "volume": "276850",
      "turnover": "64691336.6",
      "trades": "2807"
    },
    {
      "date": "2021-11-12",
      "bid": "234.80",
      "ask": "235.00",
      "open": "234.00",
      "high": "239.00",
      "low": "232.80",
      "close": "235.00",
      "average": "235.2874",
      "volume": "218542",
      "turnover": "51418784.9",
      "trades": "2320"
    },
    {
      "date": "2021-11-15",
      "bid": "235.80",
      "ask": "236.40",
      "open": "235.00",
      "high": "237.80",
      "low": "233.80",
      "close": "236.40",
      "average": "236.0235",
      "volume": "76566",
      "turnover": "18072685.2",
      "trades": "1391"
    },
    {
      "date": "2021-11-16",
      "bid": "240.80",
      "ask": "241.00",
      "open": "237.00",
      "high": "243.40",
      "low": "236.00",
      "close": "241.20",
      "average": "241.1128",
      "volume": "186267",
      "turnover": "44909478",
      "trades": "1921"
    },
    {
      "date": "2021-11-17",
      "bid": "239.60",
      "ask": "240.00",
      "open": "241.20",
      "high": "243.60",
      "low": "237.80",
      "close": "240.00",
      "average": "240.2114",
      "volume": "118061",
      "turnover": "28358573.2",
      "trades": "1829"
    },
    {
      "date": "2021-11-18",
      "bid": "245.20",
      "ask": "245.60",
      "open": "240.20",
      "high": "246.00",
      "low": "239.80",
      "close": "246.00",
      "average": "243.8873",
      "volume": "144825",
      "turnover": "35317703.4",
      "trades": "1572"
    },
    {
      "date": "2021-11-19",
      "bid": "245.00",
      "ask": "245.40",
      "open": "246.00",
      "high": "247.40",
      "low": "244.00",
      "close": "245.80",
      "average": "245.7346",
      "volume": "89454",
      "turnover": "21981803.2",
      "trades": "1659"
    },
    {
      "date": "2021-11-22",
      "bid": "239.00",
      "ask": "239.40",
      "open": "244.60",
      "high": "244.60",
      "low": "239.00",
      "close": "239.20",
      "average": "241.0085",
      "volume": "176571",
      "turnover": "42554759.7",
      "trades": "2828"
    },
    {
      "date": "2021-11-23",
      "bid": "237.00",
      "ask": "237.40",
      "open": "239.20",
      "high": "239.80",
      "low": "234.60",
      "close": "236.60",
      "average": "237.1644",
      "volume": "144116",
      "turnover": "34149052.7",
      "trades": "1930"
    },
    {
      "date": "2021-11-24",
      "bid": "245.20",
      "ask": "246.00",
      "open": "237.40",
      "high": "248.20",
      "low": "237.40",
      "close": "245.80",
      "average": "244.2859",
      "volume": "310541",
      "turnover": "75857645.5",
      "trades": "2706"
    },
    {
      "date": "2021-11-25",
      "bid": "249.40",
      "ask": "250.20",
      "open": "246.20",
      "high": "251.60",
      "low": "246.20",
      "close": "250.00",
      "average": "249.8092",
      "volume": "180059",
      "turnover": "44947767.1",
      "trades": "2160"
    },
    {
      "date": "2021-11-26",
      "bid": "247.80",
      "ask": "248.00",
      "open": "245.00",
      "high": "249.40",
      "low": "243.00",
      "close": "248.20",
      "average": "247.477",
      "volume": "184898",
      "turnover": "45759479.1",
      "trades": "2381"
    },
    {
      "date": "2021-11-29",
      "bid": "249.00",
      "ask": "249.40",
      "open": "248.80",
      "high": "256.40",
      "low": "248.20",
      "close": "249.00",
      "average": "251.044",
      "volume": "296627",
      "turnover": "74467793.2",
      "trades": "3047"
    },
    {
      "date": "2021-11-30",
      "bid": "247.80",
      "ask": "248.00",
      "open": "248.80",
      "high": "253.40",
      "low": "246.60",
      "close": "246.80",
      "average": "247.6962",
      "volume": "610394",
      "turnover": "151174887.6",
      "trades": "3582"
    },
    {
      "date": "2021-12-01",
      "bid": "256.60",
      "ask": "257.00",
      "open": "249.80",
      "high": "257.60",
      "low": "248.40",
      "close": "256.80",
      "average": "253.6144",
      "volume": "265687",
      "turnover": "67336215.8",
      "trades": "2766"
    },
    {
      "date": "2021-12-02",
      "bid": "247.80",
      "ask": "248.00",
      "open": "255.60",
      "high": "256.80",
      "low": "247.20",
      "close": "248.00",
      "average": "249.6788",
      "volume": "215157",
      "turnover": "53720315.4",
      "trades": "2774"
    },
    {
      "date": "2021-12-03",
      "bid": "246.80",
      "ask": "247.40",
      "open": "249.20",
      "high": "250.60",
      "low": "245.20",
      "close": "248.60",
      "average": "247.0305",
      "volume": "239169",
      "turnover": "59076052",
      "trades": "1638"
    },
    {
      "date": "2021-12-06",
      "bid": "247.40",
      "ask": "247.80",
      "open": "251.00",
      "high": "252.00",
      "low": "245.20",
      "close": "247.60",
      "average": "248.64",
      "volume": "144070",
      "turnover": "35821872.6",
      "trades": "1778"
    },
    {
      "date": "2021-12-07",
      "bid": "250.40",
      "ask": "250.80",
      "open": "247.60",
      "high": "251.60",
      "low": "245.80",
      "close": "251.60",
      "average": "249.521",
      "volume": "119797",
      "turnover": "29891864.6",
      "trades": "1645"
    },
    {
      "date": "2021-12-08",
      "bid": "254.40",
      "ask": "254.60",
      "open": "249.80",
      "high": "255.00",
      "low": "248.20",
      "close": "254.40",
      "average": "252.578",
      "volume": "205584",
      "turnover": "51926202.9",
      "trades": "2196"
    },
    {
      "date": "2021-12-09",
      "bid": "255.00",
      "ask": "255.40",
      "open": "254.40",
      "high": "256.20",
      "low": "251.20",
      "close": "255.20",
      "average": "254.4144",
      "volume": "130612",
      "turnover": "33229541.3",
      "trades": "1357"
    },
    {
      "date": "2021-12-10",
      "bid": "254.60",
      "ask": "255.00",
      "open": "255.00",
      "high": "255.80",
      "low": "250.00",
      "close": "255.00",
      "average": "253.9309",
      "volume": "128715",
      "turnover": "32684510.4",
      "trades": "1240"
    },
    {
      "date": "2021-12-13",
      "bid": "258.40",
      "ask": "258.60",
      "open": "255.00",
      "high": "259.80",
      "low": "255.00",
      "close": "259.00",
      "average": "257.999",
      "volume": "131791",
      "turnover": "34001931.2",
      "trades": "1715"
    },
    {
      "date": "2021-12-14",
      "bid": "259.00",
      "ask": "259.60",
      "open": "259.00",
      "high": "265.00",
      "low": "258.00",
      "close": "260.00",
      "average": "262.1599",
      "volume": "183805",
      "turnover": "48191539.3",
      "trades": "1909"
    },
    {
      "date": "2021-12-15",
      "bid": "277.40",
      "ask": "277.80",
      "open": "263.60",
      "high": "278.00",
      "low": "263.00",
      "close": "278.00",
      "average": "273.3888",
      "volume": "286648",
      "turnover": "78368726.59",
      "trades": "4008"
    },
    {
      "date": "2021-12-16",
      "bid": "281.20",
      "ask": "281.80",
      "open": "279.80",
      "high": "282.80",
      "low": "273.60",
      "close": "281.20",
      "average": "278.0778",
      "volume": "286182",
      "turnover": "79580948.09",
      "trades": "3503"
    },
    {
      "date": "2021-12-17",
      "bid": "281.00",
      "ask": "281.20",
      "open": "281.20",
      "high": "282.40",
      "low": "275.60",
      "close": "281.20",
      "average": "279.9018",
      "volume": "296875",
      "turnover": "83094999.3",
      "trades": "2797"
    },
    {
      "date": "2021-12-20",
      "bid": "273.00",
      "ask": "273.40",
      "open": "277.60",
      "high": "278.40",
      "low": "271.60",
      "close": "273.40",
      "average": "274.434",
      "volume": "156714",
      "turnover": "43016037.1",
      "trades": "2387"
    },
    {
      "date": "2021-12-21",
      "bid": "270.20",
      "ask": "270.80",
      "open": "273.40",
      "high": "273.80",
      "low": "269.00",
      "close": "270.00",
      "average": "271.259",
      "volume": "139188",
      "turnover": "37756210.79",
      "trades": "1825"
    },
    {
      "date": "2021-12-22",
      "bid": "272.40",
      "ask": "272.80",
      "open": "270.20",
      "high": "273.60",
      "low": "269.80",
      "close": "273.60",
      "average": "271.2554",
      "volume": "221039",
      "turnover": "59958022.6",
      "trades": "2172"
    },
    {
      "date": "2021-12-23",
      "bid": "275.00",
      "ask": "275.40",
      "open": "275.00",
      "high": "276.40",
      "low": "273.20",
      "close": "275.60",
      "average": "274.8949",
      "volume": "116780",
      "turnover": "32102226.8",
      "trades": "1928"
    },
    {
      "date": "2021-12-27",
      "bid": "278.60",
      "ask": "279.00",
      "open": "276.20",
      "high": "279.60",
      "low": "276.20",
      "close": "279.60",
      "average": "278.0146",
      "volume": "102541",
      "turnover": "28507902.2",
      "trades": "1703"
    },
    {
      "date": "2021-12-28",
      "bid": "279.40",
      "ask": "279.80",
      "open": "279.80",
      "high": "281.40",
      "low": "276.60",
      "close": "280.60",
      "average": "279.0772",
      "volume": "146515",
      "turnover": "40888990.2",
      "trades": "2057"
    },
    {
      "date": "2021-12-29",
      "bid": "283.60",
      "ask": "284.00",
      "open": "280.60",
      "high": "284.40",
      "low": "279.40",
      "close": "284.00",
      "average": "281.9104",
      "volume": "105645",
      "turnover": "29781583.2",
      "trades": "1753"
    },
    {
      "date": "2021-12-30",
      "bid": "290.00",
      "ask": "290.60",
      "open": "284.60",
      "high": "291.00",
      "low": "284.60",
      "close": "290.80",
      "average": "288.4542",
      "volume": "133882",
      "turnover": "38618823.1",
      "trades": "2426"
    },
    {
      "date": "2022-01-03",
      "bid": "289.60",
      "ask": "290.00",
      "open": "290.80",
      "high": "291.00",
      "low": "285.20",
      "close": "290.00",
      "average": "289.0305",
      "volume": "170747",
      "turnover": "49351894.6",
      "trades": "2828"
    },
    {
      "date": "2022-01-04",
      "bid": "286.60",
      "ask": "287.00",
      "open": "290.00",
      "high": "290.60",
      "low": "285.40",
      "close": "286.00",
      "average": "288.0817",
      "volume": "149534",
      "turnover": "43148613.3",
      "trades": "2123"
    },
    {
      "date": "2022-01-05",
      "bid": "289.80",
      "ask": "290.00",
      "open": "286.00",
      "high": "290.40",
      "low": "286.00",
      "close": "290.00",
      "average": "288.782",
      "volume": "82424",
      "turnover": "23802914",
      "trades": "1292"
    },
    {
      "date": "2022-01-07",
      "bid": "278.80",
      "ask": "279.00",
      "open": "289.80",
      "high": "289.80",
      "low": "278.20",
      "close": "279.00",
      "average": "281.3591",
      "volume": "182528",
      "turnover": "51355705.9",
      "trades": "3723"
    },
    {
      "date": "2022-01-10",
      "bid": "274.60",
      "ask": "275.40",
      "open": "280.00",
      "high": "281.00",
      "low": "271.20",
      "close": "275.00",
      "average": "274.7418",
      "volume": "275825",
      "turnover": "75780743.3",
      "trades": "3328"
    },
    {
      "date": "2022-01-11",
      "bid": "268.80",
      "ask": "269.20",
      "open": "272.80",
      "high": "277.00",
      "low": "267.80",
      "close": "269.00",
      "average": "271.6043",
      "volume": "147305",
      "turnover": "40009749.9",
      "trades": "2708"
    },
    {
      "date": "2022-01-12",
      "bid": "271.60",
      "ask": "271.80",
      "open": "270.40",
      "high": "272.80",
      "low": "267.00",
      "close": "272.00",
      "average": "270.5662",
      "volume": "133240",
      "turnover": "36050543.79",
      "trades": "2061"
    },
    {
      "date": "2022-01-13",
      "bid": "269.20",
      "ask": "269.60",
      "open": "272.00",
      "high": "273.20",
      "low": "267.40",
      "close": "270.40",
      "average": "270.5764",
      "volume": "107846",
      "turnover": "29180608.7",
      "trades": "1806"
    },
    {
      "date": "2022-01-14",
      "bid": "265.40",
      "ask": "265.80",
      "open": "269.20",
      "high": "269.60",
      "low": "265.40",
      "close": "266.40",
      "average": "267.1956",
      "volume": "137774",
      "turnover": "36812690.29",
      "trades": "1926"
    },
    {
      "date": "2022-01-17",
      "bid": "259.40",
      "ask": "259.60",
      "open": "266.40",
      "high": "266.40",
      "low": "256.40",
      "close": "260.60",
      "average": "259.6211",
      "volume": "212919",
      "turnover": "55278306.2",
      "trades": "3275"
    },
    {
      "date": "2022-01-18",
      "bid": "254.60",
      "ask": "255.00",
      "open": "260.00",
      "high": "260.00",
      "low": "251.00",
      "close": "255.20",
      "average": "253.6896",
      "volume": "256938",
      "turnover": "65183335.8",
      "trades": "3623"
    },
    {
      "date": "2022-01-19",
      "bid": "255.40",
      "ask": "255.80",
      "open": "251.80",
      "high": "261.40",
      "low": "251.80",
      "close": "257.00",
      "average": "256.8151",
      "volume": "140123",
      "turnover": "35990446.79",
      "trades": "2295"
    },
    {
      "date": "2022-01-20",
      "bid": "259.80",
      "ask": "260.20",
      "open": "256.00",
      "high": "261.00",
      "low": "255.20",
      "close": "260.40",
      "average": "259.2475",
      "volume": "107242",
      "turnover": "27801405.9",
      "trades": "1951"
    },
    {
      "date": "2022-01-21",
      "bid": "255.80",
      "ask": "256.20",
      "open": "259.40",
      "high": "259.40",
      "low": "254.00",
      "close": "256.40",
      "average": "256.6532",
      "volume": "122171",
      "turnover": "31355688.3",
      "trades": "1768"
    },
    {
      "date": "2022-01-24",
      "bid": "237.00",
      "ask": "237.40",
      "open": "256.20",
      "high": "256.20",
      "low": "230.20",
      "close": "237.60",
      "average": "238.8148",
      "volume": "487910",
      "turnover": "116500599.2",
      "trades": "8355"
    },
    {
      "date": "2022-01-25",
      "bid": "245.80",
      "ask": "246.20",
      "open": "239.40",
      "high": "247.20",
      "low": "239.00",
      "close": "246.20",
      "average": "244.3649",
      "volume": "254325",
      "turnover": "62145376",
      "trades": "4005"
    },
    {
      "date": "2022-01-26",
      "bid": "252.40",
      "ask": "252.80",
      "open": "246.20",
      "high": "255.20",
      "low": "246.20",
      "close": "252.00",
      "average": "252.0831",
      "volume": "157574",
      "turnover": "39721717.5",
      "trades": "2041"
    },
    {
      "date": "2022-01-27",
      "bid": "248.40",
      "ask": "249.00",
      "open": "249.40",
      "high": "251.80",
      "low": "246.40",
      "close": "248.20",
      "average": "249.3502",
      "volume": "86206",
      "turnover": "21495567.2",
      "trades": "1801"
    },
    {
      "date": "2022-01-28",
      "bid": "247.40",
      "ask": "248.00",
      "open": "248.20",
      "high": "251.00",
      "low": "245.00",
      "close": "247.60",
      "average": "247.9153",
      "volume": "103888",
      "turnover": "25755409.4",
      "trades": "1473"
    },
    {
      "date": "2022-01-31",
      "bid": "257.20",
      "ask": "257.80",
      "open": "248.80",
      "high": "257.80",
      "low": "248.80",
      "close": "255.80",
      "average": "254.4468",
      "volume": "110786",
      "turnover": "28188074.4",
      "trades": "1783"
    },
    {
      "date": "2022-02-01",
      "bid": "260.00",
      "ask": "260.60",
      "open": "257.80",
      "high": "261.40",
      "low": "256.40",
      "close": "260.60",
      "average": "259.431",
      "volume": "102155",
      "turnover": "26502193.2",
      "trades": "1658"
    },
    {
      "date": "2022-02-02",
      "bid": "262.40",
      "ask": "262.80",
      "open": "260.60",
      "high": "264.20",
      "low": "259.60",
      "close": "262.80",
      "average": "262.2173",
      "volume": "70775",
      "turnover": "18558503.89",
      "trades": "1345"
    },
    {
      "date": "2022-02-03",
      "bid": "260.40",
      "ask": "260.80",
      "open": "262.80",
      "high": "263.20",
      "low": "259.60",
      "close": "260.60",
      "average": "261.1552",
      "volume": "48674",
      "turnover": "12711465.8",
      "trades": "1016"
    },
    {
      "date": "2022-02-04",
      "bid": "257.60",
      "ask": "258.00",
      "open": "260.80",
      "high": "261.60",
      "low": "257.60",
      "close": "258.20",
      "average": "259.2283",
      "volume": "76417",
      "turnover": "19807773",
      "trades": "1255"
    },
    {
      "date": "2022-02-07",
      "bid": "256.20",
      "ask": "256.40",
      "open": "258.20",
      "high": "259.40",
      "low": "253.00",
      "close": "256.40",
      "average": "256.1246",
      "volume": "89531",
      "turnover": "22931095.6",
      "trades": "1272"
    },
    {
      "date": "2022-02-08",
      "bid": "254.00",
      "ask": "254.60",
      "open": "256.40",
      "high": "261.80",
      "low": "253.80",
      "close": "254.80",
      "average": "256.9283",
      "volume": "67619",
      "turnover": "17373233.6",
      "trades": "1116"
    },
    {
      "date": "2022-02-09",
      "bid": "258.20",
      "ask": "258.80",
      "open": "253.60",
      "high": "260.00",
      "low": "252.60",
      "close": "259.20",
      "average": "257.7505",
      "volume": "80756",
      "turnover": "20822391.39",
      "trades": "1173"
    },
    {
      "date": "2022-02-10",
      "bid": "259.60",
      "ask": "260.00",
      "open": "259.40",
      "high": "261.80",
      "low": "256.20",
      "close": "261.00",
      "average": "259.4922",
      "volume": "70451",
      "turnover": "18271309.5",
      "trades": "1153"
    },
    {
      "date": "2022-02-11",
      "bid": "260.40",
      "ask": "260.60",
      "open": "261.00",
      "high": "261.40",
      "low": "256.40",
      "close": "260.20",
      "average": "259.7734",
      "volume": "75688",
      "turnover": "19643516",
      "trades": "1085"
    },
    {
      "date": "2022-02-14",
      "bid": "251.00",
      "ask": "251.60",
      "open": "253.00",
      "high": "253.00",
      "low": "243.40",
      "close": "251.00",
      "average": "248.2799",
      "volume": "271185",
      "turnover": "67329856.7",
      "trades": "3933"
    },
    {
      "date": "2022-02-15",
      "bid": "260.20",
      "ask": "260.60",
      "open": "251.00",
      "high": "260.60",
      "low": "250.80",
      "close": "260.40",
      "average": "257.252",
      "volume": "112857",
      "turnover": "29032688.6",
      "trades": "1506"
    },
    {
      "date": "2022-02-16",
      "bid": "262.80",
      "ask": "263.40",
      "open": "260.40",
      "high": "265.20",
      "low": "259.40",
      "close": "264.00",
      "average": "262.9304",
      "volume": "85976",
      "turnover": "22605802.2",
      "trades": "1299"
    },
    {
      "date": "2022-02-17",
      "bid": "258.20",
      "ask": "258.60",
      "open": "264.00",
      "high": "265.20",
      "low": "258.20",
      "close": "258.20",
      "average": "261.0656",
      "volume": "93979",
      "turnover": "24538718",
      "trades": "1256"
    },
    {
      "date": "2022-02-18",
      "bid": "259.00",
      "ask": "259.40",
      "open": "257.60",
      "high": "261.80",
      "low": "255.20",
      "close": "259.20",
      "average": "259.1516",
      "volume": "115332",
      "turnover": "29888609",
      "trades": "1398"
    },
    {
      "date": "2022-02-21",
      "bid": "226.20",
      "ask": "227.00",
      "open": "256.60",
      "high": "256.60",
      "low": "225.00",
      "close": "225.00",
      "average": "232.6718",
      "volume": "577938",
      "turnover": "134533520.6",
      "trades": "9093"
    },
    {
      "date": "2022-02-22",
      "bid": "235.00",
      "ask": "236.00",
      "open": "220.00",
      "high": "237.40",
      "low": "218.00",
      "close": "235.60",
      "average": "229.4174",
      "volume": "347395",
      "turnover": "79696712.8",
      "trades": "3610"
    },
    {
      "date": "2022-02-23",
      "bid": "231.20",
      "ask": "231.60",
      "open": "235.60",
      "high": "241.60",
      "low": "231.20",
      "close": "232.40",
      "average": "234.5935",
      "volume": "132010",
      "turnover": "30968518.6",
      "trades": "2027"
    },
    {
      "date": "2022-02-24",
      "bid": "232.40",
      "ask": "233.60",
      "open": "204.00",
      "high": "241.80",
      "low": "204.00",
      "close": "232.00",
      "average": "229.2908",
      "volume": "412121",
      "turnover": "94512565.5",
      "trades": "5619"
    },
    {
      "date": "2022-02-25",
      "bid": "232.40",
      "ask": "233.00",
      "open": "232.40",
      "high": "236.60",
      "low": "223.20",
      "close": "232.00",
      "average": "230.8602",
      "volume": "208645",
      "turnover": "48295021.5",
      "trades": "3256"
    },
    {
      "date": "2022-02-28",
      "bid": "237.20",
      "ask": "237.60",
      "open": "227.20",
      "high": "239.60",
      "low": "226.80",
      "close": "239.00",
      "average": "234.4167",
      "volume": "217178",
      "turnover": "50908019.8",
      "trades": "3197"
    },
    {
      "date": "2022-03-01",
      "bid": "232.20",
      "ask": "233.00",
      "open": "239.00",
      "high": "240.40",
      "low": "230.00",
      "close": "231.00",
      "average": "233.9146",
      "volume": "131085",
      "turnover": "30660739.4",
      "trades": "2161"
    },
    {
      "date": "2022-03-02",
      "bid": "233.00",
      "ask": "234.20",
      "open": "231.00",
      "high": "236.80",
      "low": "229.60",
      "close": "234.80",
      "average": "233.5433",
      "volume": "197223",
      "turnover": "46058198.2",
      "trades": "2451"
    },
    {
      "date": "2022-03-03",
      "bid": "232.80",
      "ask": "233.40",
      "open": "234.80",
      "high": "243.60",
      "low": "232.60",
      "close": "234.80",
      "average": "238.5986",
      "volume": "211266",
      "turnover": "50405552.2",
      "trades": "2618"
    },
    {
      "date": "2022-03-04",
      "bid": "228.20",
      "ask": "229.00",
      "open": "234.80",
      "high": "236.20",
      "low": "225.80",
      "close": "230.00",
      "average": "229.3504",
      "volume": "157371",
      "turnover": "36092899.6",
      "trades": "2254"
    },
    {
      "date": "2022-03-07",
      "bid": "227.00",
      "ask": "227.40",
      "open": "227.20",
      "high": "234.20",
      "low": "217.80",
      "close": "227.00",
      "average": "224.6872",
      "volume": "238370",
      "turnover": "53558838",
      "trades": "3161"
    },
    {
      "date": "2022-03-08",
      "bid": "233.00",
      "ask": "233.60",
      "open": "227.00",
      "high": "235.60",
      "low": "225.00",
      "close": "234.40",
      "average": "232.3595",
      "volume": "171980",
      "turnover": "39960906.79",
      "trades": "2181"
    },
    {
      "date": "2022-03-09",
      "bid": "244.00",
      "ask": "244.60",
      "open": "235.60",
      "high": "246.80",
      "low": "235.60",
      "close": "244.20",
      "average": "243.6423",
      "volume": "169761",
      "turnover": "41360855.29",
      "trades": "2441"
    },
    {
      "date": "2022-03-10",
      "bid": "238.20",
      "ask": "238.60",
      "open": "244.00",
      "high": "245.40",
      "low": "236.60",
      "close": "238.60",
      "average": "239.9602",
      "volume": "148356",
      "turnover": "35600475.5",
      "trades": "1776"
    },
    {
      "date": "2022-03-11",
      "bid": "245.20",
      "ask": "246.00",
      "open": "238.60",
      "high": "246.40",
      "low": "237.00",
      "close": "245.00",
      "average": "242.1536",
      "volume": "138080",
      "turnover": "33436672.9",
      "trades": "1683"
    },
    {
      "date": "2022-03-14",
      "bid": "249.60",
      "ask": "250.00",
      "open": "248.00",
      "high": "252.80",
      "low": "247.00",
      "close": "250.00",
      "average": "249.774",
      "volume": "111668",
      "turnover": "27891737",
      "trades": "1602"
    },
    {
      "date": "2022-03-15",
      "bid": "246.60",
      "ask": "247.20",
      "open": "249.00",
      "high": "250.00",
      "low": "243.00",
      "close": "246.40",
      "average": "246.8919",
      "volume": "114647",
      "turnover": "28305413.8",
      "trades": "1742"
    },
    {
      "date": "2022-03-16",
      "bid": "251.60",
      "ask": "252.20",
      "open": "249.00",
      "high": "256.20",
      "low": "248.80",
      "close": "252.00",
      "average": "253.3745",
      "volume": "120247",
      "turnover": "30471775.3",
      "trades": "1618"
    },
    {
      "date": "2022-03-17",
      "bid": "258.80",
      "ask": "259.20",
      "open": "255.00",
      "high": "260.60",
      "low": "253.40",
      "close": "260.00",
      "average": "257.3551",
      "volume": "183726",
      "turnover": "47283077.7",
      "trades": "2217"
    },
    {
      "date": "2022-03-18",
      "bid": "268.20",
      "ask": "269.00",
      "open": "261.00",
      "high": "269.00",
      "low": "258.20",
      "close": "265.00",
      "average": "264.8209",
      "volume": "1627992",
      "turnover": "431105342",
      "trades": "2698"
    },
    {
      "date": "2022-03-21",
      "bid": "256.20",
      "ask": "256.80",
      "open": "264.40",
      "high": "264.60",
      "low": "255.40",
      "close": "255.40",
      "average": "258.7925",
      "volume": "119160",
      "turnover": "30837694.1",
      "trades": "2005"
    },
    {
      "date": "2022-03-22",
      "bid": "249.00",
      "ask": "249.60",
      "open": "245.20",
      "high": "253.20",
      "low": "244.00",
      "close": "249.20",
      "average": "249.4145",
      "volume": "146329",
      "turnover": "36496567.5",
      "trades": "2054"
    },
    {
      "date": "2022-03-23",
      "bid": "238.00",
      "ask": "238.60",
      "open": "250.00",
      "high": "252.60",
      "low": "238.00",
      "close": "238.00",
      "average": "242.4254",
      "volume": "89017",
      "turnover": "21579947.8",
      "trades": "1751"
    },
    {
      "date": "2022-03-24",
      "bid": "224.60",
      "ask": "224.80",
      "open": "238.00",
      "high": "239.00",
      "low": "223.60",
      "close": "223.60",
      "average": "228.8756",
      "volume": "118455",
      "turnover": "27142481.9",
      "trades": "2415"
    },
    {
      "date": "2022-03-25",
      "bid": "226.80",
      "ask": "227.20",
      "open": "219.40",
      "high": "234.00",
      "low": "217.40",
      "close": "227.80",
      "average": "227.1538",
      "volume": "330470",
      "turnover": "75062818.4",
      "trades": "4038"
    },
    {
      "date": "2022-03-28",
      "bid": "227.80",
      "ask": "228.60",
      "open": "228.80",
      "high": "232.00",
      "low": "225.00",
      "close": "228.40",
      "average": "227.6939",
      "volume": "109604",
      "turnover": "24949326.1",
      "trades": "2337"
    },
    {
      "date": "2022-03-29",
      "bid": "236.40",
      "ask": "236.60",
      "open": "230.00",
      "high": "238.40",
      "low": "230.00",
      "close": "238.40",
      "average": "234.8228",
      "volume": "139454",
      "turnover": "32746761.6",
      "trades": "2035"
    },
    {
      "date": "2022-03-30",
      "bid": "238.60",
      "ask": "239.00",
      "open": "238.80",
      "high": "241.80",
      "low": "235.00",
      "close": "240.00",
      "average": "237.6867",
      "volume": "199845",
      "turnover": "47500533.2",
      "trades": "1641"
    },
    {
      "date": "2022-03-31",
      "bid": "250.00",
      "ask": "250.60",
      "open": "241.60",
      "high": "251.60",
      "low": "241.60",
      "close": "251.20",
      "average": "248.3378",
      "volume": "354111",
      "turnover": "87926437.7",
      "trades": "2434"
    },
    {
      "date": "2022-04-01",
      "bid": "257.10",
      "ask": "257.90",
      "open": "255.00",
      "high": "257.90",
      "low": "246.70",
      "close": "255.30",
      "average": "254.1215",
      "volume": "262044",
      "turnover": "66590781.25",
      "trades": "2159"
    },
    {
      "date": "2022-04-04",
      "bid": "256.80",
      "ask": "257.10",
      "open": "255.30",
      "high": "258.00",
      "low": "250.40",
      "close": "258.00",
      "average": "255.9056",
      "volume": "118112",
      "turnover": "30219304.35",
      "trades": "1751"
    },
    {
      "date": "2022-04-05",
      "bid": "255.20",
      "ask": "255.40",
      "open": "258.00",
      "high": "262.50",
      "low": "254.70",
      "close": "255.20",
      "average": "257.8113",
      "volume": "113489",
      "turnover": "29258751",
      "trades": "1614"
    },
    {
      "date": "2022-04-06",
      "bid": "243.80",
      "ask": "244.30",
      "open": "255.30",
      "high": "257.00",
      "low": "241.90",
      "close": "243.40",
      "average": "246.4273",
      "volume": "113615",
      "turnover": "27995374.5",
      "trades": "2413"
    },
    {
      "date": "2022-04-07",
      "bid": "240.10",
      "ask": "240.80",
      "open": "242.20",
      "high": "246.50",
      "low": "239.90",
      "close": "239.90",
      "average": "242.1889",
      "volume": "122927",
      "turnover": "29771615.3",
      "trades": "1598"
    },
    {
      "date": "2022-04-08",
      "bid": "238.70",
      "ask": "239.00",
      "open": "240.00",
      "high": "245.00",
      "low": "237.30",
      "close": "238.90",
      "average": "241.3373",
      "volume": "45288",
      "turnover": "10928229.4",
      "trades": "1123"
    },
    {
      "date": "2022-04-11",
      "bid": "234.60",
      "ask": "234.80",
      "open": "238.90",
      "high": "240.00",
      "low": "233.00",
      "close": "234.30",
      "average": "235.1524",
      "volume": "103686",
      "turnover": "24382174.7",
      "trades": "2032"
    },
    {
      "date": "2022-04-12",
      "bid": "235.40",
      "ask": "235.80",
      "open": "235.00",
      "high": "236.70",
      "low": "231.20",
      "close": "236.70",
      "average": "234.261",
      "volume": "123102",
      "turnover": "28835210.9",
      "trades": "1662"
    },
    {
      "date": "2022-04-13",
      "bid": "242.00",
      "ask": "242.50",
      "open": "238.50",
      "high": "241.90",
      "low": "235.60",
      "close": "241.40",
      "average": "239.7849",
      "volume": "106240",
      "turnover": "25467455.45",
      "trades": "1471"
    },
    {
      "date": "2022-04-14",
      "bid": "242.10",
      "ask": "242.50",
      "open": "242.00",
      "high": "243.80",
      "low": "236.30",
      "close": "243.80",
      "average": "241.5631",
      "volume": "71770",
      "turnover": "17336425.45",
      "trades": "896"
    },
    {
      "date": "2022-04-19",
      "bid": "238.60",
      "ask": "239.00",
      "open": "245.00",
      "high": "248.90",
      "low": "238.60",
      "close": "238.70",
      "average": "242.7374",
      "volume": "207406",
      "turnover": "50348202.95",
      "trades": "3133"
    },
    {
      "date": "2022-04-20",
      "bid": "237.30",
      "ask": "238.00",
      "open": "239.10",
      "high": "240.20",
      "low": "236.00",
      "close": "238.00",
      "average": "238.068",
      "volume": "206155",
      "turnover": "49078909.4",
      "trades": "2684"
    },
    {
      "date": "2022-04-21",
      "bid": "242.20",
      "ask": "242.80",
      "open": "238.00",
      "high": "243.50",
      "low": "235.00",
      "close": "243.00",
      "average": "240.557",
      "volume": "77366",
      "turnover": "18611129.14",
      "trades": "1350"
    },
    {
      "date": "2022-04-22",
      "bid": "240.80",
      "ask": "241.90",
      "open": "243.00",
      "high": "245.60",
      "low": "239.20",
      "close": "240.80",
      "average": "242.6132",
      "volume": "83400",
      "turnover": "20226061.5",
      "trades": "1256"
    },
    {
      "date": "2022-04-25",
      "bid": "234.10",
      "ask": "234.50",
      "open": "240.00",
      "high": "240.00",
      "low": "232.90",
      "close": "233.90",
      "average": "235.2629",
      "volume": "78672",
      "turnover": "18508604.1",
      "trades": "2002"
    },
    {
      "date": "2022-04-26",
      "bid": "229.70",
      "ask": "230.00",
      "open": "234.70",
      "high": "237.30",
      "low": "229.60",
      "close": "230.30",
      "average": "232.2026",
      "volume": "112533",
      "turnover": "26133203.95",
      "trades": "1758"
    },
    {
      "date": "2022-04-27",
      "bid": "228.30",
      "ask": "228.60",
      "open": "229.70",
      "high": "231.70",
      "low": "227.50",
      "close": "228.20",
      "average": "228.9604",
      "volume": "128318",
      "turnover": "29384775.15",
      "trades": "2204"
    },
    {
      "date": "2022-04-28",
      "bid": "227.20",
      "ask": "227.70",
      "open": "228.20",
      "high": "231.80",
      "low": "226.00",
      "close": "226.80",
      "average": "227.8555",
      "volume": "195119",
      "turnover": "44461836.3",
      "trades": "3075"
    },
    {
      "date": "2022-04-29",
      "bid": "228.40",
      "ask": "228.90",
      "open": "226.80",
      "high": "232.20",
      "low": "224.40",
      "close": "227.50",
      "average": "228.5751",
      "volume": "176918",
      "turnover": "40438890.4",
      "trades": "2144"
    },
    {
      "date": "2022-05-02",
      "bid": "220.20",
      "ask": "220.60",
      "open": "227.50",
      "high": "227.50",
      "low": "217.30",
      "close": "219.90",
      "average": "222.6305",
      "volume": "149553",
      "turnover": "33295185.4",
      "trades": "2505"
    },
    {
      "date": "2022-05-03",
      "bid": "217.30",
      "ask": "217.60",
      "open": "220.70",
      "high": "223.90",
      "low": "215.60",
      "close": "215.60",
      "average": "218.4025",
      "volume": "111807",
      "turnover": "24420458.85",
      "trades": "2128"
    },
    {
      "date": "2022-05-04",
      "bid": "209.40",
      "ask": "210.20",
      "open": "215.60",
      "high": "218.10",
      "low": "209.50",
      "close": "211.40",
      "average": "213.4509",
      "volume": "115084",
      "turnover": "24565273",
      "trades": "2127"
    },
    {
      "date": "2022-05-05",
      "bid": "217.30",
      "ask": "217.60",
      "open": "211.40",
      "high": "223.40",
      "low": "211.40",
      "close": "216.90",
      "average": "219.232",
      "volume": "135011",
      "turnover": "29599854.15",
      "trades": "2203"
    },
    {
      "date": "2022-05-06",
      "bid": "205.00",
      "ask": "205.10",
      "open": "215.00",
      "high": "215.00",
      "low": "198.30",
      "close": "205.00",
      "average": "204.1358",
      "volume": "316792",
      "turnover": "64665867.48",
      "trades": "6495"
    },
    {
      "date": "2022-05-09",
      "bid": "194.45",
      "ask": "195.00",
      "open": "205.00",
      "high": "205.60",
      "low": "193.75",
      "close": "193.90",
      "average": "197.8271",
      "volume": "220922",
      "turnover": "43706374.21",
      "trades": "4130"
    },
    {
      "date": "2022-05-10",
      "bid": "198.75",
      "ask": "199.05",
      "open": "194.75",
      "high": "202.30",
      "low": "193.45",
      "close": "199.00",
      "average": "198.3149",
      "volume": "350781",
      "turnover": "69564527",
      "trades": "3692"
    },
    {
      "date": "2022-05-11",
      "bid": "208.00",
      "ask": "208.40",
      "open": "199.60",
      "high": "209.00",
      "low": "199.60",
      "close": "208.20",
      "average": "205.7973",
      "volume": "185958",
      "turnover": "38269549.2",
      "trades": "3057"
    },
    {
      "date": "2022-05-12",
      "bid": "204.00",
      "ask": "204.20",
      "open": "201.30",
      "high": "205.00",
      "low": "197.70",
      "close": "203.90",
      "average": "200.2611",
      "volume": "189627",
      "turnover": "37970368.76",
      "trades": "3349"
    },
    {
      "date": "2022-05-13",
      "bid": "205.40",
      "ask": "205.70",
      "open": "204.00",
      "high": "209.70",
      "low": "203.80",
      "close": "204.90",
      "average": "206.0409",
      "volume": "111424",
      "turnover": "22958121.45",
      "trades": "1773"
    },
    {
      "date": "2022-05-16",
      "bid": "209.30",
      "ask": "209.60",
      "open": "205.00",
      "high": "211.00",
      "low": "205.00",
      "close": "210.50",
      "average": "209.3627",
      "volume": "67527",
      "turnover": "14137605.3",
      "trades": "1405"
    },
    {
      "date": "2022-05-17",
      "bid": "210.90",
      "ask": "211.40",
      "open": "210.00",
      "high": "214.40",
      "low": "210.00",
      "close": "211.30",
      "average": "212.3541",
      "volume": "82823",
      "turnover": "17587881.8",
      "trades": "1666"
    },
    {
      "date": "2022-05-18",
      "bid": "212.80",
      "ask": "213.10",
      "open": "211.30",
      "high": "217.00",
      "low": "211.20",
      "close": "213.90",
      "average": "214.5411",
      "volume": "98676",
      "turnover": "21165333.3",
      "trades": "1540"
    },
    {
      "date": "2022-05-19",
      "bid": "214.80",
      "ask": "215.20",
      "open": "212.20",
      "high": "215.20",
      "low": "207.20",
      "close": "214.30",
      "average": "212.7331",
      "volume": "63517",
      "turnover": "13506588.9",
      "trades": "1383"
    },
    {
      "date": "2022-05-20",
      "bid": "216.60",
      "ask": "217.00",
      "open": "214.30",
      "high": "221.90",
      "low": "214.30",
      "close": "217.20",
      "average": "219.203",
      "volume": "109065",
      "turnover": "23907082.3",
      "trades": "1894"
    },
    {
      "date": "2022-05-23",
      "bid": "216.20",
      "ask": "216.70",
      "open": "217.20",
      "high": "222.20",
      "low": "215.10",
      "close": "217.50",
      "average": "217.6033",
      "volume": "108866",
      "turnover": "23689805.9",
      "trades": "2048"
    },
    {
      "date": "2022-05-24",
      "bid": "214.00",
      "ask": "214.30",
      "open": "220.30",
      "high": "220.30",
      "low": "212.80",
      "close": "214.10",
      "average": "215.6633",
      "volume": "63029",
      "turnover": "13602471.1",
      "trades": "1362"
    },
    {
      "date": "2022-05-25",
      "bid": "213.40",
      "ask": "213.80",
      "open": "214.10",
      "high": "219.40",
      "low": "213.40",
      "close": "213.40",
      "average": "216.2159",
      "volume": "57940",
      "turnover": "12527734.2",
      "trades": "1229"
    },
    {
      "date": "2022-05-27",
      "bid": "220.50",
      "ask": "220.80",
      "open": "215.00",
      "high": "221.80",
      "low": "215.00",
      "close": "221.80",
      "average": "219.4261",
      "volume": "91336",
      "turnover": "20041399.55",
      "trades": "1790"
    },
    {
      "date": "2022-05-30",
      "bid": "218.20",
      "ask": "218.50",
      "open": "221.80",
      "high": "223.60",
      "low": "217.90",
      "close": "218.60",
      "average": "220.7202",
      "volume": "128699",
      "turnover": "28406333.2",
      "trades": "2269"
    },
    {
      "date": "2022-05-31",
      "bid": "216.10",
      "ask": "216.60",
      "open": "219.70",
      "high": "219.70",
      "low": "212.10",
      "close": "217.60",
      "average": "215.5878",
      "volume": "307761",
      "turnover": "66348494.65",
      "trades": "3101"
    },
    {
      "date": "2022-06-01",
      "bid": "212.20",
      "ask": "212.50",
      "open": "221.50",
      "high": "221.50",
      "low": "211.60",
      "close": "212.90",
      "average": "213.7103",
      "volume": "104215",
      "turnover": "22272744.35",
      "trades": "1606"
    },
    {
      "date": "2022-06-02",
      "bid": "212.00",
      "ask": "212.30",
      "open": "213.00",
      "high": "214.20",
      "low": "209.80",
      "close": "213.20",
      "average": "212.0023",
      "volume": "72649",
      "turnover": "15401757.8",
      "trades": "1353"
    },
    {
      "date": "2022-06-03",
      "bid": "216.10",
      "ask": "216.70",
      "open": "215.70",
      "high": "218.90",
      "low": "214.90",
      "close": "217.00",
      "average": "216.4677",
      "volume": "127997",
      "turnover": "27707351.8",
      "trades": "1717"
    },
    {
      "date": "2022-06-07",
      "bid": "217.50",
      "ask": "217.80",
      "open": "217.00",
      "high": "220.10",
      "low": "214.80",
      "close": "218.30",
      "average": "217.7102",
      "volume": "120426",
      "turnover": "26211607.05",
      "trades": "1480"
    },
    {
      "date": "2022-06-08",
      "bid": "217.50",
      "ask": "217.70",
      "open": "218.30",
      "high": "219.80",
      "low": "216.30",
      "close": "217.30",
      "average": "217.6763",
      "volume": "86270",
      "turnover": "18779059.25",
      "trades": "1180"
    },
    {
      "date": "2022-06-09",
      "bid": "212.70",
      "ask": "213.00",
      "open": "217.30",
      "high": "217.30",
      "low": "209.80",
      "close": "211.50",
      "average": "213.7963",
      "volume": "127892",
      "turnover": "27342713.05",
      "trades": "1826"
    },
    {
      "date": "2022-06-10",
      "bid": "205.70",
      "ask": "206.20",
      "open": "211.50",
      "high": "211.80",
      "low": "203.60",
      "close": "205.20",
      "average": "206.3723",
      "volume": "141058",
      "turnover": "29110435.4",
      "trades": "2574"
    },
    {
      "date": "2022-06-13",
      "bid": "200.80",
      "ask": "201.30",
      "open": "203.90",
      "high": "205.50",
      "low": "199.40",
      "close": "201.00",
      "average": "201.4936",
      "volume": "229351",
      "turnover": "46213494.35",
      "trades": "3190"
    },
    {
      "date": "2022-06-14",
      "bid": "195.85",
      "ask": "196.10",
      "open": "200.80",
      "high": "200.80",
      "low": "188.25",
      "close": "195.00",
      "average": "193.6915",
      "volume": "214154",
      "turnover": "41478147.47",
      "trades": "4082"
    },
    {
      "date": "2022-06-15",
      "bid": "194.25",
      "ask": "194.55",
      "open": "195.85",
      "high": "199.95",
      "low": "191.85",
      "close": "193.60",
      "average": "194.5723",
      "volume": "100239",
      "turnover": "19503524.8",
      "trades": "2011"
    },
    {
      "date": "2022-06-16",
      "bid": "177.00",
      "ask": "177.90",
      "open": "194.90",
      "high": "194.90",
      "low": "174.70",
      "close": "176.00",
      "average": "181.4916",
      "volume": "244585",
      "turnover": "44389816.8",
      "trades": "4233"
    },
    {
      "date": "2022-06-17",
      "bid": "180.05",
      "ask": "180.60",
      "open": "177.00",
      "high": "181.50",
      "low": "176.00",
      "close": "177.40",
      "average": "177.9004",
      "volume": "531362",
      "turnover": "94496444.3",
      "trades": "2750"
    },
    {
      "date": "2022-06-20",
      "bid": "180.35",
      "ask": "180.55",
      "open": "178.40",
      "high": "185.00",
      "low": "177.60",
      "close": "181.00",
      "average": "181.1019",
      "volume": "138111",
      "turnover": "25016434.9",
      "trades": "1970"
    },
    {
      "date": "2022-06-21",
      "bid": "172.65",
      "ask": "173.20",
      "open": "181.00",
      "high": "181.00",
      "low": "171.70",
      "close": "172.60",
      "average": "174.7976",
      "volume": "219709",
      "turnover": "38380496.28",
      "trades": "2720"
    },
    {
      "date": "2022-06-22",
      "bid": "169.10",
      "ask": "169.30",
      "open": "171.60",
      "high": "171.60",
      "low": "163.50",
      "close": "168.60",
      "average": "166.9487",
      "volume": "345127",
      "turnover": "57616316.05",
      "trades": "5440"
    },
    {
      "date": "2022-06-23",
      "bid": "164.70",
      "ask": "164.80",
      "open": "168.60",
      "high": "171.00",
      "low": "160.30",
      "close": "163.40",
      "average": "164.3731",
      "volume": "157797",
      "turnover": "25935193.88",
      "trades": "3075"
    },
    {
      "date": "2022-06-27",
      "bid": "170.05",
      "ask": "170.40",
      "open": "169.65",
      "high": "173.35",
      "low": "167.55",
      "close": "170.40",
      "average": "170.6152",
      "volume": "115500",
      "turnover": "19705942.32",
      "trades": "1896"
    },
    {
      "date": "2022-06-28",
      "bid": "166.60",
      "ask": "166.90",
      "open": "170.40",
      "high": "173.40",
      "low": "165.25",
      "close": "166.10",
      "average": "167.6063",
      "volume": "102957",
      "turnover": "17256538.97",
      "trades": "1943"
    },
    {
      "date": "2022-06-29",
      "bid": "163.00",
      "ask": "163.40",
      "open": "165.90",
      "high": "165.90",
      "low": "159.50",
      "close": "162.90",
      "average": "161.9291",
      "volume": "179228",
      "turnover": "29029680.25",
      "trades": "2662"
    },
    {
      "date": "2022-06-30",
      "bid": "158.35",
      "ask": "158.50",
      "open": "163.50",
      "high": "163.95",
      "low": "157.45",
      "close": "157.90",
      "average": "158.7123",
      "volume": "209505",
      "turnover": "33256418.63",
      "trades": "3209"
    },
    {
      "date": "2022-07-01",
      "bid": "163.60",
      "ask": "163.95",
      "open": "158.40",
      "high": "165.35",
      "low": "157.45",
      "close": "163.60",
      "average": "162.5929",
      "volume": "150881",
      "turnover": "24532482.55",
      "trades": "1736"
    },
    {
      "date": "2022-07-04",
      "bid": "157.90",
      "ask": "158.10",
      "open": "163.60",
      "high": "166.45",
      "low": "157.50",
      "close": "157.55",
      "average": "159.3961",
      "volume": "146706",
      "turnover": "23383994.05",
      "trades": "2243"
    },
    {
      "date": "2022-07-05",
      "bid": "161.40",
      "ask": "161.75",
      "open": "157.75",
      "high": "164.50",
      "low": "157.75",
      "close": "161.90",
      "average": "160.5273",
      "volume": "149902",
      "turnover": "24063363.35",
      "trades": "2613"
    },
    {
      "date": "2022-07-06",
      "bid": "168.55",
      "ask": "168.95",
      "open": "161.95",
      "high": "169.25",
      "low": "161.95",
      "close": "168.75",
      "average": "167.1531",
      "volume": "169025",
      "turnover": "28252959.55",
      "trades": "1833"
    },
    {
      "date": "2022-07-07",
      "bid": "171.50",
      "ask": "171.85",
      "open": "169.00",
      "high": "172.65",
      "low": "166.00",
      "close": "172.10",
      "average": "169.9631",
      "volume": "91168",
      "turnover": "15495327.56",
      "trades": "1788"
    },
    {
      "date": "2022-07-08",
      "bid": "171.90",
      "ask": "172.40",
      "open": "172.10",
      "high": "173.60",
      "low": "169.10",
      "close": "171.95",
      "average": "171.5098",
      "volume": "102390",
      "turnover": "17560981.28",
      "trades": "1791"
    },
    {
      "date": "2022-07-11",
      "bid": "173.15",
      "ask": "173.60",
      "open": "171.90",
      "high": "175.30",
      "low": "168.20",
      "close": "173.35",
      "average": "172.1862",
      "volume": "102074",
      "turnover": "17575761.82",
      "trades": "1382"
    },
    {
      "date": "2022-07-12",
      "bid": "174.70",
      "ask": "175.10",
      "open": "174.95",
      "high": "175.70",
      "low": "169.05",
      "close": "175.00",
      "average": "173.7673",
      "volume": "104169",
      "turnover": "18072271.7",
      "trades": "1599"
    },
    {
      "date": "2022-07-13",
      "bid": "172.55",
      "ask": "172.95",
      "open": "175.10",
      "high": "179.80",
      "low": "169.45",
      "close": "172.30",
      "average": "174.8835",
      "volume": "280612",
      "turnover": "49066645.72",
      "trades": "2574"
    },
    {
      "date": "2022-07-14",
      "bid": "168.35",
      "ask": "168.70",
      "open": "172.30",
      "high": "174.85",
      "low": "165.80",
      "close": "169.35",
      "average": "168.5562",
      "volume": "257246",
      "turnover": "43360461.1",
      "trades": "2875"
    },
    {
      "date": "2022-07-15",
      "bid": "177.05",
      "ask": "177.40",
      "open": "169.35",
      "high": "177.30",
      "low": "166.40",
      "close": "176.75",
      "average": "174.2035",
      "volume": "135938",
      "turnover": "23673469.88",
      "trades": "1988"
    },
    {
      "date": "2022-07-18",
      "bid": "178.75",
      "ask": "179.50",
      "open": "176.75",
      "high": "181.90",
      "low": "175.80",
      "close": "179.50",
      "average": "179.5755",
      "volume": "166394",
      "turnover": "29880153.1",
      "trades": "2027"
    },
    {
      "date": "2022-07-19",
      "bid": "178.75",
      "ask": "178.95",
      "open": "179.50",
      "high": "181.95",
      "low": "177.55",
      "close": "179.30",
      "average": "179.6588",
      "volume": "85198",
      "turnover": "15306747.81",
      "trades": "1315"
    },
    {
      "date": "2022-07-20",
      "bid": "177.10",
      "ask": "177.30",
      "open": "181.00",
      "high": "182.80",
      "low": "176.85",
      "close": "178.10",
      "average": "178.9821",
      "volume": "94004",
      "turnover": "16823921.04",
      "trades": "1450"
    },
    {
      "date": "2022-07-21",
      "bid": "171.00",
      "ask": "171.20",
      "open": "181.05",
      "high": "182.80",
      "low": "168.60",
      "close": "171.20",
      "average": "172.2792",
      "volume": "386133",
      "turnover": "66179185.04",
      "trades": "3071"
    },
    {
      "date": "2022-07-22",
      "bid": "176.75",
      "ask": "177.15",
      "open": "170.80",
      "high": "177.95",
      "low": "168.75",
      "close": "177.75",
      "average": "173.8831",
      "volume": "177399",
      "turnover": "30838905.94",
      "trades": "2299"
    },
    {
      "date": "2022-07-25",
      "bid": "175.15",
      "ask": "175.50",
      "open": "178.90",
      "high": "181.15",
      "low": "174.60",
      "close": "174.85",
      "average": "176.5605",
      "volume": "89887",
      "turnover": "15871454.78",
      "trades": "2189"
    },
    {
      "date": "2022-07-26",
      "bid": "172.80",
      "ask": "173.15",
      "open": "174.85",
      "high": "176.90",
      "low": "172.15",
      "close": "172.15",
      "average": "174.316",
      "volume": "69217",
      "turnover": "12065661.5",
      "trades": "1601"
    },
    {
      "date": "2022-07-27",
      "bid": "171.40",
      "ask": "171.75",
      "open": "172.20",
      "high": "175.50",
      "low": "170.35",
      "close": "171.55",
      "average": "172.0721",
      "volume": "62226",
      "turnover": "10707370.21",
      "trades": "1724"
    },
    {
      "date": "2022-07-28",
      "bid": "174.65",
      "ask": "175.00",
      "open": "174.15",
      "high": "177.00",
      "low": "172.00",
      "close": "175.05",
      "average": "174.2782",
      "volume": "69098",
      "turnover": "12042273.3",
      "trades": "1521"
    },
    {
      "date": "2022-07-29",
      "bid": "181.60",
      "ask": "181.95",
      "open": "176.00",
      "high": "182.00",
      "low": "175.95",
      "close": "181.85",
      "average": "180.5856",
      "volume": "88213",
      "turnover": "15921945.69",
      "trades": "2077"
    },
    {
      "date": "2022-08-01",
      "bid": "181.25",
      "ask": "181.40",
      "open": "181.90",
      "high": "182.35",
      "low": "178.60",
      "close": "181.75",
      "average": "180.7554",
      "volume": "101909",
      "turnover": "18420574.5",
      "trades": "2006"
    },
    {
      "date": "2022-08-02",
      "bid": "181.55",
      "ask": "181.80",
      "open": "181.40",
      "high": "182.30",
      "low": "179.05",
      "close": "181.20",
      "average": "180.9518",
      "volume": "147702",
      "turnover": "26726954.08",
      "trades": "2646"
    },
    {
      "date": "2022-08-03",
      "bid": "184.10",
      "ask": "184.25",
      "open": "181.20",
      "high": "185.40",
      "low": "179.40",
      "close": "184.10",
      "average": "183.8185",
      "volume": "64837",
      "turnover": "11918247.55",
      "trades": "1394"
    },
    {
      "date": "2022-08-04",
      "bid": "182.10",
      "ask": "182.65",
      "open": "184.15",
      "high": "185.70",
      "low": "180.35",
      "close": "182.05",
      "average": "182.6231",
      "volume": "66649",
      "turnover": "12171022.87",
      "trades": "1611"
    },
    {
      "date": "2022-08-05",
      "bid": "178.90",
      "ask": "179.30",
      "open": "184.50",
      "high": "185.75",
      "low": "178.60",
      "close": "178.65",
      "average": "181.0765",
      "volume": "104510",
      "turnover": "18924732.53",
      "trades": "2049"
    },
    {
      "date": "2022-08-08",
      "bid": "184.80",
      "ask": "185.05",
      "open": "179.00",
      "high": "186.30",
      "low": "178.65",
      "close": "184.55",
      "average": "182.9331",
      "volume": "119008",
      "turnover": "21770314.08",
      "trades": "1520"
    },
    {
      "date": "2022-08-09",
      "bid": "182.55",
      "ask": "182.70",
      "open": "184.80",
      "high": "187.50",
      "low": "181.35",
      "close": "182.60",
      "average": "184.0764",
      "volume": "90060",
      "turnover": "16578475.66",
      "trades": "1164"
    },
    {
      "date": "2022-08-10",
      "bid": "192.50",
      "ask": "192.85",
      "open": "182.65",
      "high": "193.25",
      "low": "180.85",
      "close": "192.10",
      "average": "188.1117",
      "volume": "83275",
      "turnover": "15664999.65",
      "trades": "1530"
    },
    {
      "date": "2022-08-11",
      "bid": "190.80",
      "ask": "190.95",
      "open": "192.10",
      "high": "193.15",
      "low": "189.20",
      "close": "190.80",
      "average": "191.1486",
      "volume": "64684",
      "turnover": "12364266.7",
      "trades": "1636"
    },
    {
      "date": "2022-08-12",
      "bid": "195.10",
      "ask": "195.50",
      "open": "190.80",
      "high": "196.45",
      "low": "189.70",
      "close": "195.30",
      "average": "193.7949",
      "volume": "106377",
      "turnover": "20615310.44",
      "trades": "1545"
    },
    {
      "date": "2022-08-15",
      "bid": "193.10",
      "ask": "193.35",
      "open": "196.30",
      "high": "197.00",
      "low": "193.10",
      "close": "193.60",
      "average": "194.5895",
      "volume": "88028",
      "turnover": "17130576.18",
      "trades": "1653"
    },
    {
      "date": "2022-08-16",
      "bid": "193.50",
      "ask": "193.65",
      "open": "193.60",
      "high": "196.90",
      "low": "191.70",
      "close": "193.00",
      "average": "194.6517",
      "volume": "96166",
      "turnover": "18723600.55",
      "trades": "1838"
    },
    {
      "date": "2022-08-17",
      "bid": "184.90",
      "ask": "185.20",
      "open": "193.00",
      "high": "193.00",
      "low": "180.60",
      "close": "185.00",
      "average": "184.2222",
      "volume": "179244",
      "turnover": "32999621.23",
      "trades": "3415"
    },
    {
      "date": "2022-08-18",
      "bid": "186.70",
      "ask": "186.95",
      "open": "185.25",
      "high": "189.50",
      "low": "184.75",
      "close": "186.10",
      "average": "186.7541",
      "volume": "62288",
      "turnover": "11631990.2",
      "trades": "1217"
    },
    {
      "date": "2022-08-19",
      "bid": "180.35",
      "ask": "180.55",
      "open": "186.10",
      "high": "186.30",
      "low": "179.10",
      "close": "179.40",
      "average": "181.4642",
      "volume": "77286",
      "turnover": "14026035.93",
      "trades": "1825"
    },
    {
      "date": "2022-08-22",
      "bid": "178.80",
      "ask": "179.00",
      "open": "178.65",
      "high": "182.45",
      "low": "177.45",
      "close": "178.55",
      "average": "179.019",
      "volume": "89559",
      "turnover": "16032792.05",
      "trades": "1753"
    },
    {
      "date": "2022-08-23",
      "bid": "174.30",
      "ask": "174.55",
      "open": "178.00",
      "high": "180.65",
      "low": "173.75",
      "close": "173.75",
      "average": "176.236",
      "volume": "208881",
      "turnover": "37101337.07",
      "trades": "2041"
    },
    {
      "date": "2022-08-24",
      "bid": "175.95",
      "ask": "176.25",
      "open": "173.75",
      "high": "176.80",
      "low": "172.25",
      "close": "175.75",
      "average": "174.3643",
      "volume": "67251",
      "turnover": "11724798.98",
      "trades": "1857"
    },
    {
      "date": "2022-08-25",
      "bid": "177.60",
      "ask": "177.75",
      "open": "177.05",
      "high": "179.30",
      "low": "175.10",
      "close": "177.30",
      "average": "176.9244",
      "volume": "76699",
      "turnover": "13569083.95",
      "trades": "1970"
    },
    {
      "date": "2022-08-26",
      "bid": "173.15",
      "ask": "173.35",
      "open": "177.30",
      "high": "181.70",
      "low": "172.75",
      "close": "172.75",
      "average": "176.0855",
      "volume": "79539",
      "turnover": "14005172",
      "trades": "2094"
    },
    {
      "date": "2022-08-29",
      "bid": "175.75",
      "ask": "175.80",
      "open": "172.35",
      "high": "178.75",
      "low": "170.25",
      "close": "175.70",
      "average": "174.9172",
      "volume": "79787",
      "turnover": "13956117.15",
      "trades": "1861"
    },
    {
      "date": "2022-08-30",
      "bid": "171.25",
      "ask": "171.60",
      "open": "175.30",
      "high": "178.45",
      "low": "169.60",
      "close": "170.85",
      "average": "172.702",
      "volume": "109036",
      "turnover": "18830701.84",
      "trades": "2651"
    },
    {
      "date": "2022-08-31",
      "bid": "170.20",
      "ask": "170.45",
      "open": "171.00",
      "high": "175.00",
      "low": "169.35",
      "close": "170.10",
      "average": "170.7282",
      "volume": "137959",
      "turnover": "23555387.97",
      "trades": "2689"
    },
    {
      "date": "2022-09-01",
      "bid": "165.10",
      "ask": "165.30",
      "open": "169.90",
      "high": "169.95",
      "low": "164.25",
      "close": "164.90",
      "average": "166.1905",
      "volume": "165292",
      "turnover": "27441674.47",
      "trades": "3031"
    },
    {
      "date": "2022-09-02",
      "bid": "167.20",
      "ask": "167.55",
      "open": "164.90",
      "high": "169.20",
      "low": "163.70",
      "close": "167.50",
      "average": "166.3258",
      "volume": "126405",
      "turnover": "21024585.85",
      "trades": "2499"
    },
    {
      "date": "2022-09-05",
      "bid": "165.45",
      "ask": "165.70",
      "open": "165.00",
      "high": "167.15",
      "low": "163.40",
      "close": "164.90",
      "average": "165.4358",
      "volume": "80202",
      "turnover": "13268315.2",
      "trades": "1786"
    },
    {
      "date": "2022-09-06",
      "bid": "165.80",
      "ask": "166.10",
      "open": "164.90",
      "high": "169.35",
      "low": "163.80",
      "close": "165.50",
      "average": "166.4296",
      "volume": "73123",
      "turnover": "12169734.5",
      "trades": "1571"
    },
    {
      "date": "2022-09-07",
      "bid": "166.65",
      "ask": "166.90",
      "open": "165.60",
      "high": "167.70",
      "low": "164.30",
      "close": "166.55",
      "average": "166.2356",
      "volume": "56158",
      "turnover": "9335509",
      "trades": "1243"
    },
    {
      "date": "2022-09-08",
      "bid": "165.00",
      "ask": "165.20",
      "open": "167.50",
      "high": "169.85",
      "low": "164.05",
      "close": "164.85",
      "average": "165.7703",
      "volume": "164003",
      "turnover": "27187995.15",
      "trades": "2029"
    },
    {
      "date": "2022-09-09",
      "bid": "167.00",
      "ask": "167.30",
      "open": "165.00",
      "high": "169.00",
      "low": "165.00",
      "close": "167.35",
      "average": "167.1564",
      "volume": "65896",
      "turnover": "11014939.6",
      "trades": "1390"
    },
    {
      "date": "2022-09-12",
      "bid": "172.70",
      "ask": "173.00",
      "open": "167.35",
      "high": "173.20",
      "low": "167.35",
      "close": "173.20",
      "average": "171.116",
      "volume": "58277",
      "turnover": "9971881.58",
      "trades": "1305"
    },
    {
      "date": "2022-09-13",
      "bid": "167.95",
      "ask": "168.05",
      "open": "173.20",
      "high": "174.55",
      "low": "167.05",
      "close": "168.15",
      "average": "170.5422",
      "volume": "91362",
      "turnover": "15584046.26",
      "trades": "1979"
    },
    {
      "date": "2022-09-14",
      "bid": "163.60",
      "ask": "164.00",
      "open": "166.95",
      "high": "169.50",
      "low": "163.70",
      "close": "163.90",
      "average": "166.3184",
      "volume": "125353",
      "turnover": "20847412.47",
      "trades": "2187"
    },
    {
      "date": "2022-09-15",
      "bid": "161.75",
      "ask": "161.80",
      "open": "165.00",
      "high": "165.00",
      "low": "160.30",
      "close": "162.00",
      "average": "162.4227",
      "volume": "127457",
      "turnover": "20701910.14",
      "trades": "2791"
    },
    {
      "date": "2022-09-16",
      "bid": "164.55",
      "ask": "164.85",
      "open": "160.30",
      "high": "165.60",
      "low": "158.20",
      "close": "165.60",
      "average": "164.3667",
      "volume": "311336",
      "turnover": "51171546.33",
      "trades": "2453"
    },
    {
      "date": "2022-09-19",
      "bid": "163.60",
      "ask": "163.75",
      "open": "165.60",
      "high": "166.30",
      "low": "160.40",
      "close": "163.70",
      "average": "162.234",
      "volume": "102405",
      "turnover": "16613526.73",
      "trades": "2173"
    },
    {
      "date": "2022-09-20",
      "bid": "154.30",
      "ask": "154.60",
      "open": "163.60",
      "high": "164.20",
      "low": "151.90",
      "close": "153.50",
      "average": "155.8049",
      "volume": "207693",
      "turnover": "32362829.21",
      "trades": "4202"
    },
    {
      "date": "2022-09-21",
      "bid": "155.35",
      "ask": "155.65",
      "open": "153.50",
      "high": "156.00",
      "low": "151.80",
      "close": "155.25",
      "average": "153.6848",
      "volume": "224498",
      "turnover": "34546988.17",
      "trades": "2422"
    },
    {
      "date": "2022-09-22",
      "bid": "149.25",
      "ask": "149.30",
      "open": "153.60",
      "high": "153.85",
      "low": "148.30",
      "close": "149.00",
      "average": "149.8074",
      "volume": "256605",
      "turnover": "38440061.89",
      "trades": "3499"
    },
    {
      "date": "2022-09-23",
      "bid": "146.85",
      "ask": "147.10",
      "open": "149.00",
      "high": "150.15",
      "low": "142.75",
      "close": "147.15",
      "average": "145.8186",
      "volume": "287582",
      "turnover": "41937394.88",
      "trades": "4828"
    },
    {
      "date": "2022-09-26",
      "bid": "144.30",
      "ask": "144.75",
      "open": "147.10",
      "high": "147.45",
      "low": "143.50",
      "close": "143.65",
      "average": "145.0703",
      "volume": "187865",
      "turnover": "27253484.7",
      "trades": "3307"
    },
    {
      "date": "2022-09-27",
      "bid": "139.40",
      "ask": "139.55",
      "open": "143.65",
      "high": "145.75",
      "low": "139.00",
      "close": "139.60",
      "average": "142.1879",
      "volume": "148508",
      "turnover": "21115139.8",
      "trades": "2764"
    },
    {
      "date": "2022-09-28",
      "bid": "141.75",
      "ask": "142.00",
      "open": "139.50",
      "high": "142.35",
      "low": "133.50",
      "close": "142.35",
      "average": "136.8204",
      "volume": "257822",
      "turnover": "35276247.82",
      "trades": "3863"
    },
    {
      "date": "2022-09-29",
      "bid": "137.30",
      "ask": "137.40",
      "open": "141.40",
      "high": "142.15",
      "low": "133.55",
      "close": "137.30",
      "average": "136.4214",
      "volume": "255477",
      "turnover": "34852426.5",
      "trades": "3351"
    },
    {
      "date": "2022-09-30",
      "bid": "145.15",
      "ask": "145.35",
      "open": "136.75",
      "high": "146.00",
      "low": "136.20",
      "close": "145.00",
      "average": "141.3159",
      "volume": "503084",
      "turnover": "71036391.87",
      "trades": "5261"
    },
    {
      "date": "2022-10-03",
      "bid": "147.40",
      "ask": "147.70",
      "open": "143.80",
      "high": "147.70",
      "low": "139.00",
      "close": "147.40",
      "average": "142.5459",
      "volume": "281656",
      "turnover": "40145187.97",
      "trades": "3308"
    },
    {
      "date": "2022-10-04",
      "bid": "145.45",
      "ask": "145.95",
      "open": "149.00",
      "high": "150.40",
      "low": "143.80",
      "close": "146.05",
      "average": "146.1021",
      "volume": "196861",
      "turnover": "28760441.81",
      "trades": "2536"
    },
    {
      "date": "2022-10-05",
      "bid": "138.55",
      "ask": "138.85",
      "open": "146.05",
      "high": "147.05",
      "low": "136.80",
      "close": "138.65",
      "average": "140.924",
      "volume": "172567",
      "turnover": "24314034.8",
      "trades": "3143"
    },
    {
      "date": "2022-10-06",
      "bid": "139.95",
      "ask": "140.00",
      "open": "139.00",
      "high": "144.55",
      "low": "138.50",
      "close": "140.00",
      "average": "140.8607",
      "volume": "292216",
      "turnover": "41112712.77",
      "trades": "2515"
    },
    {
      "date": "2022-10-07",
      "bid": "139.65",
      "ask": "140.15",
      "open": "140.50",
      "high": "142.95",
      "low": "138.15",
      "close": "139.25",
      "average": "140.143",
      "volume": "125115",
      "turnover": "17532991.35",
      "trades": "2175"
    },
    {
      "date": "2022-10-10",
      "bid": "137.80",
      "ask": "138.00",
      "open": "139.25",
      "high": "141.50",
      "low": "136.95",
      "close": "137.85",
      "average": "138.9674",
      "volume": "141507",
      "turnover": "19661933.34",
      "trades": "1987"
    },
    {
      "date": "2022-10-11",
      "bid": "137.10",
      "ask": "137.60",
      "open": "137.00",
      "high": "138.85",
      "low": "134.55",
      "close": "137.00",
      "average": "136.2093",
      "volume": "289793",
      "turnover": "39482812.57",
      "trades": "3173"
    },
    {
      "date": "2022-10-12",
      "bid": "133.60",
      "ask": "133.95",
      "open": "137.00",
      "high": "137.55",
      "low": "133.60",
      "close": "133.95",
      "average": "134.5797",
      "volume": "113735",
      "turnover": "15306709.63",
      "trades": "1994"
    },
    {
      "date": "2022-10-13",
      "bid": "135.50",
      "ask": "135.55",
      "open": "133.00",
      "high": "135.90",
      "low": "129.60",
      "close": "135.45",
      "average": "132.7588",
      "volume": "348813",
      "turnover": "46309449.28",
      "trades": "3350"
    },
    {
      "date": "2022-10-14",
      "bid": "139.10",
      "ask": "139.55",
      "open": "137.15",
      "high": "141.95",
      "low": "136.65",
      "close": "139.95",
      "average": "139.429",
      "volume": "121534",
      "turnover": "16945360.55",
      "trades": "1956"
    },
    {
      "date": "2022-10-17",
      "bid": "143.70",
      "ask": "144.00",
      "open": "139.95",
      "high": "144.45",
      "low": "138.50",
      "close": "144.10",
      "average": "142.0865",
      "volume": "98973",
      "turnover": "14063663.4",
      "trades": "1713"
    },
    {
      "date": "2022-10-18",
      "bid": "144.95",
      "ask": "145.00",
      "open": "145.20",
      "high": "146.35",
      "low": "143.10",
      "close": "145.15",
      "average": "144.9739",
      "volume": "94771",
      "turnover": "13739536.59",
      "trades": "1845"
    },
    {
      "date": "2022-10-19",
      "bid": "140.70",
      "ask": "140.85",
      "open": "146.00",
      "high": "146.35",
      "low": "139.85",
      "close": "140.00",
      "average": "141.6976",
      "volume": "105433",
      "turnover": "14940051.47",
      "trades": "2201"
    },
    {
      "date": "2022-10-20",
      "bid": "138.40",
      "ask": "138.65",
      "open": "140.00",
      "high": "141.40",
      "low": "137.60",
      "close": "138.75",
      "average": "138.9801",
      "volume": "107065",
      "turnover": "14878717.89",
      "trades": "1870"
    },
    {
      "date": "2022-10-21",
      "bid": "136.60",
      "ask": "136.85",
      "open": "138.75",
      "high": "139.90",
      "low": "134.45",
      "close": "137.20",
      "average": "136.7688",
      "volume": "130846",
      "turnover": "17900550.66",
      "trades": "2292"
    },
    {
      "date": "2022-10-24",
      "bid": "138.20",
      "ask": "138.35",
      "open": "137.70",
      "high": "139.45",
      "low": "135.75",
      "close": "138.65",
      "average": "137.5621",
      "volume": "140275",
      "turnover": "19295600.23",
      "trades": "1857"
    },
    {
      "date": "2022-10-25",
      "bid": "144.15",
      "ask": "144.55",
      "open": "138.75",
      "high": "144.90",
      "low": "137.00",
      "close": "144.50",
      "average": "141.0943",
      "volume": "108511",
      "turnover": "15310269.65",
      "trades": "2230"
    },
    {
      "date": "2022-10-26",
      "bid": "144.30",
      "ask": "144.40",
      "open": "144.75",
      "high": "145.50",
      "low": "141.30",
      "close": "144.60",
      "average": "143.3927",
      "volume": "105774",
      "turnover": "15167214.7",
      "trades": "2265"
    },
    {
      "date": "2022-10-27",
      "bid": "148.00",
      "ask": "148.30",
      "open": "144.80",
      "high": "149.45",
      "low": "143.85",
      "close": "148.65",
      "average": "147.6035",
      "volume": "107666",
      "turnover": "15892576.93",
      "trades": "2383"
    },
    {
      "date": "2022-10-28",
      "bid": "146.80",
      "ask": "147.05",
      "open": "147.95",
      "high": "147.95",
      "low": "144.30",
      "close": "147.25",
      "average": "146.3286",
      "volume": "79836",
      "turnover": "11682289.75",
      "trades": "1854"
    },
    {
      "date": "2022-10-31",
      "bid": "150.65",
      "ask": "150.95",
      "open": "147.30",
      "high": "150.85",
      "low": "145.45",
      "close": "150.85",
      "average": "149.4191",
      "volume": "175694",
      "turnover": "26252116.11",
      "trades": "2127"
    },
    {
      "date": "2022-11-01",
      "bid": "153.90",
      "ask": "154.15",
      "open": "151.00",
      "high": "157.25",
      "low": "151.00",
      "close": "153.45",
      "average": "155.1517",
      "volume": "184138",
      "turnover": "28571720.32",
      "trades": "2958"
    },
    {
      "date": "2022-11-02",
      "bid": "151.85",
      "ask": "152.25",
      "open": "153.75",
      "high": "154.95",
      "low": "150.15",
      "close": "152.00",
      "average": "152.5077",
      "volume": "118412",
      "turnover": "18058940.48",
      "trades": "2419"
    },
    {
      "date": "2022-11-03",
      "bid": "150.35",
      "ask": "150.45",
      "open": "150.25",
      "high": "152.10",
      "low": "147.65",
      "close": "150.15",
      "average": "149.8059",
      "volume": "96865",
      "turnover": "14510944.6",
      "trades": "2282"
    },
    {
      "date": "2022-11-04",
      "bid": "147.30",
      "ask": "147.45",
      "open": "150.15",
      "high": "150.20",
      "low": "146.45",
      "close": "147.40",
      "average": "147.6775",
      "volume": "68101",
      "turnover": "10057086.51",
      "trades": "1393"
    },
    {
      "date": "2022-11-07",
      "bid": "152.20",
      "ask": "152.45",
      "open": "147.60",
      "high": "154.05",
      "low": "147.60",
      "close": "152.50",
      "average": "152.0127",
      "volume": "128785",
      "turnover": "19580786.98",
      "trades": "1945"
    },
    {
      "date": "2022-11-08",
      "bid": "154.60",
      "ask": "154.75",
      "open": "152.50",
      "high": "154.95",
      "low": "149.25",
      "close": "154.60",
      "average": "152.7089",
      "volume": "108909",
      "turnover": "16629260.63",
      "trades": "1889"
    },
    {
      "date": "2022-11-09",
      "bid": "154.60",
      "ask": "154.70",
      "open": "155.00",
      "high": "155.20",
      "low": "147.80",
      "close": "154.65",
      "average": "152.0187",
      "volume": "186646",
      "turnover": "28374139.77",
      "trades": "3102"
    },
    {
      "date": "2022-11-10",
      "bid": "164.95",
      "ask": "165.10",
      "open": "155.00",
      "high": "167.50",
      "low": "151.80",
      "close": "164.20",
      "average": "160.3633",
      "volume": "266594",
      "turnover": "42771808.26",
      "trades": "2881"
    },
    {
      "date": "2022-11-11",
      "bid": "160.95",
      "ask": "161.20",
      "open": "164.20",
      "high": "166.90",
      "low": "160.00",
      "close": "160.75",
      "average": "163.5462",
      "volume": "306704",
      "turnover": "50154093.63",
      "trades": "2850"
    },
    {
      "date": "2022-11-14",
      "bid": "157.60",
      "ask": "157.90",
      "open": "160.75",
      "high": "164.25",
      "low": "156.95",
      "close": "157.60",
      "average": "158.3549",
      "volume": "425020",
      "turnover": "67375424.55",
      "trades": "3824"
    },
    {
      "date": "2022-11-15",
      "bid": "159.50",
      "ask": "159.70",
      "open": "158.00",
      "high": "159.75",
      "low": "155.00",
      "close": "159.55",
      "average": "157.5726",
      "volume": "130948",
      "turnover": "20634781.64",
      "trades": "2298"
    },
    {
      "date": "2022-11-16",
      "bid": "155.25",
      "ask": "155.55",
      "open": "159.05",
      "high": "160.05",
      "low": "151.60",
      "close": "155.55",
      "average": "153.709",
      "volume": "336133",
      "turnover": "51651476.2",
      "trades": "2302"
    },
    {
      "date": "2022-11-17",
      "bid": "154.50",
      "ask": "154.85",
      "open": "155.55",
      "high": "157.90",
      "low": "153.90",
      "close": "153.95",
      "average": "155.3057",
      "volume": "104772",
      "turnover": "16269900.24",
      "trades": "1810"
    },
    {
      "date": "2022-11-18",
      "bid": "155.55",
      "ask": "155.65",
      "open": "155.00",
      "high": "156.75",
      "low": "152.70",
      "close": "155.55",
      "average": "155.2284",
      "volume": "91066",
      "turnover": "14137398.25",
      "trades": "1763"
    },
    {
      "date": "2022-11-21",
      "bid": "154.95",
      "ask": "155.15",
      "open": "155.70",
      "high": "156.60",
      "low": "154.30",
      "close": "154.60",
      "average": "155.1989",
      "volume": "104257",
      "turnover": "16182967.18",
      "trades": "1985"
    },
    {
      "date": "2022-11-22",
      "bid": "153.35",
      "ask": "153.60",
      "open": "153.80",
      "high": "156.35",
      "low": "151.35",
      "close": "153.10",
      "average": "154.3376",
      "volume": "224452",
      "turnover": "34640227.31",
      "trades": "1919"
    },
    {
      "date": "2022-11-23",
      "bid": "150.55",
      "ask": "150.80",
      "open": "153.00",
      "high": "153.60",
      "low": "149.60",
      "close": "150.55",
      "average": "151.0914",
      "volume": "106563",
      "turnover": "16100701.38",
      "trades": "1974"
    },
    {
      "date": "2022-11-24",
      "bid": "152.60",
      "ask": "152.80",
      "open": "152.15",
      "high": "156.75",
      "low": "150.85",
      "close": "153.15",
      "average": "153.6777",
      "volume": "166450",
      "turnover": "25581159.84",
      "trades": "2389"
    },
    {
      "date": "2022-11-25",
      "bid": "152.95",
      "ask": "153.00",
      "open": "153.15",
      "high": "154.45",
      "low": "149.80",
      "close": "153.20",
      "average": "152.0392",
      "volume": "125144",
      "turnover": "18991253.96",
      "trades": "2616"
    },
    {
      "date": "2022-11-28",
      "bid": "150.85",
      "ask": "151.00",
      "open": "153.20",
      "high": "153.90",
      "low": "149.55",
      "close": "151.20",
      "average": "150.9732",
      "volume": "116660",
      "turnover": "17613069.53",
      "trades": "2363"
    },
    {
      "date": "2022-11-29",
      "bid": "148.70",
      "ask": "148.80",
      "open": "152.00",
      "high": "152.25",
      "low": "147.50",
      "close": "149.05",
      "average": "149.6342",
      "volume": "146382",
      "turnover": "21912688.17",
      "trades": "2401"
    },
    {
      "date": "2022-11-30",
      "bid": "147.10",
      "ask": "147.25",
      "open": "149.05",
      "high": "151.05",
      "low": "145.80",
      "close": "146.70",
      "average": "147.6532",
      "volume": "428191",
      "turnover": "63244698.38",
      "trades": "4518"
    },
    {
      "date": "2022-12-01",
      "bid": "145.80",
      "ask": "146.00",
      "open": "149.45",
      "high": "151.05",
      "low": "144.60",
      "close": "146.25",
      "average": "147.6552",
      "volume": "231043",
      "turnover": "34113358.36",
      "trades": "2658"
    },
    {
      "date": "2022-12-02",
      "bid": "148.15",
      "ask": "148.30",
      "open": "146.55",
      "high": "149.95",
      "low": "145.60",
      "close": "148.10",
      "average": "147.9611",
      "volume": "163448",
      "turnover": "24186047.47",
      "trades": "2196"
    },
    {
      "date": "2022-12-05",
      "bid": "150.00",
      "ask": "150.30",
      "open": "148.10",
      "high": "151.15",
      "low": "148.00",
      "close": "150.50",
      "average": "150.1859",
      "volume": "114358",
      "turnover": "17175187.57",
      "trades": "2062"
    },
    {
      "date": "2022-12-06",
      "bid": "150.70",
      "ask": "150.85",
      "open": "150.50",
      "high": "152.80",
      "low": "149.40",
      "close": "150.35",
      "average": "150.7948",
      "volume": "155146",
      "turnover": "23395648.04",
      "trades": "2241"
    },
    {
      "date": "2022-12-07",
      "bid": "147.70",
      "ask": "147.95",
      "open": "150.35",
      "high": "150.50",
      "low": "146.50",
      "close": "147.90",
      "average": "147.6885",
      "volume": "105841",
      "turnover": "15631524.49",
      "trades": "2075"
    },
    {
      "date": "2022-12-08",
      "bid": "144.80",
      "ask": "144.90",
      "open": "147.90",
      "high": "149.05",
      "low": "143.65",
      "close": "145.05",
      "average": "145.4399",
      "volume": "122795",
      "turnover": "17858805.82",
      "trades": "2469"
    },
    {
      "date": "2022-12-09",
      "bid": "147.45",
      "ask": "147.50",
      "open": "145.10",
      "high": "150.00",
      "low": "144.65",
      "close": "147.65",
      "average": "147.2167",
      "volume": "145902",
      "turnover": "21478583.38",
      "trades": "1711"
    },
    {
      "date": "2022-12-12",
      "bid": "145.65",
      "ask": "145.80",
      "open": "147.65",
      "high": "148.10",
      "low": "144.10",
      "close": "145.85",
      "average": "145.4964",
      "volume": "95888",
      "turnover": "13952717.11",
      "trades": "1873"
    },
    {
      "date": "2022-12-13",
      "bid": "148.65",
      "ask": "148.85",
      "open": "145.35",
      "high": "153.95",
      "low": "142.90",
      "close": "149.10",
      "average": "148.095",
      "volume": "175022",
      "turnover": "25923458.36",
      "trades": "2878"
    },
    {
      "date": "2022-12-14",
      "bid": "151.50",
      "ask": "151.70",
      "open": "148.90",
      "high": "152.25",
      "low": "147.05",
      "close": "151.55",
      "average": "149.4861",
      "volume": "142679",
      "turnover": "21327306.25",
      "trades": "1564"
    },
    {
      "date": "2022-12-15",
      "bid": "146.10",
      "ask": "146.30",
      "open": "149.60",
      "high": "151.40",
      "low": "145.90",
      "close": "146.50",
      "average": "148.5682",
      "volume": "133984",
      "turnover": "19905748.98",
      "trades": "2488"
    },
    {
      "date": "2022-12-16",
      "bid": "140.50",
      "ask": "140.80",
      "open": "146.50",
      "high": "148.00",
      "low": "139.20",
      "close": "140.20",
      "average": "141.6498",
      "volume": "216899",
      "turnover": "30723660.21",
      "trades": "2910"
    },
    {
      "date": "2022-12-19",
      "bid": "136.70",
      "ask": "136.75",
      "open": "140.20",
      "high": "141.05",
      "low": "135.65",
      "close": "136.65",
      "average": "137.971",
      "volume": "218342",
      "turnover": "30119635.1",
      "trades": "3088"
    },
    {
      "date": "2022-12-20",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.00",
      "high": "137.20",
      "low": "131.40",
      "close": "135.90",
      "average": "134.6551",
      "volume": "199600",
      "turnover": "26880273.8",
      "trades": "3558"
    },
    {
      "date": "2022-12-21",
      "bid": "139.30",
      "ask": "139.40",
      "open": "135.50",
      "high": "139.75",
      "low": "134.85",
      "close": "139.30",
      "average": "137.5924",
      "volume": "160185",
      "turnover": "22040209.95",
      "trades": "2292"
    },
    {
      "date": "2022-12-22",
      "bid": "138.85",
      "ask": "139.05",
      "open": "139.50",
      "high": "140.85",
      "low": "137.50",
      "close": "138.45",
      "average": "138.8956",
      "volume": "81035",
      "turnover": "11255504.6",
      "trades": "1572"
    },
    {
      "date": "2022-12-23",
      "bid": "141.85",
      "ask": "142.05",
      "open": "138.45",
      "high": "143.00",
      "low": "138.30",
      "close": "141.85",
      "average": "141.401",
      "volume": "86440",
      "turnover": "12222484.73",
      "trades": "1722"
    },
    {
      "date": "2022-12-27",
      "bid": "141.15",
      "ask": "141.35",
      "open": "141.85",
      "high": "143.85",
      "low": "140.60",
      "close": "141.15",
      "average": "142.2763",
      "volume": "89806",
      "turnover": "12777260.71",
      "trades": "1440"
    },
    {
      "date": "2022-12-28",
      "bid": "140.25",
      "ask": "140.50",
      "open": "141.00",
      "high": "141.95",
      "low": "139.00",
      "close": "140.50",
      "average": "140.2259",
      "volume": "97530",
      "turnover": "13676248.55",
      "trades": "1746"
    },
    {
      "date": "2022-12-29",
      "bid": "143.90",
      "ask": "144.25",
      "open": "140.10",
      "high": "144.35",
      "low": "139.30",
      "close": "144.30",
      "average": "141.9905",
      "volume": "66421",
      "turnover": "9431147.94",
      "trades": "1114"
    },
    {
      "date": "2022-12-30",
      "bid": "143.35",
      "ask": "143.55",
      "open": "144.20",
      "high": "146.15",
      "low": "143.35",
      "close": "143.40",
      "average": "144.2794",
      "volume": "94557",
      "turnover": "13642623.4",
      "trades": "1718"
    },
    {
      "date": "2023-01-02",
      "bid": "146.70",
      "ask": "146.80",
      "open": "143.40",
      "high": "149.00",
      "low": "143.40",
      "close": "147.15",
      "average": "147.6618",
      "volume": "62306",
      "turnover": "9200178.85",
      "trades": "1346"
    },
    {
      "date": "2023-01-03",
      "bid": "148.00",
      "ask": "148.20",
      "open": "147.15",
      "high": "149.55",
      "low": "146.40",
      "close": "147.80",
      "average": "147.9139",
      "volume": "146808",
      "turnover": "21714996.4",
      "trades": "2209"
    },
    {
      "date": "2023-01-04",
      "bid": "149.30",
      "ask": "149.50",
      "open": "148.00",
      "high": "149.85",
      "low": "147.00",
      "close": "149.55",
      "average": "148.2713",
      "volume": "118834",
      "turnover": "17619921.76",
      "trades": "2254"
    },
    {
      "date": "2023-01-05",
      "bid": "148.25",
      "ask": "148.35",
      "open": "149.55",
      "high": "150.50",
      "low": "147.60",
      "close": "148.35",
      "average": "149.2273",
      "volume": "61808",
      "turnover": "9223515.6",
      "trades": "1127"
    },
    {
      "date": "2023-01-09",
      "bid": "146.70",
      "ask": "146.90",
      "open": "148.80",
      "high": "149.80",
      "low": "144.40",
      "close": "147.05",
      "average": "146.2342",
      "volume": "157676",
      "turnover": "23057607.05",
      "trades": "3106"
    },
    {
      "date": "2023-01-10",
      "bid": "149.90",
      "ask": "150.15",
      "open": "146.55",
      "high": "150.50",
      "low": "146.00",
      "close": "150.20",
      "average": "149.1902",
      "volume": "105899",
      "turnover": "15799094.1",
      "trades": "1610"
    },
    {
      "date": "2023-01-11",
      "bid": "153.00",
      "ask": "153.20",
      "open": "150.20",
      "high": "153.90",
      "low": "150.20",
      "close": "153.35",
      "average": "152.8805",
      "volume": "95544",
      "turnover": "14607120.67",
      "trades": "1582"
    },
    {
      "date": "2023-01-12",
      "bid": "156.90",
      "ask": "157.00",
      "open": "153.35",
      "high": "158.70",
      "low": "153.35",
      "close": "156.75",
      "average": "156.3422",
      "volume": "146636",
      "turnover": "22925318.8",
      "trades": "1998"
    },
    {
      "date": "2023-01-13",
      "bid": "157.10",
      "ask": "157.30",
      "open": "157.00",
      "high": "158.45",
      "low": "156.15",
      "close": "157.45",
      "average": "157.3913",
      "volume": "88724",
      "turnover": "13964386.15",
      "trades": "1581"
    },
    {
      "date": "2023-01-16",
      "bid": "161.70",
      "ask": "162.00",
      "open": "157.50",
      "high": "162.35",
      "low": "157.25",
      "close": "162.10",
      "average": "160.534",
      "volume": "89669",
      "turnover": "14394763.5",
      "trades": "1637"
    },
    {
      "date": "2023-01-17",
      "bid": "161.05",
      "ask": "161.30",
      "open": "162.10",
      "high": "162.65",
      "low": "158.90",
      "close": "161.40",
      "average": "160.5788",
      "volume": "103607",
      "turnover": "16637086.8",
      "trades": "1672"
    },
    {
      "date": "2023-01-18",
      "bid": "156.40",
      "ask": "156.50",
      "open": "161.45",
      "high": "162.25",
      "low": "156.20",
      "close": "156.30",
      "average": "158.5492",
      "volume": "182839",
      "turnover": "28988875.6",
      "trades": "2288"
    },
    {
      "date": "2023-01-19",
      "bid": "153.40",
      "ask": "153.75",
      "open": "156.00",
      "high": "156.20",
      "low": "152.25",
      "close": "153.15",
      "average": "153.6506",
      "volume": "89921",
      "turnover": "13816447.5",
      "trades": "1798"
    },
    {
      "date": "2023-01-20",
      "bid": "154.75",
      "ask": "154.95",
      "open": "154.60",
      "high": "157.00",
      "low": "153.80",
      "close": "154.50",
      "average": "154.9394",
      "volume": "87917",
      "turnover": "13621811.3",
      "trades": "1346"
    },
    {
      "date": "2023-01-23",
      "bid": "156.95",
      "ask": "157.00",
      "open": "154.30",
      "high": "157.45",
      "low": "154.00",
      "close": "156.85",
      "average": "155.7826",
      "volume": "82784",
      "turnover": "12896335.83",
      "trades": "1466"
    },
    {
      "date": "2023-01-24",
      "bid": "157.35",
      "ask": "157.60",
      "open": "156.85",
      "high": "158.60",
      "low": "156.15",
      "close": "157.20",
      "average": "157.2557",
      "volume": "78330",
      "turnover": "12317790.52",
      "trades": "1083"
    },
    {
      "date": "2023-01-25",
      "bid": "154.70",
      "ask": "154.90",
      "open": "156.95",
      "high": "157.20",
      "low": "154.25",
      "close": "154.90",
      "average": "155.4443",
      "volume": "236663",
      "turnover": "36787849.75",
      "trades": "1976"
    },
    {
      "date": "2023-01-26",
      "bid": "151.75",
      "ask": "152.05",
      "open": "156.00",
      "high": "157.20",
      "low": "150.55",
      "close": "152.00",
      "average": "153.0747",
      "volume": "105935",
      "turnover": "16217096.78",
      "trades": "2142"
    },
    {
      "date": "2023-01-27",
      "bid": "154.55",
      "ask": "154.75",
      "open": "153.00",
      "high": "155.20",
      "low": "151.60",
      "close": "154.75",
      "average": "153.7546",
      "volume": "83039",
      "turnover": "12767754.86",
      "trades": "1779"
    },
    {
      "date": "2023-01-30",
      "bid": "151.05",
      "ask": "151.20",
      "open": "154.60",
      "high": "154.60",
      "low": "150.05",
      "close": "151.00",
      "average": "151.346",
      "volume": "84555",
      "turnover": "12797057.1",
      "trades": "1860"
    },
    {
      "date": "2023-01-31",
      "bid": "148.00",
      "ask": "148.30",
      "open": "151.00",
      "high": "152.50",
      "low": "147.95",
      "close": "148.00",
      "average": "149.4922",
      "volume": "144608",
      "turnover": "21617751.28",
      "trades": "2878"
    },
    {
      "date": "2023-02-01",
      "bid": "149.75",
      "ask": "150.05",
      "open": "148.45",
      "high": "151.95",
      "low": "148.35",
      "close": "149.90",
      "average": "149.8398",
      "volume": "170190",
      "turnover": "25501990.8",
      "trades": "2116"
    },
    {
      "date": "2023-02-02",
      "bid": "157.05",
      "ask": "157.35",
      "open": "151.00",
      "high": "157.85",
      "low": "151.00",
      "close": "157.85",
      "average": "155.1275",
      "volume": "374447",
      "turnover": "58092000.99",
      "trades": "4329"
    },
    {
      "date": "2023-02-03",
      "bid": "155.00",
      "ask": "155.20",
      "open": "157.90",
      "high": "158.70",
      "low": "154.25",
      "close": "155.05",
      "average": "156.1103",
      "volume": "123308",
      "turnover": "19249630.91",
      "trades": "2321"
    },
    {
      "date": "2023-02-06",
      "bid": "150.10",
      "ask": "150.30",
      "open": "154.50",
      "high": "154.75",
      "low": "148.75",
      "close": "149.90",
      "average": "150.4405",
      "volume": "124209",
      "turnover": "18686139.45",
      "trades": "2614"
    },
    {
      "date": "2023-02-07",
      "bid": "149.05",
      "ask": "149.20",
      "open": "150.00",
      "high": "151.20",
      "low": "147.05",
      "close": "148.80",
      "average": "148.6855",
      "volume": "101208",
      "turnover": "15048142.83",
      "trades": "1884"
    },
    {
      "date": "2023-02-08",
      "bid": "149.95",
      "ask": "150.30",
      "open": "149.30",
      "high": "152.20",
      "low": "149.30",
      "close": "150.15",
      "average": "150.635",
      "volume": "300513",
      "turnover": "45485976.7",
      "trades": "1588"
    },
    {
      "date": "2023-02-09",
      "bid": "148.15",
      "ask": "148.35",
      "open": "150.15",
      "high": "151.60",
      "low": "147.80",
      "close": "148.60",
      "average": "149.3611",
      "volume": "85754",
      "turnover": "12808410.15",
      "trades": "1808"
    },
    {
      "date": "2023-02-10",
      "bid": "147.90",
      "ask": "148.00",
      "open": "148.30",
      "high": "150.00",
      "low": "146.85",
      "close": "148.00",
      "average": "147.9951",
      "volume": "92831",
      "turnover": "13738551.8",
      "trades": "2078"
    },
    {
      "date": "2023-02-13",
      "bid": "147.25",
      "ask": "147.35",
      "open": "147.95",
      "high": "147.95",
      "low": "144.85",
      "close": "147.35",
      "average": "146.6728",
      "volume": "85286",
      "turnover": "12509282.35",
      "trades": "1930"
    },
    {
      "date": "2023-02-14",
      "bid": "148.60",
      "ask": "148.70",
      "open": "148.00",
      "high": "150.25",
      "low": "147.50",
      "close": "148.50",
      "average": "148.7569",
      "volume": "95246",
      "turnover": "14168506.73",
      "trades": "1578"
    },
    {
      "date": "2023-02-15",
      "bid": "144.85",
      "ask": "145.00",
      "open": "150.00",
      "high": "150.10",
      "low": "143.80",
      "close": "144.85",
      "average": "145.5529",
      "volume": "117693",
      "turnover": "17129990.6",
      "trades": "2415"
    },
    {
      "date": "2023-02-16",
      "bid": "142.45",
      "ask": "142.60",
      "open": "145.00",
      "high": "146.20",
      "low": "142.35",
      "close": "142.75",
      "average": "144.2062",
      "volume": "148549",
      "turnover": "21421704.13",
      "trades": "2970"
    },
    {
      "date": "2023-02-17",
      "bid": "142.50",
      "ask": "143.40",
      "open": "142.00",
      "high": "144.30",
      "low": "141.45",
      "close": "142.75",
      "average": "142.7596",
      "volume": "96257",
      "turnover": "13743647.68",
      "trades": "2140"
    },
    {
      "date": "2023-02-20",
      "bid": "141.45",
      "ask": "141.55",
      "open": "143.00",
      "high": "143.60",
      "low": "140.55",
      "close": "141.55",
      "average": "141.7674",
      "volume": "108198",
      "turnover": "15341281.06",
      "trades": "1878"
    },
    {
      "date": "2023-02-21",
      "bid": "138.45",
      "ask": "138.65",
      "open": "141.55",
      "high": "141.60",
      "low": "137.60",
      "close": "138.10",
      "average": "139.2845",
      "volume": "123646",
      "turnover": "17223688.32",
      "trades": "2236"
    },
    {
      "date": "2023-02-22",
      "bid": "136.60",
      "ask": "136.90",
      "open": "138.10",
      "high": "138.60",
      "low": "135.80",
      "close": "136.95",
      "average": "136.4992",
      "volume": "312625",
      "turnover": "42674411.92",
      "trades": "3463"
    },
    {
      "date": "2023-02-23",
      "bid": "125.75",
      "ask": "126.00",
      "open": "134.95",
      "high": "135.00",
      "low": "122.25",
      "close": "125.00",
      "average": "126.0068",
      "volume": "1084971",
      "turnover": "136750812.77",
      "trades": "14272"
    },
    {
      "date": "2023-02-24",
      "bid": "120.95",
      "ask": "121.15",
      "open": "125.90",
      "high": "127.75",
      "low": "120.00",
      "close": "120.60",
      "average": "122.7297",
      "volume": "597856",
      "turnover": "73387026.73",
      "trades": "8668"
    },
    {
      "date": "2023-02-27",
      "bid": "124.55",
      "ask": "124.85",
      "open": "120.40",
      "high": "126.00",
      "low": "120.40",
      "close": "124.80",
      "average": "124.0749",
      "volume": "237857",
      "turnover": "29512209.8",
      "trades": "3636"
    },
    {
      "date": "2023-02-28",
      "bid": "125.00",
      "ask": "125.15",
      "open": "124.75",
      "high": "125.35",
      "low": "123.10",
      "close": "125.00",
      "average": "124.519",
      "volume": "203680",
      "turnover": "25365495.49",
      "trades": "4106"
    },
    {
      "date": "2023-03-01",
      "bid": "120.75",
      "ask": "120.80",
      "open": "123.25",
      "high": "123.25",
      "low": "120.35",
      "close": "120.60",
      "average": "121.6193",
      "volume": "338759",
      "turnover": "41199884.22",
      "trades": "4396"
    },
    {
      "date": "2023-03-02",
      "bid": "120.85",
      "ask": "121.10",
      "open": "120.05",
      "high": "122.25",
      "low": "119.60",
      "close": "120.50",
      "average": "120.931",
      "volume": "213492",
      "turnover": "25817757.26",
      "trades": "2886"
    },
    {
      "date": "2023-03-03",
      "bid": "121.55",
      "ask": "121.65",
      "open": "120.50",
      "high": "122.15",
      "low": "120.35",
      "close": "121.50",
      "average": "121.3205",
      "volume": "138618",
      "turnover": "16817600.78",
      "trades": "2486"
    },
    {
      "date": "2023-03-06",
      "bid": "121.90",
      "ask": "121.95",
      "open": "121.60",
      "high": "122.50",
      "low": "120.85",
      "close": "121.90",
      "average": "121.6893",
      "volume": "162194",
      "turnover": "19742949.66",
      "trades": "2283"
    },
    {
      "date": "2023-03-07",
      "bid": "120.55",
      "ask": "120.70",
      "open": "121.70",
      "high": "122.75",
      "low": "120.30",
      "close": "120.60",
      "average": "121.2471",
      "volume": "178462",
      "turnover": "21632565.82",
      "trades": "2307"
    },
    {
      "date": "2023-03-08",
      "bid": "118.80",
      "ask": "118.90",
      "open": "120.05",
      "high": "120.95",
      "low": "118.25",
      "close": "118.65",
      "average": "119.1913",
      "volume": "200501",
      "turnover": "23899186.96",
      "trades": "2970"
    },
    {
      "date": "2023-03-09",
      "bid": "117.55",
      "ask": "117.65",
      "open": "118.45",
      "high": "118.45",
      "low": "115.35",
      "close": "117.40",
      "average": "116.7913",
      "volume": "462510",
      "turnover": "54016069.91",
      "trades": "4754"
    },
    {
      "date": "2023-03-10",
      "bid": "116.90",
      "ask": "117.15",
      "open": "115.40",
      "high": "117.20",
      "low": "114.95",
      "close": "116.90",
      "average": "116.3236",
      "volume": "302807",
      "turnover": "35223427.04",
      "trades": "3578"
    },
    {
      "date": "2023-03-13",
      "bid": "117.40",
      "ask": "117.50",
      "open": "117.35",
      "high": "118.95",
      "low": "113.30",
      "close": "117.65",
      "average": "115.8241",
      "volume": "322206",
      "turnover": "37324911.45",
      "trades": "4123"
    },
    {
      "date": "2023-03-14",
      "bid": "116.05",
      "ask": "116.25",
      "open": "117.65",
      "high": "118.45",
      "low": "115.70",
      "close": "116.15",
      "average": "117.0724",
      "volume": "169415",
      "turnover": "19834639.95",
      "trades": "2242"
    },
    {
      "date": "2023-03-15",
      "bid": "114.50",
      "ask": "114.75",
      "open": "115.50",
      "high": "115.50",
      "low": "112.20",
      "close": "114.15",
      "average": "113.7348",
      "volume": "210432",
      "turnover": "23933607.98",
      "trades": "3240"
    },
    {
      "date": "2023-03-16",
      "bid": "112.50",
      "ask": "112.65",
      "open": "115.00",
      "high": "115.65",
      "low": "112.05",
      "close": "112.65",
      "average": "113.0823",
      "volume": "241554",
      "turnover": "27309422.29",
      "trades": "3059"
    },
    {
      "date": "2023-03-17",
      "bid": "109.20",
      "ask": "109.25",
      "open": "112.70",
      "high": "114.80",
      "low": "108.30",
      "close": "108.90",
      "average": "110.6694",
      "volume": "392293",
      "turnover": "43435186.56",
      "trades": "5236"
    },
    {
      "date": "2023-03-20",
      "bid": "105.80",
      "ask": "105.90",
      "open": "108.15",
      "high": "109.25",
      "low": "105.60",
      "close": "106.30",
      "average": "107.0445",
      "volume": "375162",
      "turnover": "40137894.15",
      "trades": "4298"
    },
    {
      "date": "2023-03-21",
      "bid": "106.90",
      "ask": "106.95",
      "open": "106.70",
      "high": "108.55",
      "low": "104.25",
      "close": "106.55",
      "average": "105.6097",
      "volume": "468234",
      "turnover": "49453608.73",
      "trades": "4386"
    },
    {
      "date": "2023-03-22",
      "bid": "102.15",
      "ask": "102.25",
      "open": "106.60",
      "high": "107.00",
      "low": "101.65",
      "close": "102.10",
      "average": "102.9974",
      "volume": "430249",
      "turnover": "44314628.93",
      "trades": "5783"
    },
    {
      "date": "2023-03-23",
      "bid": "102.35",
      "ask": "102.50",
      "open": "102.10",
      "high": "103.00",
      "low": "100.15",
      "close": "102.55",
      "average": "101.5378",
      "volume": "315688",
      "turnover": "32053204.74",
      "trades": "2779"
    },
    {
      "date": "2023-03-24",
      "bid": "99.44",
      "ask": "99.50",
      "open": "94.10",
      "high": "99.70",
      "low": "93.50",
      "close": "99.58",
      "average": "96.9703",
      "volume": "1666598",
      "turnover": "161677212.21",
      "trades": "19971"
    },
    {
      "date": "2023-03-27",
      "bid": "104.05",
      "ask": "104.20",
      "open": "100.70",
      "high": "104.75",
      "low": "100.20",
      "close": "104.05",
      "average": "103.1457",
      "volume": "358266",
      "turnover": "36971978.75",
      "trades": "3937"
    },
    {
      "date": "2023-03-28",
      "bid": "103.15",
      "ask": "103.35",
      "open": "105.60",
      "high": "106.65",
      "low": "102.70",
      "close": "103.50",
      "average": "103.9985",
      "volume": "380190",
      "turnover": "39754558.61",
      "trades": "3727"
    },
    {
      "date": "2023-03-29",
      "bid": "105.75",
      "ask": "105.80",
      "open": "104.10",
      "high": "107.05",
      "low": "103.10",
      "close": "105.80",
      "average": "105.6189",
      "volume": "338553",
      "turnover": "35618823.82",
      "trades": "2518"
    },
    {
      "date": "2023-03-30",
      "bid": "107.95",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.90",
      "low": "106.25",
      "close": "108.65",
      "average": "108.1194",
      "volume": "354282",
      "turnover": "38301816.61",
      "trades": "3007"
    },
    {
      "date": "2023-03-31",
      "bid": "108.75",
      "ask": "108.80",
      "open": "110.00",
      "high": "110.65",
      "low": "107.75",
      "close": "108.30",
      "average": "108.9593",
      "volume": "689911",
      "turnover": "75173071.23",
      "trades": "5096"
    },
    {
      "date": "2023-04-03",
      "bid": "110.15",
      "ask": "110.35",
      "open": "111.00",
      "high": "113.70",
      "low": "109.00",
      "close": "110.05",
      "average": "111.519",
      "volume": "1895406",
      "turnover": "211409968.64",
      "trades": "10435"
    },
    {
      "date": "2023-04-04",
      "bid": "111.85",
      "ask": "111.95",
      "open": "110.35",
      "high": "112.95",
      "low": "110.15",
      "close": "111.70",
      "average": "111.7474",
      "volume": "704343",
      "turnover": "78724919.3",
      "trades": "6362"
    },
    {
      "date": "2023-04-05",
      "bid": "109.95",
      "ask": "110.05",
      "open": "111.95",
      "high": "112.20",
      "low": "109.40",
      "close": "109.55",
      "average": "110.5727",
      "volume": "424249",
      "turnover": "46906579.5",
      "trades": "5532"
    },
    {
      "date": "2023-04-06",
      "bid": "111.60",
      "ask": "111.75",
      "open": "110.35",
      "high": "112.25",
      "low": "109.75",
      "close": "111.05",
      "average": "111.1364",
      "volume": "533795",
      "turnover": "59347584.89",
      "trades": "3342"
    },
    {
      "date": "2023-04-11",
      "bid": "114.65",
      "ask": "114.80",
      "open": "111.50",
      "high": "114.85",
      "low": "111.50",
      "close": "114.70",
      "average": "113.804",
      "volume": "333142",
      "turnover": "37912920.39",
      "trades": "3273"
    },
    {
      "date": "2023-04-12",
      "bid": "116.25",
      "ask": "116.40",
      "open": "114.80",
      "high": "118.45",
      "low": "114.65",
      "close": "116.00",
      "average": "116.617",
      "volume": "384514",
      "turnover": "44840787.71",
      "trades": "3018"
    },
    {
      "date": "2023-04-13",
      "bid": "115.80",
      "ask": "115.85",
      "open": "116.40",
      "high": "117.35",
      "low": "114.55",
      "close": "115.80",
      "average": "115.8129",
      "volume": "282729",
      "turnover": "32743850",
      "trades": "3634"
    },
    {
      "date": "2023-04-14",
      "bid": "119.25",
      "ask": "119.35",
      "open": "116.00",
      "high": "121.60",
      "low": "116.00",
      "close": "119.00",
      "average": "119.714",
      "volume": "322983",
      "turnover": "38665479",
      "trades": "3280"
    },
    {
      "date": "2023-04-17",
      "bid": "118.55",
      "ask": "118.75",
      "open": "119.80",
      "high": "120.55",
      "low": "118.10",
      "close": "118.50",
      "average": "119.3552",
      "volume": "290677",
      "turnover": "34689159.69",
      "trades": "2712"
    },
    {
      "date": "2023-04-18",
      "bid": "115.60",
      "ask": "115.70",
      "open": "118.50",
      "high": "119.15",
      "low": "115.40",
      "close": "115.65",
      "average": "116.6461",
      "volume": "252923",
      "turnover": "29504552.35",
      "trades": "3320"
    },
    {
      "date": "2023-04-19",
      "bid": "115.55",
      "ask": "115.65",
      "open": "115.65",
      "high": "115.95",
      "low": "114.30",
      "close": "115.50",
      "average": "115.0073",
      "volume": "201070",
      "turnover": "23127797.93",
      "trades": "2485"
    },
    {
      "date": "2023-04-20",
      "bid": "112.15",
      "ask": "112.20",
      "open": "115.95",
      "high": "116.90",
      "low": "111.90",
      "close": "112.00",
      "average": "114.0381",
      "volume": "313340",
      "turnover": "35730308.97",
      "trades": "3503"
    },
    {
      "date": "2023-04-21",
      "bid": "110.85",
      "ask": "111.00",
      "open": "111.10",
      "high": "112.35",
      "low": "110.05",
      "close": "110.85",
      "average": "111.0435",
      "volume": "329363",
      "turnover": "36575511.65",
      "trades": "2816"
    },
    {
      "date": "2023-04-24",
      "bid": "111.85",
      "ask": "111.90",
      "open": "110.85",
      "high": "113.50",
      "low": "110.70",
      "close": "111.85",
      "average": "112.2594",
      "volume": "245212",
      "turnover": "27525715.52",
      "trades": "2529"
    },
    {
      "date": "2023-04-25",
      "bid": "109.95",
      "ask": "110.10",
      "open": "111.85",
      "high": "112.45",
      "low": "109.60",
      "close": "109.95",
      "average": "110.2162",
      "volume": "367161",
      "turnover": "40459929.65",
      "trades": "4599"
    },
    {
      "date": "2023-04-26",
      "bid": "109.80",
      "ask": "109.90",
      "open": "109.95",
      "high": "111.35",
      "low": "108.25",
      "close": "109.50",
      "average": "109.988",
      "volume": "373548",
      "turnover": "41094414.95",
      "trades": "3577"
    },
    {
      "date": "2023-04-27",
      "bid": "109.55",
      "ask": "109.90",
      "open": "106.15",
      "high": "111.00",
      "low": "105.60",
      "close": "110.00",
      "average": "109.0817",
      "volume": "730971",
      "turnover": "79735438.84",
      "trades": "3849"
    },
    {
      "date": "2023-04-28",
      "bid": "109.10",
      "ask": "109.25",
      "open": "110.20",
      "high": "111.00",
      "low": "106.40",
      "close": "109.50",
      "average": "109.5701",
      "volume": "675441",
      "turnover": "74011161.55",
      "trades": "4161"
    },
    {
      "date": "2023-05-02",
      "bid": "105.15",
      "ask": "105.25",
      "open": "109.70",
      "high": "109.90",
      "low": "104.75",
      "close": "104.75",
      "average": "106.637",
      "volume": "424233",
      "turnover": "45260763.83",
      "trades": "4915"
    },
    {
      "date": "2023-05-03",
      "bid": "105.75",
      "ask": "105.85",
      "open": "105.00",
      "high": "106.30",
      "low": "103.50",
      "close": "105.80",
      "average": "104.8762",
      "volume": "296424",
      "turnover": "31087149",
      "trades": "3363"
    },
    {
      "date": "2023-05-04",
      "bid": "105.95",
      "ask": "106.15",
      "open": "105.80",
      "high": "106.25",
      "low": "101.95",
      "close": "105.95",
      "average": "104.2143",
      "volume": "246284",
      "turnover": "25666268.53",
      "trades": "2768"
    },
    {
      "date": "2023-05-05",
      "bid": "106.20",
      "ask": "106.30",
      "open": "105.95",
      "high": "107.90",
      "low": "105.05",
      "close": "106.60",
      "average": "106.4815",
      "volume": "218766",
      "turnover": "23294439.62",
      "trades": "2149"
    },
    {
      "date": "2023-05-08",
      "bid": "102.00",
      "ask": "102.20",
      "open": "106.75",
      "high": "107.10",
      "low": "101.25",
      "close": "101.95",
      "average": "103.2697",
      "volume": "416793",
      "turnover": "43042237.05",
      "trades": "3410"
    },
    {
      "date": "2023-05-09",
      "bid": "99.36",
      "ask": "99.52",
      "open": "101.95",
      "high": "101.95",
      "low": "97.26",
      "close": "99.50",
      "average": "99.2778",
      "volume": "875534",
      "turnover": "86925162.62",
      "trades": "6411"
    },
    {
      "date": "2023-05-10",
      "bid": "99.96",
      "ask": "100.15",
      "open": "99.50",
      "high": "102.60",
      "low": "98.74",
      "close": "100.15",
      "average": "100.4296",
      "volume": "446508",
      "turnover": "44843760.08",
      "trades": "4734"
    },
    {
      "date": "2023-05-11",
      "bid": "101.05",
      "ask": "101.25",
      "open": "100.00",
      "high": "101.50",
      "low": "99.14",
      "close": "101.10",
      "average": "100.3248",
      "volume": "592895",
      "turnover": "59481675.86",
      "trades": "3622"
    },
    {
      "date": "2023-05-12",
      "bid": "99.22",
      "ask": "99.36",
      "open": "101.35",
      "high": "102.00",
      "low": "98.78",
      "close": "98.98",
      "average": "99.518",
      "volume": "277255",
      "turnover": "27591875.43",
      "trades": "3484"
    },
    {
      "date": "2023-05-15",
      "bid": "101.90",
      "ask": "102.00",
      "open": "99.00",
      "high": "102.45",
      "low": "99.00",
      "close": "102.45",
      "average": "101.075",
      "volume": "268017",
      "turnover": "27089896.33",
      "trades": "2566"
    },
    {
      "date": "2023-05-16",
      "bid": "99.04",
      "ask": "99.12",
      "open": "102.00",
      "high": "102.00",
      "low": "98.84",
      "close": "99.10",
      "average": "100.1357",
      "volume": "293867",
      "turnover": "29442506.36",
      "trades": "2909"
    },
    {
      "date": "2023-05-17",
      "bid": "98.02",
      "ask": "98.08",
      "open": "98.80",
      "high": "98.94",
      "low": "97.68",
      "close": "97.92",
      "average": "98.1291",
      "volume": "227476",
      "turnover": "22322682.62",
      "trades": "1975"
    },
    {
      "date": "2023-05-19",
      "bid": "99.38",
      "ask": "99.44",
      "open": "98.32",
      "high": "99.72",
      "low": "95.90",
      "close": "99.36",
      "average": "98.1453",
      "volume": "390312",
      "turnover": "38304974.34",
      "trades": "3410"
    },
    {
      "date": "2023-05-22",
      "bid": "100.10",
      "ask": "100.20",
      "open": "99.30",
      "high": "100.40",
      "low": "98.72",
      "close": "100.35",
      "average": "99.7851",
      "volume": "277950",
      "turnover": "27735094.15",
      "trades": "2182"
    },
    {
      "date": "2023-05-23",
      "bid": "103.00",
      "ask": "103.20",
      "open": "100.00",
      "high": "103.55",
      "low": "99.72",
      "close": "103.20",
      "average": "102.4283",
      "volume": "200395",
      "turnover": "20526023.35",
      "trades": "2347"
    },
    {
      "date": "2023-05-24",
      "bid": "99.76",
      "ask": "99.78",
      "open": "102.60",
      "high": "102.85",
      "low": "99.66",
      "close": "99.66",
      "average": "100.7709",
      "volume": "277067",
      "turnover": "27920284.75",
      "trades": "3251"
    },
    {
      "date": "2023-05-25",
      "bid": "97.44",
      "ask": "97.52",
      "open": "100.65",
      "high": "100.85",
      "low": "97.22",
      "close": "97.22",
      "average": "98.5221",
      "volume": "234679",
      "turnover": "23121848.03",
      "trades": "3207"
    },
    {
      "date": "2023-05-26",
      "bid": "97.72",
      "ask": "97.80",
      "open": "97.22",
      "high": "98.12",
      "low": "96.54",
      "close": "97.68",
      "average": "97.5363",
      "volume": "273049",
      "turnover": "26631675.8",
      "trades": "3013"
    },
    {
      "date": "2023-05-29",
      "bid": "96.70",
      "ask": "97.00",
      "open": "97.70",
      "high": "98.82",
      "low": "96.38",
      "close": "96.66",
      "average": "97.2274",
      "volume": "163862",
      "turnover": "15930556.56",
      "trades": "2618"
    },
    {
      "date": "2023-05-30",
      "bid": "96.40",
      "ask": "96.56",
      "open": "97.00",
      "high": "98.02",
      "low": "95.90",
      "close": "96.34",
      "average": "96.6097",
      "volume": "214787",
      "turnover": "20746616.3",
      "trades": "2476"
    },
    {
      "date": "2023-05-31",
      "bid": "98.12",
      "ask": "98.36",
      "open": "95.70",
      "high": "98.42",
      "low": "95.02",
      "close": "98.06",
      "average": "97.5079",
      "volume": "974253",
      "turnover": "94990013.66",
      "trades": "5159"
    },
    {
      "date": "2023-06-01",
      "bid": "100.35",
      "ask": "100.55",
      "open": "98.06",
      "high": "100.80",
      "low": "97.14",
      "close": "100.40",
      "average": "99.6696",
      "volume": "350670",
      "turnover": "34953180.49",
      "trades": "3707"
    },
    {
      "date": "2023-06-02",
      "bid": "106.05",
      "ask": "106.10",
      "open": "100.55",
      "high": "106.20",
      "low": "100.55",
      "close": "106.00",
      "average": "104.5523",
      "volume": "391855",
      "turnover": "40966866.32",
      "trades": "5437"
    },
    {
      "date": "2023-06-05",
      "bid": "107.00",
      "ask": "107.15",
      "open": "106.00",
      "high": "107.80",
      "low": "105.50",
      "close": "106.95",
      "average": "106.9625",
      "volume": "397469",
      "turnover": "42514039.02",
      "trades": "2635"
    },
    {
      "date": "2023-06-07",
      "bid": "108.10",
      "ask": "108.15",
      "open": "106.95",
      "high": "109.80",
      "low": "106.95",
      "close": "108.15",
      "average": "108.5538",
      "volume": "264408",
      "turnover": "28704107.54",
      "trades": "2643"
    },
    {
      "date": "2023-06-08",
      "bid": "106.40",
      "ask": "106.50",
      "open": "107.00",
      "high": "108.20",
      "low": "105.90",
      "close": "106.40",
      "average": "107.1762",
      "volume": "171292",
      "turnover": "18358780.43",
      "trades": "1971"
    },
    {
      "date": "2023-06-09",
      "bid": "107.50",
      "ask": "107.65",
      "open": "107.20",
      "high": "108.35",
      "low": "106.20",
      "close": "107.60",
      "average": "107.6016",
      "volume": "145050",
      "turnover": "15607618.03",
      "trades": "1507"
    },
    {
      "date": "2023-06-12",
      "bid": "107.85",
      "ask": "108.00",
      "open": "107.70",
      "high": "108.25",
      "low": "105.80",
      "close": "107.45",
      "average": "107.053",
      "volume": "274695",
      "turnover": "29407018.3",
      "trades": "2510"
    },
    {
      "date": "2023-06-13",
      "bid": "105.75",
      "ask": "106.25",
      "open": "108.00",
      "high": "108.05",
      "low": "105.20",
      "close": "105.75",
      "average": "106.0438",
      "volume": "446194",
      "turnover": "47133633",
      "trades": "2051"
    },
    {
      "date": "2023-06-14",
      "bid": "107.85",
      "ask": "108.05",
      "open": "105.00",
      "high": "109.70",
      "low": "104.90",
      "close": "107.90",
      "average": "108.2821",
      "volume": "314766",
      "turnover": "34082253.36",
      "trades": "1842"
    },
    {
      "date": "2023-06-15",
      "bid": "108.50",
      "ask": "108.65",
      "open": "107.90",
      "high": "109.30",
      "low": "107.00",
      "close": "108.60",
      "average": "108.256",
      "volume": "186937",
      "turnover": "20237059.97",
      "trades": "1524"
    },
    {
      "date": "2023-06-16",
      "bid": "106.85",
      "ask": "107.05",
      "open": "108.65",
      "high": "109.40",
      "low": "106.60",
      "close": "107.40",
      "average": "107.4887",
      "volume": "918763",
      "turnover": "98757067.15",
      "trades": "1760"
    },
    {
      "date": "2023-06-19",
      "bid": "105.40",
      "ask": "105.45",
      "open": "107.05",
      "high": "107.05",
      "low": "104.50",
      "close": "105.35",
      "average": "105.9228",
      "volume": "196958",
      "turnover": "20862276.17",
      "trades": "1831"
    },
    {
      "date": "2023-06-20",
      "bid": "104.70",
      "ask": "104.85",
      "open": "105.55",
      "high": "107.55",
      "low": "103.75",
      "close": "104.70",
      "average": "105.0524",
      "volume": "154747",
      "turnover": "16256512.25",
      "trades": "1687"
    },
    {
      "date": "2023-06-21",
      "bid": "102.75",
      "ask": "102.85",
      "open": "104.65",
      "high": "104.65",
      "low": "101.85",
      "close": "103.05",
      "average": "102.7487",
      "volume": "171754",
      "turnover": "17647486.6",
      "trades": "1968"
    },
    {
      "date": "2023-06-22",
      "bid": "100.50",
      "ask": "100.70",
      "open": "102.10",
      "high": "102.85",
      "low": "100.05",
      "close": "100.80",
      "average": "101.3792",
      "volume": "238822",
      "turnover": "24213154.88",
      "trades": "2682"
    },
    {
      "date": "2023-06-26",
      "bid": "100.30",
      "ask": "100.45",
      "open": "100.80",
      "high": "101.35",
      "low": "99.00",
      "close": "100.45",
      "average": "99.9408",
      "volume": "181975",
      "turnover": "18188038.57",
      "trades": "2917"
    },
    {
      "date": "2023-06-27",
      "bid": "99.54",
      "ask": "99.70",
      "open": "100.45",
      "high": "101.65",
      "low": "99.10",
      "close": "99.68",
      "average": "99.9705",
      "volume": "99766",
      "turnover": "9973649.81",
      "trades": "1934"
    },
    {
      "date": "2023-06-28",
      "bid": "101.80",
      "ask": "102.00",
      "open": "99.94",
      "high": "102.00",
      "low": "99.94",
      "close": "101.90",
      "average": "101.0541",
      "volume": "183337",
      "turnover": "18527943.02",
      "trades": "1808"
    },
    {
      "date": "2023-06-29",
      "bid": "101.20",
      "ask": "101.25",
      "open": "101.90",
      "high": "102.90",
      "low": "100.80",
      "close": "101.30",
      "average": "101.7638",
      "volume": "135752",
      "turnover": "13814619.2",
      "trades": "1394"
    },
    {
      "date": "2023-06-30",
      "bid": "104.60",
      "ask": "104.70",
      "open": "102.35",
      "high": "106.20",
      "low": "102.35",
      "close": "104.85",
      "average": "104.4492",
      "volume": "289365",
      "turnover": "30219161",
      "trades": "3017"
    },
    {
      "date": "2023-07-03",
      "bid": "107.95",
      "ask": "108.05",
      "open": "104.85",
      "high": "108.30",
      "low": "104.40",
      "close": "108.30",
      "average": "107.1365",
      "volume": "334135",
      "turnover": "35801564.63",
      "trades": "2311"
    },
    {
      "date": "2023-07-04",
      "bid": "112.65",
      "ask": "112.75",
      "open": "108.55",
      "high": "113.10",
      "low": "108.55",
      "close": "112.65",
      "average": "111.9345",
      "volume": "230993",
      "turnover": "25866387.25",
      "trades": "2636"
    },
    {
      "date": "2023-07-05",
      "bid": "113.65",
      "ask": "113.90",
      "open": "112.50",
      "high": "114.20",
      "low": "110.95",
      "close": "113.75",
      "average": "113.1895",
      "volume": "236579",
      "turnover": "26786006.7",
      "trades": "2311"
    },
    {
      "date": "2023-07-06",
      "bid": "110.45",
      "ask": "110.55",
      "open": "113.25",
      "high": "113.25",
      "low": "110.10",
      "close": "110.25",
      "average": "111.221",
      "volume": "294808",
      "turnover": "32793402.03",
      "trades": "2729"
    },
    {
      "date": "2023-07-07",
      "bid": "112.45",
      "ask": "112.65",
      "open": "110.45",
      "high": "112.85",
      "low": "109.70",
      "close": "112.85",
      "average": "111.5529",
      "volume": "152299",
      "turnover": "16966085.98",
      "trades": "1657"
    },
    {
      "date": "2023-07-10",
      "bid": "111.95",
      "ask": "112.05",
      "open": "112.50",
      "high": "113.85",
      "low": "111.30",
      "close": "111.95",
      "average": "112.3182",
      "volume": "142122",
      "turnover": "15963653.07",
      "trades": "1513"
    },
    {
      "date": "2023-07-11",
      "bid": "112.65",
      "ask": "112.90",
      "open": "112.00",
      "high": "113.10",
      "low": "110.45",
      "close": "112.85",
      "average": "111.7873",
      "volume": "127935",
      "turnover": "14299189.1",
      "trades": "1571"
    },
    {
      "date": "2023-07-12",
      "bid": "114.30",
      "ask": "114.45",
      "open": "112.85",
      "high": "114.50",
      "low": "111.75",
      "close": "114.20",
      "average": "113.5216",
      "volume": "174932",
      "turnover": "19861284.2",
      "trades": "1841"
    },
    {
      "date": "2023-07-13",
      "bid": "113.10",
      "ask": "113.25",
      "open": "114.50",
      "high": "114.60",
      "low": "112.80",
      "close": "113.00",
      "average": "113.7027",
      "volume": "98411",
      "turnover": "11188906.83",
      "trades": "1258"
    },
    {
      "date": "2023-07-14",
      "bid": "111.30",
      "ask": "111.45",
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "111.45",
      "average": "111.0612",
      "volume": "164732",
      "turnover": "18295248.95",
      "trades": "1885"
    },
    {
      "date": "2023-07-17",
      "bid": "110.55",
      "ask": "110.60",
      "open": "111.65",
      "high": "111.65",
      "low": "109.20",
      "close": "110.60",
      "average": "110.4632",
      "volume": "146731",
      "turnover": "16208381.7",
      "trades": "1588"
    },
    {
      "date": "2023-07-18",
      "bid": "105.05",
      "ask": "105.25",
      "open": "108.00",
      "high": "108.00",
      "low": "101.10",
      "close": "104.75",
      "average": "103.9751",
      "volume": "507826",
      "turnover": "52794815.26",
      "trades": "6155"
    },
    {
      "date": "2023-07-19",
      "bid": "112.30",
      "ask": "112.45",
      "open": "104.75",
      "high": "113.80",
      "low": "104.75",
      "close": "112.00",
      "average": "111.3496",
      "volume": "371134",
      "turnover": "41329691.69",
      "trades": "3641"
    },
    {
      "date": "2023-07-20",
      "bid": "115.35",
      "ask": "115.55",
      "open": "112.05",
      "high": "117.45",
      "low": "112.05",
      "close": "115.50",
      "average": "115.7566",
      "volume": "331115",
      "turnover": "38329069.27",
      "trades": "3652"
    },
    {
      "date": "2023-07-21",
      "bid": "115.05",
      "ask": "115.15",
      "open": "115.55",
      "high": "115.55",
      "low": "113.30",
      "close": "115.20",
      "average": "114.5895",
      "volume": "169292",
      "turnover": "19398442.28",
      "trades": "1978"
    },
    {
      "date": "2023-07-24",
      "bid": "113.55",
      "ask": "113.85",
      "open": "114.65",
      "high": "117.55",
      "low": "113.45",
      "close": "113.70",
      "average": "115.2124",
      "volume": "198089",
      "turnover": "22822781.03",
      "trades": "2383"
    },
    {
      "date": "2023-07-25",
      "bid": "114.85",
      "ask": "114.90",
      "open": "113.70",
      "high": "115.00",
      "low": "112.25",
      "close": "114.75",
      "average": "113.9766",
      "volume": "147881",
      "turnover": "16854931.44",
      "trades": "2484"
    },
    {
      "date": "2023-07-26",
      "bid": "116.40",
      "ask": "116.45",
      "open": "114.75",
      "high": "116.55",
      "low": "114.05",
      "close": "116.30",
      "average": "115.6014",
      "volume": "135926",
      "turnover": "15713197.7",
      "trades": "1752"
    },
    {
      "date": "2023-07-27",
      "bid": "116.25",
      "ask": "116.40",
      "open": "117.30",
      "high": "118.50",
      "low": "116.10",
      "close": "116.25",
      "average": "117.2477",
      "volume": "150338",
      "turnover": "17626888.51",
      "trades": "2217"
    },
    {
      "date": "2023-07-28",
      "bid": "118.35",
      "ask": "118.45",
      "open": "116.25",
      "high": "118.60",
      "low": "115.45",
      "close": "118.15",
      "average": "117.764",
      "volume": "166568",
      "turnover": "19615702.48",
      "trades": "2065"
    },
    {
      "date": "2023-07-31",
      "bid": "118.40",
      "ask": "118.65",
      "open": "118.20",
      "high": "119.45",
      "low": "117.50",
      "close": "118.30",
      "average": "118.6356",
      "volume": "257716",
      "turnover": "30574235.56",
      "trades": "2967"
    },
    {
      "date": "2023-08-01",
      "bid": "115.20",
      "ask": "115.35",
      "open": "118.30",
      "high": "118.30",
      "low": "115.10",
      "close": "115.35",
      "average": "116.556",
      "volume": "97230",
      "turnover": "11333722.6",
      "trades": "1975"
    },
    {
      "date": "2023-08-02",
      "bid": "113.65",
      "ask": "113.75",
      "open": "114.15",
      "high": "114.90",
      "low": "113.60",
      "close": "113.80",
      "average": "113.8974",
      "volume": "125379",
      "turnover": "14280343.35",
      "trades": "1709"
    },
    {
      "date": "2023-08-03",
      "bid": "113.30",
      "ask": "113.65",
      "open": "113.50",
      "high": "115.00",
      "low": "112.35",
      "close": "113.65",
      "average": "113.7615",
      "volume": "133673",
      "turnover": "15202698.74",
      "trades": "1810"
    },
    {
      "date": "2023-08-04",
      "bid": "115.65",
      "ask": "115.80",
      "open": "113.65",
      "high": "116.00",
      "low": "113.45",
      "close": "115.75",
      "average": "115.2636",
      "volume": "74550",
      "turnover": "8592898.1",
      "trades": "1364"
    },
    {
      "date": "2023-08-07",
      "bid": "113.80",
      "ask": "113.90",
      "open": "115.00",
      "high": "115.45",
      "low": "113.50",
      "close": "113.75",
      "average": "114.1814",
      "volume": "74641",
      "turnover": "8522617.19",
      "trades": "1424"
    },
    {
      "date": "2023-08-08",
      "bid": "113.50",
      "ask": "113.55",
      "open": "113.75",
      "high": "114.65",
      "low": "113.00",
      "close": "113.50",
      "average": "113.952",
      "volume": "77992",
      "turnover": "8887354.68",
      "trades": "1180"
    },
    {
      "date": "2023-08-09",
      "bid": "115.60",
      "ask": "115.70",
      "open": "114.00",
      "high": "116.25",
      "low": "113.90",
      "close": "115.75",
      "average": "115.4464",
      "volume": "71756",
      "turnover": "8283196.91",
      "trades": "1200"
    },
    {
      "date": "2023-08-10",
      "bid": "119.40",
      "ask": "119.55",
      "open": "115.75",
      "high": "119.80",
      "low": "115.70",
      "close": "119.55",
      "average": "118.6372",
      "volume": "200739",
      "turnover": "23814643.53",
      "trades": "1912"
    },
    {
      "date": "2023-08-11",
      "bid": "117.20",
      "ask": "117.40",
      "open": "119.55",
      "high": "119.55",
      "low": "117.10",
      "close": "117.30",
      "average": "117.8727",
      "volume": "72410",
      "turnover": "8535110.84",
      "trades": "1340"
    },
    {
      "date": "2023-08-14",
      "bid": "118.00",
      "ask": "118.10",
      "open": "117.20",
      "high": "119.35",
      "low": "116.55",
      "close": "118.00",
      "average": "118.4771",
      "volume": "142605",
      "turnover": "16895875.88",
      "trades": "1390"
    },
    {
      "date": "2023-08-15",
      "bid": "117.35",
      "ask": "117.45",
      "open": "117.00",
      "high": "117.80",
      "low": "115.75",
      "close": "117.45",
      "average": "116.6439",
      "volume": "173479",
      "turnover": "20235246.25",
      "trades": "1654"
    },
    {
      "date": "2023-08-16",
      "bid": "117.35",
      "ask": "117.45",
      "open": "117.45",
      "high": "117.55",
      "low": "116.30",
      "close": "117.05",
      "average": "116.9252",
      "volume": "76187",
      "turnover": "8907494.23",
      "trades": "1116"
    },
    {
      "date": "2023-08-17",
      "bid": "115.85",
      "ask": "115.90",
      "open": "116.80",
      "high": "117.20",
      "low": "115.05",
      "close": "115.70",
      "average": "116.0666",
      "volume": "138121",
      "turnover": "16031174.7",
      "trades": "1309"
    },
    {
      "date": "2023-08-18",
      "bid": "112.60",
      "ask": "112.70",
      "open": "115.00",
      "high": "115.60",
      "low": "111.75",
      "close": "112.70",
      "average": "113.3837",
      "volume": "158618",
      "turnover": "17984685.55",
      "trades": "2140"
    },
    {
      "date": "2023-08-21",
      "bid": "110.95",
      "ask": "111.10",
      "open": "112.70",
      "high": "113.75",
      "low": "110.85",
      "close": "110.85",
      "average": "112.1113",
      "volume": "123138",
      "turnover": "13805200.68",
      "trades": "1712"
    },
    {
      "date": "2023-08-22",
      "bid": "113.80",
      "ask": "113.95",
      "open": "110.95",
      "high": "114.10",
      "low": "110.75",
      "close": "114.05",
      "average": "113.1953",
      "volume": "140359",
      "turnover": "15887978.9",
      "trades": "1417"
    },
    {
      "date": "2023-08-23",
      "bid": "114.35",
      "ask": "114.60",
      "open": "113.85",
      "high": "114.80",
      "low": "112.30",
      "close": "114.50",
      "average": "114.026",
      "volume": "155710",
      "turnover": "17754846.37",
      "trades": "1289"
    },
    {
      "date": "2023-08-24",
      "bid": "115.05",
      "ask": "115.20",
      "open": "114.60",
      "high": "117.20",
      "low": "114.60",
      "close": "115.20",
      "average": "115.928",
      "volume": "129642",
      "turnover": "15029165.81",
      "trades": "1374"
    },
    {
      "date": "2023-08-25",
      "bid": "115.90",
      "ask": "115.95",
      "open": "115.20",
      "high": "116.50",
      "low": "115.00",
      "close": "116.00",
      "average": "116.031",
      "volume": "160536",
      "turnover": "18627782.37",
      "trades": "2292"
    },
    {
      "date": "2023-08-28",
      "bid": "116.25",
      "ask": "116.30",
      "open": "116.70",
      "high": "116.95",
      "low": "114.40",
      "close": "116.20",
      "average": "115.6727",
      "volume": "80026",
      "turnover": "9256989.68",
      "trades": "1570"
    },
    {
      "date": "2023-08-29",
      "bid": "117.35",
      "ask": "117.40",
      "open": "116.70",
      "high": "118.65",
      "low": "116.35",
      "close": "117.35",
      "average": "117.262",
      "volume": "100032",
      "turnover": "11730852.47",
      "trades": "1459"
    },
    {
      "date": "2023-08-30",
      "bid": "116.05",
      "ask": "116.20",
      "open": "117.40",
      "high": "118.00",
      "low": "116.05",
      "close": "116.20",
      "average": "116.9073",
      "volume": "158552",
      "turnover": "18536599.82",
      "trades": "1598"
    },
    {
      "date": "2023-08-31",
      "bid": "118.05",
      "ask": "118.15",
      "open": "116.25",
      "high": "118.85",
      "low": "116.25",
      "close": "118.00",
      "average": "118.1296",
      "volume": "494466",
      "turnover": "58411559.2",
      "trades": "2824"
    },
    {
      "date": "2023-09-01",
      "bid": "117.05",
      "ask": "117.15",
      "open": "118.00",
      "high": "118.90",
      "low": "116.20",
      "close": "117.10",
      "average": "117.9514",
      "volume": "253955",
      "turnover": "29954360",
      "trades": "1988"
    },
    {
      "date": "2023-09-04",
      "bid": "117.70",
      "ask": "117.80",
      "open": "117.10",
      "high": "119.25",
      "low": "117.10",
      "close": "117.50",
      "average": "117.9408",
      "volume": "328692",
      "turnover": "38742293.54",
      "trades": "2082"
    },
    {
      "date": "2023-09-05",
      "bid": "116.90",
      "ask": "117.00",
      "open": "117.50",
      "high": "118.20",
      "low": "116.75",
      "close": "116.90",
      "average": "117.0641",
      "volume": "126554",
      "turnover": "14814928.25",
      "trades": "1421"
    },
    {
      "date": "2023-09-06",
      "bid": "116.75",
      "ask": "117.05",
      "open": "117.00",
      "high": "118.15",
      "low": "116.05",
      "close": "116.85",
      "average": "117.4788",
      "volume": "225597",
      "turnover": "26502876.05",
      "trades": "1378"
    },
    {
      "date": "2023-09-07",
      "bid": "116.20",
      "ask": "116.40",
      "open": "117.00",
      "high": "117.55",
      "low": "116.10",
      "close": "116.25",
      "average": "116.5362",
      "volume": "145110",
      "turnover": "16910809.95",
      "trades": "1122"
    },
    {
      "date": "2023-09-08",
      "bid": "115.45",
      "ask": "115.65",
      "open": "116.40",
      "high": "116.80",
      "low": "114.95",
      "close": "115.45",
      "average": "115.8029",
      "volume": "151852",
      "turnover": "17584654.55",
      "trades": "1284"
    },
    {
      "date": "2023-09-11",
      "bid": "116.60",
      "ask": "116.80",
      "open": "115.45",
      "high": "117.00",
      "low": "114.95",
      "close": "116.70",
      "average": "116.0849",
      "volume": "95850",
      "turnover": "11126726",
      "trades": "1281"
    },
    {
      "date": "2023-09-12",
      "bid": "113.55",
      "ask": "113.75",
      "open": "116.70",
      "high": "117.00",
      "low": "113.30",
      "close": "113.35",
      "average": "114.8603",
      "volume": "112110",
      "turnover": "12877047.5",
      "trades": "1610"
    },
    {
      "date": "2023-09-13",
      "bid": "114.50",
      "ask": "114.65",
      "open": "113.35",
      "high": "115.05",
      "low": "113.35",
      "close": "114.70",
      "average": "114.2134",
      "volume": "81682",
      "turnover": "9329458.64",
      "trades": "1271"
    },
    {
      "date": "2023-09-14",
      "bid": "117.70",
      "ask": "117.75",
      "open": "114.75",
      "high": "118.00",
      "low": "114.75",
      "close": "117.85",
      "average": "117.1514",
      "volume": "237272",
      "turnover": "27798005.26",
      "trades": "2034"
    },
    {
      "date": "2023-09-15",
      "bid": "116.25",
      "ask": "116.40",
      "open": "117.95",
      "high": "118.55",
      "low": "116.15",
      "close": "116.20",
      "average": "116.8202",
      "volume": "448979",
      "turnover": "52438527.87",
      "trades": "2190"
    },
    {
      "date": "2023-09-18",
      "bid": "113.45",
      "ask": "113.55",
      "open": "116.20",
      "high": "116.20",
      "low": "112.95",
      "close": "113.05",
      "average": "114.2307",
      "volume": "170437",
      "turnover": "19469129.3",
      "trades": "1924"
    },
    {
      "date": "2023-09-19",
      "bid": "113.80",
      "ask": "113.90",
      "open": "112.95",
      "high": "115.25",
      "low": "112.05",
      "close": "113.65",
      "average": "114.0496",
      "volume": "117725",
      "turnover": "13424130.3",
      "trades": "1590"
    },
    {
      "date": "2023-09-20",
      "bid": "114.05",
      "ask": "114.20",
      "open": "113.70",
      "high": "114.90",
      "low": "113.55",
      "close": "113.95",
      "average": "113.9928",
      "volume": "216782",
      "turnover": "24710567.08",
      "trades": "1818"
    },
    {
      "date": "2023-09-21",
      "bid": "113.20",
      "ask": "113.30",
      "open": "113.25",
      "high": "114.50",
      "low": "112.30",
      "close": "113.10",
      "average": "113.3921",
      "volume": "219366",
      "turnover": "24873250.36",
      "trades": "2320"
    },
    {
      "date": "2023-09-22",
      "bid": "112.35",
      "ask": "112.45",
      "open": "112.80",
      "high": "113.90",
      "low": "111.70",
      "close": "112.15",
      "average": "112.4532",
      "volume": "139140",
      "turnover": "15646872.1",
      "trades": "1722"
    },
    {
      "date": "2023-09-25",
      "bid": "112.35",
      "ask": "112.45",
      "open": "112.20",
      "high": "113.50",
      "low": "110.55",
      "close": "112.25",
      "average": "112.1903",
      "volume": "156696",
      "turnover": "17579639.18",
      "trades": "2303"
    },
    {
      "date": "2023-09-26",
      "bid": "107.90",
      "ask": "108.00",
      "open": "112.25",
      "high": "112.25",
      "low": "106.95",
      "close": "107.50",
      "average": "108.6254",
      "volume": "389436",
      "turnover": "42304440.85",
      "trades": "3712"
    },
    {
      "date": "2023-09-27",
      "bid": "105.70",
      "ask": "105.80",
      "open": "107.80",
      "high": "109.35",
      "low": "105.70",
      "close": "105.80",
      "average": "107.084",
      "volume": "157913",
      "turnover": "16910728.51",
      "trades": "2455"
    },
    {
      "date": "2023-09-28",
      "bid": "105.35",
      "ask": "105.50",
      "open": "106.00",
      "high": "106.15",
      "low": "104.30",
      "close": "105.35",
      "average": "105.2157",
      "volume": "177291",
      "turnover": "18653775.39",
      "trades": "2305"
    },
    {
      "date": "2023-09-29",
      "bid": "108.45",
      "ask": "108.65",
      "open": "105.35",
      "high": "109.35",
      "low": "105.00",
      "close": "108.30",
      "average": "107.8958",
      "volume": "194903",
      "turnover": "21031264.75",
      "trades": "1764"
    },
    {
      "date": "2023-10-02",
      "bid": "107.50",
      "ask": "107.65",
      "open": "108.30",
      "high": "111.05",
      "low": "107.10",
      "close": "107.60",
      "average": "109.7396",
      "volume": "340191",
      "turnover": "37332415.78",
      "trades": "1857"
    },
    {
      "date": "2023-10-03",
      "bid": "105.50",
      "ask": "105.75",
      "open": "107.25",
      "high": "107.70",
      "low": "105.15",
      "close": "105.35",
      "average": "106.1293",
      "volume": "211313",
      "turnover": "22428683.84",
      "trades": "2104"
    },
    {
      "date": "2023-10-04",
      "bid": "104.80",
      "ask": "104.85",
      "open": "105.00",
      "high": "106.00",
      "low": "104.15",
      "close": "104.55",
      "average": "104.9746",
      "volume": "262107",
      "turnover": "27519574.02",
      "trades": "1770"
    },
    {
      "date": "2023-10-05",
      "bid": "104.85",
      "ask": "104.95",
      "open": "105.00",
      "high": "106.00",
      "low": "104.10",
      "close": "104.70",
      "average": "104.835",
      "volume": "302357",
      "turnover": "31697410.86",
      "trades": "1992"
    },
    {
      "date": "2023-10-06",
      "bid": "104.50",
      "ask": "104.70",
      "open": "105.10",
      "high": "106.30",
      "low": "103.20",
      "close": "104.75",
      "average": "104.808",
      "volume": "315763",
      "turnover": "33053885.75",
      "trades": "2114"
    },
    {
      "date": "2023-10-09",
      "bid": "104.95",
      "ask": "105.10",
      "open": "105.00",
      "high": "105.25",
      "low": "103.45",
      "close": "105.05",
      "average": "104.4109",
      "volume": "258028",
      "turnover": "26941181.2",
      "trades": "3177"
    },
    {
      "date": "2023-10-10",
      "bid": "106.20",
      "ask": "106.35",
      "open": "105.55",
      "high": "107.50",
      "low": "105.55",
      "close": "106.45",
      "average": "106.5021",
      "volume": "587642",
      "turnover": "62573528.72",
      "trades": "2998"
    },
    {
      "date": "2023-10-11",
      "bid": "105.45",
      "ask": "105.60",
      "open": "106.45",
      "high": "106.65",
      "low": "105.20",
      "close": "105.60",
      "average": "105.5851",
      "volume": "324986",
      "turnover": "34320898.61",
      "trades": "2272"
    },
    {
      "date": "2023-10-12",
      "bid": "105.45",
      "ask": "105.60",
      "open": "106.55",
      "high": "108.50",
      "low": "105.10",
      "close": "105.30",
      "average": "106.6564",
      "volume": "1086270",
      "turnover": "115903124.5",
      "trades": "2515"
    },
    {
      "date": "2023-10-13",
      "bid": "102.60",
      "ask": "102.70",
      "open": "105.30",
      "high": "105.70",
      "low": "101.80",
      "close": "102.55",
      "average": "102.9172",
      "volume": "296534",
      "turnover": "30519259.27",
      "trades": "3617"
    },
    {
      "date": "2023-10-16",
      "bid": "103.65",
      "ask": "103.80",
      "open": "103.00",
      "high": "104.00",
      "low": "102.40",
      "close": "103.60",
      "average": "102.936",
      "volume": "334070",
      "turnover": "34387760.9",
      "trades": "1573"
    },
    {
      "date": "2023-10-17",
      "bid": "102.25",
      "ask": "102.45",
      "open": "103.80",
      "high": "104.80",
      "low": "102.10",
      "close": "102.40",
      "average": "103.0276",
      "volume": "145495",
      "turnover": "14989913.95",
      "trades": "1725"
    },
    {
      "date": "2023-10-18",
      "bid": "101.35",
      "ask": "101.45",
      "open": "102.40",
      "high": "103.80",
      "low": "101.25",
      "close": "101.70",
      "average": "102.0758",
      "volume": "171645",
      "turnover": "17520661.39",
      "trades": "1791"
    },
    {
      "date": "2023-10-19",
      "bid": "100.50",
      "ask": "100.55",
      "open": "101.50",
      "high": "102.05",
      "low": "100.35",
      "close": "101.05",
      "average": "101.088",
      "volume": "273905",
      "turnover": "27688234.3",
      "trades": "1836"
    },
    {
      "date": "2023-10-20",
      "bid": "103.00",
      "ask": "103.15",
      "open": "100.80",
      "high": "103.85",
      "low": "99.54",
      "close": "103.30",
      "average": "101.5991",
      "volume": "216248",
      "turnover": "21970432.59",
      "trades": "2057"
    },
    {
      "date": "2023-10-23",
      "bid": "100.60",
      "ask": "100.75",
      "open": "103.30",
      "high": "104.10",
      "low": "99.50",
      "close": "101.20",
      "average": "100.8013",
      "volume": "216154",
      "turnover": "21788579.13",
      "trades": "2229"
    },
    {
      "date": "2023-10-24",
      "bid": "103.25",
      "ask": "103.35",
      "open": "101.00",
      "high": "104.00",
      "low": "100.60",
      "close": "103.45",
      "average": "101.6677",
      "volume": "339656",
      "turnover": "34532534.04",
      "trades": "1399"
    },
    {
      "date": "2023-10-25",
      "bid": "100.80",
      "ask": "101.05",
      "open": "103.45",
      "high": "103.45",
      "low": "99.82",
      "close": "101.00",
      "average": "101.0788",
      "volume": "169803",
      "turnover": "17163439.59",
      "trades": "2471"
    },
    {
      "date": "2023-10-26",
      "bid": "102.55",
      "ask": "102.65",
      "open": "100.30",
      "high": "102.80",
      "low": "99.68",
      "close": "102.75",
      "average": "101.2268",
      "volume": "166665",
      "turnover": "16873095.88",
      "trades": "2498"
    },
    {
      "date": "2023-10-27",
      "bid": "102.95",
      "ask": "103.15",
      "open": "102.80",
      "high": "104.20",
      "low": "102.80",
      "close": "103.50",
      "average": "103.6402",
      "volume": "479010",
      "turnover": "49645174.77",
      "trades": "2228"
    },
    {
      "date": "2023-10-30",
      "bid": "102.90",
      "ask": "103.10",
      "open": "104.00",
      "high": "104.95",
      "low": "102.70",
      "close": "103.15",
      "average": "103.4521",
      "volume": "208454",
      "turnover": "21562375.45",
      "trades": "1566"
    },
    {
      "date": "2023-10-31",
      "bid": "104.45",
      "ask": "104.55",
      "open": "103.15",
      "high": "105.65",
      "low": "103.15",
      "close": "104.55",
      "average": "104.7216",
      "volume": "385475",
      "turnover": "40367437.97",
      "trades": "3114"
    },
    {
      "date": "2023-11-01",
      "bid": "104.60",
      "ask": "104.75",
      "open": "104.60",
      "high": "105.60",
      "low": "103.50",
      "close": "104.95",
      "average": "104.8557",
      "volume": "185749",
      "turnover": "19476320.29",
      "trades": "1888"
    },
    {
      "date": "2023-11-02",
      "bid": "111.95",
      "ask": "112.05",
      "open": "105.60",
      "high": "112.30",
      "low": "105.60",
      "close": "112.20",
      "average": "110.3768",
      "volume": "649647",
      "turnover": "71786616.97",
      "trades": "2837"
    },
    {
      "date": "2023-11-03",
      "bid": "115.25",
      "ask": "115.50",
      "open": "112.60",
      "high": "115.65",
      "low": "112.60",
      "close": "115.15",
      "average": "114.748",
      "volume": "248093",
      "turnover": "28468127.65",
      "trades": "1557"
    },
    {
      "date": "2023-11-06",
      "bid": "112.95",
      "ask": "113.10",
      "open": "115.15",
      "high": "116.55",
      "low": "112.65",
      "close": "112.95",
      "average": "113.9279",
      "volume": "270622",
      "turnover": "30831402",
      "trades": "2929"
    },
    {
      "date": "2023-11-07",
      "bid": "119.30",
      "ask": "119.60",
      "open": "112.50",
      "high": "122.45",
      "low": "112.50",
      "close": "119.10",
      "average": "119.7708",
      "volume": "539028",
      "turnover": "64559968.25",
      "trades": "4300"
    },
    {
      "date": "2023-11-08",
      "bid": "115.20",
      "ask": "115.40",
      "open": "118.00",
      "high": "118.20",
      "low": "112.55",
      "close": "115.10",
      "average": "115.3583",
      "volume": "397675",
      "turnover": "45874927.53",
      "trades": "3154"
    },
    {
      "date": "2023-11-09",
      "bid": "116.60",
      "ask": "117.25",
      "open": "114.75",
      "high": "118.80",
      "low": "114.70",
      "close": "117.40",
      "average": "117.2174",
      "volume": "201095",
      "turnover": "23570934.38",
      "trades": "1888"
    },
    {
      "date": "2023-11-10",
      "bid": "116.60",
      "ask": "116.65",
      "open": "117.25",
      "high": "117.30",
      "low": "115.30",
      "close": "116.35",
      "average": "116.166",
      "volume": "192248",
      "turnover": "22332492.01",
      "trades": "1687"
    },
    {
      "date": "2023-11-13",
      "bid": "116.00",
      "ask": "116.10",
      "open": "116.50",
      "high": "117.95",
      "low": "115.75",
      "close": "115.95",
      "average": "116.5057",
      "volume": "137797",
      "turnover": "16055691.22",
      "trades": "1474"
    },
    {
      "date": "2023-11-14",
      "bid": "124.15",
      "ask": "124.40",
      "open": "115.95",
      "high": "124.85",
      "low": "115.45",
      "close": "124.85",
      "average": "122.2243",
      "volume": "384623",
      "turnover": "46999733.61",
      "trades": "2794"
    },
    {
      "date": "2023-11-15",
      "bid": "122.05",
      "ask": "122.15",
      "open": "124.00",
      "high": "127.50",
      "low": "121.90",
      "close": "122.20",
      "average": "124.0411",
      "volume": "296468",
      "turnover": "36774264",
      "trades": "2535"
    },
    {
      "date": "2023-11-16",
      "bid": "119.95",
      "ask": "120.05",
      "open": "122.00",
      "high": "123.30",
      "low": "119.80",
      "close": "120.15",
      "average": "120.9758",
      "volume": "212978",
      "turnover": "25765218.25",
      "trades": "1721"
    },
    {
      "date": "2023-11-17",
      "bid": "123.25",
      "ask": "123.45",
      "open": "120.15",
      "high": "124.20",
      "low": "120.15",
      "close": "123.10",
      "average": "123.2802",
      "volume": "175383",
      "turnover": "21629887.17",
      "trades": "1473"
    },
    {
      "date": "2023-11-20",
      "bid": "123.85",
      "ask": "124.00",
      "open": "123.10",
      "high": "125.25",
      "low": "121.55",
      "close": "124.00",
      "average": "123.571",
      "volume": "221080",
      "turnover": "27318897.6",
      "trades": "1788"
    },
    {
      "date": "2023-11-21",
      "bid": "122.25",
      "ask": "122.30",
      "open": "124.00",
      "high": "126.30",
      "low": "122.00",
      "close": "122.00",
      "average": "123.1958",
      "volume": "183337",
      "turnover": "22586395.95",
      "trades": "1813"
    },
    {
      "date": "2023-11-22",
      "bid": "122.95",
      "ask": "123.15",
      "open": "121.80",
      "high": "123.40",
      "low": "121.25",
      "close": "123.00",
      "average": "122.5597",
      "volume": "216609",
      "turnover": "26508813.72",
      "trades": "1215"
    },
    {
      "date": "2023-11-23",
      "bid": "123.90",
      "ask": "124.10",
      "open": "123.00",
      "high": "126.60",
      "low": "123.00",
      "close": "123.85",
      "average": "124.4101",
      "volume": "268529",
      "turnover": "33407723.65",
      "trades": "1566"
    },
    {
      "date": "2023-11-24",
      "bid": "125.65",
      "ask": "125.75",
      "open": "124.10",
      "high": "125.85",
      "low": "124.10",
      "close": "125.25",
      "average": "125.2302",
      "volume": "189914",
      "turnover": "23782757.88",
      "trades": "1951"
    },
    {
      "date": "2023-11-27",
      "bid": "126.55",
      "ask": "126.65",
      "open": "124.70",
      "high": "127.15",
      "low": "124.70",
      "close": "126.25",
      "average": "126.4651",
      "volume": "163764",
      "turnover": "20710456",
      "trades": "2277"
    },
    {
      "date": "2023-11-28",
      "bid": "125.25",
      "ask": "125.45",
      "open": "126.25",
      "high": "127.05",
      "low": "124.30",
      "close": "125.15",
      "average": "125.569",
      "volume": "167515",
      "turnover": "21034652.48",
      "trades": "1859"
    },
    {
      "date": "2023-11-29",
      "bid": "127.45",
      "ask": "127.60",
      "open": "125.50",
      "high": "128.45",
      "low": "125.50",
      "close": "127.25",
      "average": "127.5849",
      "volume": "188333",
      "turnover": "24028482.95",
      "trades": "1779"
    },
    {
      "date": "2023-11-30",
      "bid": "127.15",
      "ask": "127.35",
      "open": "127.25",
      "high": "128.45",
      "low": "126.60",
      "close": "126.65",
      "average": "126.8606",
      "volume": "853673",
      "turnover": "108297650.98",
      "trades": "2729"
    },
    {
      "date": "2023-12-01",
      "bid": "130.55",
      "ask": "130.65",
      "open": "127.00",
      "high": "131.00",
      "low": "126.90",
      "close": "130.95",
      "average": "129.1137",
      "volume": "279117",
      "turnover": "36037161.7",
      "trades": "2154"
    },
    {
      "date": "2023-12-04",
      "bid": "128.60",
      "ask": "128.80",
      "open": "130.90",
      "high": "131.70",
      "low": "128.25",
      "close": "128.65",
      "average": "129.6382",
      "volume": "148557",
      "turnover": "19258833.6",
      "trades": "2183"
    },
    {
      "date": "2023-12-05",
      "bid": "131.15",
      "ask": "131.40",
      "open": "128.65",
      "high": "133.50",
      "low": "128.40",
      "close": "130.90",
      "average": "131.4893",
      "volume": "172959",
      "turnover": "22742428.95",
      "trades": "1914"
    },
    {
      "date": "2023-12-06",
      "bid": "133.10",
      "ask": "133.20",
      "open": "130.90",
      "high": "133.90",
      "low": "130.40",
      "close": "132.90",
      "average": "132.5744",
      "volume": "139688",
      "turnover": "18529235.21",
      "trades": "1696"
    },
    {
      "date": "2023-12-07",
      "bid": "132.45",
      "ask": "132.70",
      "open": "132.65",
      "high": "133.90",
      "low": "131.10",
      "close": "132.60",
      "average": "132.7599",
      "volume": "248030",
      "turnover": "32928118.48",
      "trades": "1798"
    },
    {
      "date": "2023-12-08",
      "bid": "132.15",
      "ask": "132.35",
      "open": "132.60",
      "high": "133.90",
      "low": "131.05",
      "close": "132.20",
      "average": "132.5854",
      "volume": "246351",
      "turnover": "32662368.81",
      "trades": "1698"
    },
    {
      "date": "2023-12-11",
      "bid": "134.30",
      "ask": "134.45",
      "open": "132.00",
      "high": "134.60",
      "low": "131.55",
      "close": "134.25",
      "average": "133.2596",
      "volume": "164142",
      "turnover": "21873483.05",
      "trades": "1529"
    },
    {
      "date": "2023-12-12",
      "bid": "132.05",
      "ask": "132.20",
      "open": "134.40",
      "high": "134.70",
      "low": "131.15",
      "close": "132.05",
      "average": "132.4419",
      "volume": "165493",
      "turnover": "21925940.03",
      "trades": "1667"
    },
    {
      "date": "2023-12-13",
      "bid": "131.40",
      "ask": "131.60",
      "open": "130.00",
      "high": "131.85",
      "low": "129.05",
      "close": "131.45",
      "average": "130.3069",
      "volume": "349094",
      "turnover": "45484528.27",
      "trades": "2588"
    },
    {
      "date": "2023-12-14",
      "bid": "139.40",
      "ask": "139.60",
      "open": "134.65",
      "high": "140.75",
      "low": "134.40",
      "close": "139.85",
      "average": "138.6782",
      "volume": "634849",
      "turnover": "88046384.23",
      "trades": "3411"
    },
    {
      "date": "2023-12-15",
      "bid": "136.90",
      "ask": "137.00",
      "open": "140.65",
      "high": "141.10",
      "low": "136.65",
      "close": "136.65",
      "average": "138.6731",
      "volume": "480303",
      "turnover": "66607705.88",
      "trades": "2649"
    },
    {
      "date": "2023-12-18",
      "bid": "136.85",
      "ask": "137.00",
      "open": "136.50",
      "high": "138.50",
      "low": "134.60",
      "close": "137.10",
      "average": "136.8699",
      "volume": "215231",
      "turnover": "29458828.9",
      "trades": "1624"
    },
    {
      "date": "2023-12-19",
      "bid": "138.85",
      "ask": "139.00",
      "open": "137.10",
      "high": "140.20",
      "low": "137.10",
      "close": "138.75",
      "average": "139.3113",
      "volume": "177204",
      "turnover": "24686613.05",
      "trades": "1802"
    },
    {
      "date": "2023-12-20",
      "bid": "138.30",
      "ask": "138.45",
      "open": "138.95",
      "high": "139.90",
      "low": "136.90",
      "close": "138.05",
      "average": "138.1906",
      "volume": "410095",
      "turnover": "56671288",
      "trades": "1573"
    },
    {
      "date": "2023-12-21",
      "bid": "136.00",
      "ask": "136.10",
      "open": "137.50",
      "high": "137.90",
      "low": "133.95",
      "close": "135.75",
      "average": "135.8747",
      "volume": "574408",
      "turnover": "78053398.06",
      "trades": "3305"
    },
    {
      "date": "2023-12-22",
      "bid": "136.65",
      "ask": "136.80",
      "open": "135.75",
      "high": "137.25",
      "low": "134.90",
      "close": "136.80",
      "average": "136.3061",
      "volume": "148065",
      "turnover": "20180684.75",
      "trades": "1894"
    },
    {
      "date": "2023-12-27",
      "bid": "136.05",
      "ask": "136.10",
      "open": "136.80",
      "high": "137.85",
      "low": "134.85",
      "close": "136.15",
      "average": "135.9252",
      "volume": "209498",
      "turnover": "28475042.36",
      "trades": "2588"
    },
    {
      "date": "2023-12-28",
      "bid": "135.50",
      "ask": "135.65",
      "open": "136.40",
      "high": "136.80",
      "low": "135.10",
      "close": "136.00",
      "average": "135.8902",
      "volume": "168670",
      "turnover": "22918811.96",
      "trades": "2006"
    },
    {
      "date": "2023-12-29",
      "bid": "133.95",
      "ask": "134.10",
      "open": "135.60",
      "high": "135.85",
      "low": "133.80",
      "close": "133.90",
      "average": "134.3992",
      "volume": "168315",
      "turnover": "22622226.06",
      "trades": "2008"
    },
    {
      "date": "2024-01-02",
      "bid": "132.85",
      "ask": "132.95",
      "open": "133.90",
      "high": "135.45",
      "low": "132.90",
      "close": "133.05",
      "average": "134.234",
      "volume": "245385",
      "turnover": "32939816.27",
      "trades": "2672"
    },
    {
      "date": "2024-01-03",
      "bid": "130.25",
      "ask": "130.40",
      "open": "133.05",
      "high": "134.50",
      "low": "129.95",
      "close": "130.40",
      "average": "131.2459",
      "volume": "279580",
      "turnover": "36690178.94",
      "trades": "2167"
    },
    {
      "date": "2024-01-04",
      "bid": "131.00",
      "ask": "131.15",
      "open": "131.10",
      "high": "133.40",
      "low": "130.80",
      "close": "130.85",
      "average": "131.9113",
      "volume": "207745",
      "turnover": "27403868.05",
      "trades": "1804"
    },
    {
      "date": "2024-01-05",
      "bid": "129.95",
      "ask": "130.10",
      "open": "130.85",
      "high": "130.95",
      "low": "129.35",
      "close": "130.25",
      "average": "130.0393",
      "volume": "110676",
      "turnover": "14392335.58",
      "trades": "1181"
    },
    {
      "date": "2024-01-08",
      "bid": "130.20",
      "ask": "130.35",
      "open": "130.25",
      "high": "131.35",
      "low": "127.45",
      "close": "130.35",
      "average": "129.3476",
      "volume": "164506",
      "turnover": "21278494.23",
      "trades": "2106"
    },
    {
      "date": "2024-01-09",
      "bid": "128.15",
      "ask": "128.30",
      "open": "130.90",
      "high": "131.25",
      "low": "127.30",
      "close": "128.55",
      "average": "128.6176",
      "volume": "162602",
      "turnover": "20912493.64",
      "trades": "3121"
    },
    {
      "date": "2024-01-10",
      "bid": "126.40",
      "ask": "126.60",
      "open": "128.50",
      "high": "129.00",
      "low": "125.50",
      "close": "126.50",
      "average": "126.7488",
      "volume": "162324",
      "turnover": "20565377.7",
      "trades": "2421"
    },
    {
      "date": "2024-01-11",
      "bid": "123.40",
      "ask": "123.60",
      "open": "126.55",
      "high": "127.45",
      "low": "123.10",
      "close": "123.50",
      "average": "124.5592",
      "volume": "215554",
      "turnover": "26837760.38",
      "trades": "2665"
    },
    {
      "date": "2024-01-12",
      "bid": "125.80",
      "ask": "126.00",
      "open": "124.00",
      "high": "126.50",
      "low": "123.90",
      "close": "125.90",
      "average": "125.7474",
      "volume": "473510",
      "turnover": "59542442.64",
      "trades": "2405"
    },
    {
      "date": "2024-01-15",
      "bid": "123.50",
      "ask": "123.60",
      "open": "126.05",
      "high": "126.20",
      "low": "123.10",
      "close": "123.45",
      "average": "124.3044",
      "volume": "150100",
      "turnover": "18657827.05",
      "trades": "1964"
    },
    {
      "date": "2024-01-16",
      "bid": "121.65",
      "ask": "121.75",
      "open": "123.00",
      "high": "123.90",
      "low": "121.25",
      "close": "122.00",
      "average": "122.2987",
      "volume": "112556",
      "turnover": "13765910.58",
      "trades": "1780"
    },
    {
      "date": "2024-01-17",
      "bid": "118.70",
      "ask": "118.75",
      "open": "120.05",
      "high": "121.05",
      "low": "118.50",
      "close": "119.05",
      "average": "119.2775",
      "volume": "252536",
      "turnover": "30108409.46",
      "trades": "2933"
    },
    {
      "date": "2024-01-18",
      "bid": "118.55",
      "ask": "118.75",
      "open": "119.05",
      "high": "119.70",
      "low": "117.85",
      "close": "118.75",
      "average": "118.8581",
      "volume": "176241",
      "turnover": "20946609.87",
      "trades": "2906"
    },
    {
      "date": "2024-01-19",
      "bid": "117.40",
      "ask": "117.55",
      "open": "118.75",
      "high": "119.35",
      "low": "116.55",
      "close": "117.70",
      "average": "117.4634",
      "volume": "245549",
      "turnover": "28842011.49",
      "trades": "2401"
    },
    {
      "date": "2024-01-22",
      "bid": "119.25",
      "ask": "119.35",
      "open": "117.70",
      "high": "120.30",
      "low": "117.70",
      "close": "119.30",
      "average": "119.3754",
      "volume": "293002",
      "turnover": "34979392.64",
      "trades": "2166"
    },
    {
      "date": "2024-01-23",
      "bid": "119.20",
      "ask": "119.30",
      "open": "119.30",
      "high": "120.00",
      "low": "117.85",
      "close": "119.30",
      "average": "119.1341",
      "volume": "153461",
      "turnover": "18280302.2",
      "trades": "1512"
    },
    {
      "date": "2024-01-24",
      "bid": "119.45",
      "ask": "119.55",
      "open": "120.80",
      "high": "121.60",
      "low": "119.20",
      "close": "119.65",
      "average": "120.221",
      "volume": "164611",
      "turnover": "19784694.89",
      "trades": "1608"
    },
    {
      "date": "2024-01-25",
      "bid": "120.50",
      "ask": "120.60",
      "open": "119.15",
      "high": "120.70",
      "low": "118.30",
      "close": "120.70",
      "average": "119.6351",
      "volume": "117886",
      "turnover": "14102725.35",
      "trades": "1700"
    },
    {
      "date": "2024-01-26",
      "bid": "121.05",
      "ask": "121.20",
      "open": "121.30",
      "high": "121.75",
      "low": "119.10",
      "close": "121.20",
      "average": "120.7767",
      "volume": "112068",
      "turnover": "13535161.8",
      "trades": "1883"
    },
    {
      "date": "2024-01-29",
      "bid": "121.90",
      "ask": "122.15",
      "open": "121.20",
      "high": "122.95",
      "low": "119.75",
      "close": "122.35",
      "average": "121.46",
      "volume": "87811",
      "turnover": "10665526.6",
      "trades": "1633"
    },
    {
      "date": "2024-01-30",
      "bid": "122.20",
      "ask": "122.50",
      "open": "122.55",
      "high": "124.00",
      "low": "121.65",
      "close": "122.30",
      "average": "122.9043",
      "volume": "73353",
      "turnover": "9015416.4",
      "trades": "1280"
    },
    {
      "date": "2024-01-31",
      "bid": "123.45",
      "ask": "123.55",
      "open": "122.30",
      "high": "123.90",
      "low": "122.20",
      "close": "123.30",
      "average": "123.2913",
      "volume": "134369",
      "turnover": "16566513.85",
      "trades": "2083"
    },
    {
      "date": "2024-02-01",
      "bid": "121.40",
      "ask": "121.55",
      "open": "123.00",
      "high": "123.85",
      "low": "120.15",
      "close": "121.40",
      "average": "121.8043",
      "volume": "144688",
      "turnover": "17623695.2",
      "trades": "1985"
    },
    {
      "date": "2024-02-02",
      "bid": "120.00",
      "ask": "120.15",
      "open": "122.00",
      "high": "123.75",
      "low": "119.95",
      "close": "120.25",
      "average": "121.8889",
      "volume": "112344",
      "turnover": "13697995.31",
      "trades": "1575"
    },
    {
      "date": "2024-02-05",
      "bid": "118.65",
      "ask": "118.70",
      "open": "120.15",
      "high": "121.00",
      "low": "118.20",
      "close": "118.70",
      "average": "119.5933",
      "volume": "204613",
      "turnover": "24509525.53",
      "trades": "1835"
    },
    {
      "date": "2024-02-06",
      "bid": "119.20",
      "ask": "119.30",
      "open": "119.50",
      "high": "120.05",
      "low": "118.10",
      "close": "119.20",
      "average": "118.8819",
      "volume": "118461",
      "turnover": "14086436.88",
      "trades": "1316"
    },
    {
      "date": "2024-02-07",
      "bid": "117.70",
      "ask": "117.95",
      "open": "119.10",
      "high": "119.55",
      "low": "117.55",
      "close": "117.55",
      "average": "118.1681",
      "volume": "103568",
      "turnover": "12238404.67",
      "trades": "1509"
    },
    {
      "date": "2024-02-08",
      "bid": "117.50",
      "ask": "117.65",
      "open": "117.55",
      "high": "118.40",
      "low": "116.10",
      "close": "117.70",
      "average": "117.2601",
      "volume": "112284",
      "turnover": "13162527.51",
      "trades": "2001"
    },
    {
      "date": "2024-02-09",
      "bid": "115.60",
      "ask": "115.70",
      "open": "117.70",
      "high": "118.45",
      "low": "114.20",
      "close": "115.35",
      "average": "115.7985",
      "volume": "152640",
      "turnover": "17667812.57",
      "trades": "2212"
    },
    {
      "date": "2024-02-12",
      "bid": "117.40",
      "ask": "117.55",
      "open": "115.40",
      "high": "118.70",
      "low": "115.40",
      "close": "117.40",
      "average": "117.391",
      "volume": "102006",
      "turnover": "11974587.45",
      "trades": "1826"
    },
    {
      "date": "2024-02-13",
      "bid": "115.90",
      "ask": "116.00",
      "open": "117.30",
      "high": "118.00",
      "low": "114.90",
      "close": "116.05",
      "average": "116.1643",
      "volume": "175117",
      "turnover": "20342326.05",
      "trades": "1752"
    },
    {
      "date": "2024-02-14",
      "bid": "116.65",
      "ask": "116.85",
      "open": "116.00",
      "high": "117.45",
      "low": "115.30",
      "close": "116.60",
      "average": "116.4865",
      "volume": "87204",
      "turnover": "10158168.65",
      "trades": "1142"
    },
    {
      "date": "2024-02-15",
      "bid": "118.10",
      "ask": "118.25",
      "open": "117.30",
      "high": "118.65",
      "low": "116.75",
      "close": "118.30",
      "average": "117.8605",
      "volume": "93076",
      "turnover": "10969995.54",
      "trades": "1359"
    },
    {
      "date": "2024-02-16",
      "bid": "116.80",
      "ask": "117.05",
      "open": "119.00",
      "high": "119.10",
      "low": "116.35",
      "close": "117.20",
      "average": "117.3694",
      "volume": "142389",
      "turnover": "16710402.41",
      "trades": "2217"
    },
    {
      "date": "2024-02-19",
      "bid": "116.30",
      "ask": "116.40",
      "open": "116.15",
      "high": "117.55",
      "low": "115.40",
      "close": "116.15",
      "average": "116.2488",
      "volume": "99344",
      "turnover": "11549045.12",
      "trades": "1552"
    },
    {
      "date": "2024-02-20",
      "bid": "116.00",
      "ask": "116.10",
      "open": "116.15",
      "high": "117.20",
      "low": "114.25",
      "close": "115.65",
      "average": "115.8335",
      "volume": "173820",
      "turnover": "20145657.54",
      "trades": "1806"
    },
    {
      "date": "2024-02-21",
      "bid": "112.95",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "112.65",
      "close": "112.65",
      "average": "113.7169",
      "volume": "158166",
      "turnover": "17987787.55",
      "trades": "2096"
    },
    {
      "date": "2024-02-22",
      "bid": "113.85",
      "ask": "114.10",
      "open": "112.65",
      "high": "114.70",
      "low": "112.45",
      "close": "113.95",
      "average": "113.8756",
      "volume": "326012",
      "turnover": "37122431.22",
      "trades": "1819"
    },
    {
      "date": "2024-02-23",
      "bid": "113.25",
      "ask": "113.55",
      "open": "114.00",
      "high": "114.90",
      "low": "112.75",
      "close": "113.45",
      "average": "113.3939",
      "volume": "164216",
      "turnover": "18617458.8",
      "trades": "2129"
    },
    {
      "date": "2024-02-26",
      "bid": "113.45",
      "ask": "113.55",
      "open": "113.50",
      "high": "114.15",
      "low": "112.55",
      "close": "113.30",
      "average": "113.479",
      "volume": "142061",
      "turnover": "16120921.09",
      "trades": "2414"
    },
    {
      "date": "2024-02-27",
      "bid": "112.75",
      "ask": "112.90",
      "open": "113.50",
      "high": "114.75",
      "low": "112.75",
      "close": "112.95",
      "average": "113.4475",
      "volume": "179339",
      "turnover": "20348017.41",
      "trades": "2423"
    },
    {
      "date": "2024-02-28",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.95",
      "high": "113.25",
      "low": "109.75",
      "close": "111.25",
      "average": "111.0167",
      "volume": "335283",
      "turnover": "37221503.94",
      "trades": "3663"
    },
    {
      "date": "2024-02-29",
      "bid": "116.40",
      "ask": "116.65",
      "open": "114.50",
      "high": "119.30",
      "low": "112.95",
      "close": "116.35",
      "average": "117.1923",
      "volume": "761881",
      "turnover": "89312639.86",
      "trades": "6902"
    },
    {
      "date": "2024-03-01",
      "bid": "118.65",
      "ask": "118.80",
      "open": "117.00",
      "high": "119.70",
      "low": "116.95",
      "close": "118.45",
      "average": "118.634",
      "volume": "407823",
      "turnover": "48353254.39",
      "trades": "3785"
    },
    {
      "date": "2024-03-04",
      "bid": "121.30",
      "ask": "121.50",
      "open": "119.20",
      "high": "123.85",
      "low": "118.85",
      "close": "121.30",
      "average": "121.5323",
      "volume": "364871",
      "turnover": "44336651.31",
      "trades": "3858"
    },
    {
      "date": "2024-03-05",
      "bid": "119.50",
      "ask": "119.60",
      "open": "120.80",
      "high": "122.80",
      "low": "119.40",
      "close": "119.40",
      "average": "120.5226",
      "volume": "296283",
      "turnover": "35715765.6",
      "trades": "3295"
    },
    {
      "date": "2024-03-06",
      "bid": "118.55",
      "ask": "118.75",
      "open": "119.80",
      "high": "121.60",
      "low": "118.30",
      "close": "118.35",
      "average": "119.7028",
      "volume": "334219",
      "turnover": "40007606.2",
      "trades": "3071"
    },
    {
      "date": "2024-03-07",
      "bid": "121.35",
      "ask": "121.55",
      "open": "118.40",
      "high": "123.35",
      "low": "116.85",
      "close": "121.50",
      "average": "119.7895",
      "volume": "241847",
      "turnover": "28970907.45",
      "trades": "2294"
    },
    {
      "date": "2024-03-08",
      "bid": "126.25",
      "ask": "126.40",
      "open": "121.60",
      "high": "126.65",
      "low": "121.30",
      "close": "126.40",
      "average": "124.2133",
      "volume": "233682",
      "turnover": "29025795.16",
      "trades": "2361"
    },
    {
      "date": "2024-03-11",
      "bid": "126.75",
      "ask": "126.90",
      "open": "126.10",
      "high": "127.80",
      "low": "124.85",
      "close": "126.80",
      "average": "126.4205",
      "volume": "194728",
      "turnover": "24625598.43",
      "trades": "2156"
    },
    {
      "date": "2024-03-12",
      "bid": "125.35",
      "ask": "125.45",
      "open": "127.85",
      "high": "129.05",
      "low": "125.30",
      "close": "125.45",
      "average": "127.2412",
      "volume": "227720",
      "turnover": "28969360.97",
      "trades": "2236"
    },
    {
      "date": "2024-03-13",
      "bid": "126.50",
      "ask": "126.65",
      "open": "125.45",
      "high": "127.15",
      "low": "124.85",
      "close": "126.80",
      "average": "126.3343",
      "volume": "88646",
      "turnover": "11199053.99",
      "trades": "1407"
    },
    {
      "date": "2024-03-14",
      "bid": "129.40",
      "ask": "129.55",
      "open": "127.50",
      "high": "130.75",
      "low": "127.20",
      "close": "129.35",
      "average": "129.5153",
      "volume": "205787",
      "turnover": "26649076.42",
      "trades": "2158"
    },
    {
      "date": "2024-03-15",
      "bid": "125.70",
      "ask": "125.85",
      "open": "129.35",
      "high": "129.40",
      "low": "125.15",
      "close": "125.65",
      "average": "126.4742",
      "volume": "310533",
      "turnover": "39269422.97",
      "trades": "2601"
    },
    {
      "date": "2024-03-18",
      "bid": "125.50",
      "ask": "125.60",
      "open": "125.65",
      "high": "126.20",
      "low": "124.90",
      "close": "125.60",
      "average": "125.5231",
      "volume": "148585",
      "turnover": "18654868.61",
      "trades": "1779"
    },
    {
      "date": "2024-03-19",
      "bid": "128.70",
      "ask": "128.90",
      "open": "125.60",
      "high": "129.00",
      "low": "125.25",
      "close": "129.00",
      "average": "127.4217",
      "volume": "137815",
      "turnover": "17552613.44",
      "trades": "1759"
    },
    {
      "date": "2024-03-20",
      "bid": "129.20",
      "ask": "129.35",
      "open": "127.90",
      "high": "129.50",
      "low": "126.80",
      "close": "129.50",
      "average": "128.3945",
      "volume": "124636",
      "turnover": "16002600.9",
      "trades": "1732"
    },
    {
      "date": "2024-03-21",
      "bid": "131.70",
      "ask": "131.85",
      "open": "131.00",
      "high": "133.35",
      "low": "130.40",
      "close": "131.95",
      "average": "131.6804",
      "volume": "162919",
      "turnover": "21446470.89",
      "trades": "1943"
    },
    {
      "date": "2024-03-22",
      "bid": "134.40",
      "ask": "134.55",
      "open": "131.95",
      "high": "135.05",
      "low": "131.70",
      "close": "134.10",
      "average": "133.7396",
      "volume": "142714",
      "turnover": "19086458.66",
      "trades": "1855"
    },
    {
      "date": "2024-03-25",
      "bid": "137.65",
      "ask": "137.80",
      "open": "134.50",
      "high": "138.10",
      "low": "134.50",
      "close": "137.40",
      "average": "137.0305",
      "volume": "199170",
      "turnover": "27292510.04",
      "trades": "3044"
    },
    {
      "date": "2024-03-26",
      "bid": "136.40",
      "ask": "136.50",
      "open": "137.40",
      "high": "138.85",
      "low": "136.30",
      "close": "136.45",
      "average": "136.9483",
      "volume": "199986",
      "turnover": "27386439.08",
      "trades": "3589"
    },
    {
      "date": "2024-03-27",
      "bid": "138.20",
      "ask": "138.30",
      "open": "136.55",
      "high": "139.50",
      "low": "136.20",
      "close": "138.20",
      "average": "138.3633",
      "volume": "226776",
      "turnover": "31376257.8",
      "trades": "3282"
    },
    {
      "date": "2024-03-28",
      "bid": "140.05",
      "ask": "140.20",
      "open": "139.45",
      "high": "140.90",
      "low": "138.25",
      "close": "140.30",
      "average": "139.9634",
      "volume": "213119",
      "turnover": "29832959.43",
      "trades": "3492"
    },
    {
      "date": "2024-04-02",
      "bid": "141.30",
      "ask": "141.40",
      "open": "141.75",
      "high": "142.25",
      "low": "139.30",
      "close": "140.90",
      "average": "140.6467",
      "volume": "389776",
      "turnover": "54823783.12",
      "trades": "5921"
    },
    {
      "date": "2024-04-03",
      "bid": "141.40",
      "ask": "141.65",
      "open": "141.00",
      "high": "143.25",
      "low": "139.60",
      "close": "141.45",
      "average": "141.6726",
      "volume": "261766",
      "turnover": "37084973.89",
      "trades": "3129"
    },
    {
      "date": "2024-04-04",
      "bid": "139.85",
      "ask": "139.90",
      "open": "142.50",
      "high": "142.75",
      "low": "139.20",
      "close": "139.55",
      "average": "140.6715",
      "volume": "184979",
      "turnover": "26017041.65",
      "trades": "3611"
    },
    {
      "date": "2024-04-05",
      "bid": "139.85",
      "ask": "140.05",
      "open": "139.00",
      "high": "141.95",
      "low": "138.75",
      "close": "139.75",
      "average": "140.3925",
      "volume": "224163",
      "turnover": "31470894.45",
      "trades": "3191"
    },
    {
      "date": "2024-04-08",
      "bid": "140.85",
      "ask": "141.00",
      "open": "140.00",
      "high": "141.50",
      "low": "139.20",
      "close": "140.95",
      "average": "140.804",
      "volume": "142251",
      "turnover": "20029507.3",
      "trades": "2229"
    },
    {
      "date": "2024-04-09",
      "bid": "138.80",
      "ask": "139.00",
      "open": "140.95",
      "high": "140.95",
      "low": "138.20",
      "close": "138.45",
      "average": "139.2795",
      "volume": "132662",
      "turnover": "18477118.8",
      "trades": "2383"
    },
    {
      "date": "2024-04-10",
      "bid": "138.45",
      "ask": "138.70",
      "open": "139.85",
      "high": "141.85",
      "low": "137.45",
      "close": "138.45",
      "average": "139.7355",
      "volume": "252325",
      "turnover": "35258538.45",
      "trades": "2778"
    },
    {
      "date": "2024-04-11",
      "bid": "139.00",
      "ask": "139.15",
      "open": "138.45",
      "high": "140.20",
      "low": "136.40",
      "close": "139.30",
      "average": "138.3154",
      "volume": "176620",
      "turnover": "24430930.73",
      "trades": "2531"
    },
    {
      "date": "2024-04-12",
      "bid": "139.30",
      "ask": "139.45",
      "open": "141.50",
      "high": "142.50",
      "low": "139.20",
      "close": "139.40",
      "average": "141.2008",
      "volume": "193047",
      "turnover": "27259437.73",
      "trades": "2358"
    },
    {
      "date": "2024-04-15",
      "bid": "137.80",
      "ask": "137.90",
      "open": "139.70",
      "high": "140.55",
      "low": "137.55",
      "close": "137.95",
      "average": "138.7071",
      "volume": "265105",
      "turnover": "36773273.88",
      "trades": "2002"
    },
    {
      "date": "2024-04-16",
      "bid": "136.60",
      "ask": "136.70",
      "open": "136.55",
      "high": "137.80",
      "low": "135.05",
      "close": "136.70",
      "average": "136.5053",
      "volume": "300967",
      "turnover": "41082995.02",
      "trades": "2127"
    },
    {
      "date": "2024-04-17",
      "bid": "136.70",
      "ask": "136.80",
      "open": "136.60",
      "high": "138.50",
      "low": "135.95",
      "close": "136.65",
      "average": "137.2034",
      "volume": "111077",
      "turnover": "15239463.23",
      "trades": "1705"
    },
    {
      "date": "2024-04-18",
      "bid": "138.35",
      "ask": "138.50",
      "open": "136.70",
      "high": "138.50",
      "low": "136.60",
      "close": "138.25",
      "average": "137.4307",
      "volume": "99617",
      "turnover": "13686604.93",
      "trades": "1743"
    },
    {
      "date": "2024-04-19",
      "bid": "138.40",
      "ask": "138.50",
      "open": "136.35",
      "high": "138.70",
      "low": "135.90",
      "close": "138.40",
      "average": "137.3001",
      "volume": "105795",
      "turnover": "14525050.2",
      "trades": "1756"
    },
    {
      "date": "2024-04-22",
      "bid": "141.35",
      "ask": "141.50",
      "open": "139.00",
      "high": "142.10",
      "low": "139.00",
      "close": "141.40",
      "average": "140.5911",
      "volume": "120042",
      "turnover": "16873325.55",
      "trades": "1848"
    },
    {
      "date": "2024-04-23",
      "bid": "141.50",
      "ask": "141.80",
      "open": "141.35",
      "high": "142.45",
      "low": "136.05",
      "close": "141.50",
      "average": "139.5508",
      "volume": "241178",
      "turnover": "33656970.99",
      "trades": "2872"
    },
    {
      "date": "2024-04-24",
      "bid": "138.90",
      "ask": "138.95",
      "open": "141.50",
      "high": "142.90",
      "low": "137.95",
      "close": "138.25",
      "average": "139.077",
      "volume": "222804",
      "turnover": "30991087",
      "trades": "3803"
    },
    {
      "date": "2024-04-25",
      "bid": "134.85",
      "ask": "135.00",
      "open": "138.25",
      "high": "138.50",
      "low": "134.05",
      "close": "135.15",
      "average": "136.3017",
      "volume": "188441",
      "turnover": "25697377.49",
      "trades": "3554"
    },
    {
      "date": "2024-04-26",
      "bid": "137.60",
      "ask": "137.70",
      "open": "135.60",
      "high": "139.25",
      "low": "135.60",
      "close": "137.70",
      "average": "137.4906",
      "volume": "141795",
      "turnover": "19495894.85",
      "trades": "2430"
    },
    {
      "date": "2024-04-29",
      "bid": "140.10",
      "ask": "140.15",
      "open": "138.30",
      "high": "140.85",
      "low": "138.05",
      "close": "140.25",
      "average": "139.8212",
      "volume": "135069",
      "turnover": "18888383.07",
      "trades": "2171"
    },
    {
      "date": "2024-04-30",
      "bid": "144.00",
      "ask": "144.15",
      "open": "140.55",
      "high": "144.65",
      "low": "140.30",
      "close": "144.65",
      "average": "142.9903",
      "volume": "122654",
      "turnover": "17535578.7",
      "trades": "1654"
    },
    {
      "date": "2024-05-02",
      "bid": "144.10",
      "ask": "144.25",
      "open": "144.10",
      "high": "145.55",
      "low": "142.35",
      "close": "144.45",
      "average": "144.2284",
      "volume": "270419",
      "turnover": "39002303.04",
      "trades": "3170"
    },
    {
      "date": "2024-05-03",
      "bid": "147.55",
      "ask": "147.65",
      "open": "145.40",
      "high": "148.10",
      "low": "144.30",
      "close": "147.50",
      "average": "145.9649",
      "volume": "239092",
      "turnover": "34896195",
      "trades": "2642"
    },
    {
      "date": "2024-05-06",
      "bid": "145.75",
      "ask": "145.90",
      "open": "147.60",
      "high": "148.25",
      "low": "145.00",
      "close": "146.00",
      "average": "146.3092",
      "volume": "241740",
      "turnover": "35349861.17",
      "trades": "2986"
    },
    {
      "date": "2024-05-07",
      "bid": "149.20",
      "ask": "149.35",
      "open": "146.05",
      "high": "149.80",
      "low": "145.75",
      "close": "149.25",
      "average": "148.3049",
      "volume": "210982",
      "turnover": "31289962.6",
      "trades": "2547"
    },
    {
      "date": "2024-05-08",
      "bid": "148.25",
      "ask": "148.50",
      "open": "149.35",
      "high": "150.80",
      "low": "147.80",
      "close": "148.90",
      "average": "149.0681",
      "volume": "116123",
      "turnover": "17310476.35",
      "trades": "1615"
    },
    {
      "date": "2024-05-10",
      "bid": "148.80",
      "ask": "148.95",
      "open": "150.25",
      "high": "150.80",
      "low": "147.10",
      "close": "148.65",
      "average": "148.493",
      "volume": "170800",
      "turnover": "25365813.26",
      "trades": "2608"
    },
    {
      "date": "2024-05-13",
      "bid": "148.65",
      "ask": "148.85",
      "open": "148.75",
      "high": "150.00",
      "low": "148.05",
      "close": "148.70",
      "average": "148.9696",
      "volume": "157539",
      "turnover": "23467117.29",
      "trades": "1902"
    },
    {
      "date": "2024-05-14",
      "bid": "149.85",
      "ask": "150.00",
      "open": "148.85",
      "high": "151.60",
      "low": "148.20",
      "close": "150.00",
      "average": "149.7183",
      "volume": "201039",
      "turnover": "30096337.19",
      "trades": "2133"
    },
    {
      "date": "2024-05-15",
      "bid": "153.70",
      "ask": "153.75",
      "open": "150.90",
      "high": "153.75",
      "low": "150.50",
      "close": "153.70",
      "average": "152.453",
      "volume": "163961",
      "turnover": "24992887.81",
      "trades": "2164"
    },
    {
      "date": "2024-05-16",
      "bid": "151.50",
      "ask": "151.70",
      "open": "154.00",
      "high": "155.20",
      "low": "151.05",
      "close": "151.15",
      "average": "152.6695",
      "volume": "144545",
      "turnover": "22082611.11",
      "trades": "1936"
    },
    {
      "date": "2024-05-17",
      "bid": "149.95",
      "ask": "150.25",
      "open": "151.15",
      "high": "152.05",
      "low": "149.70",
      "close": "149.70",
      "average": "150.302",
      "volume": "144737",
      "turnover": "21756656.68",
      "trades": "1763"
    },
    {
      "date": "2024-05-20",
      "bid": "150.30",
      "ask": "150.45",
      "open": "149.70",
      "high": "151.85",
      "low": "149.70",
      "close": "150.35",
      "average": "150.8906",
      "volume": "99868",
      "turnover": "15079123.47",
      "trades": "1933"
    },
    {
      "date": "2024-05-21",
      "bid": "149.65",
      "ask": "149.75",
      "open": "150.45",
      "high": "150.85",
      "low": "149.00",
      "close": "149.55",
      "average": "149.8249",
      "volume": "120124",
      "turnover": "17999650.8",
      "trades": "1855"
    },
    {
      "date": "2024-05-22",
      "bid": "152.05",
      "ask": "152.15",
      "open": "149.55",
      "high": "152.55",
      "low": "149.25",
      "close": "151.65",
      "average": "150.9885",
      "volume": "143254",
      "turnover": "21634077.21",
      "trades": "1975"
    },
    {
      "date": "2024-05-23",
      "bid": "149.40",
      "ask": "149.60",
      "open": "151.65",
      "high": "151.65",
      "low": "149.20",
      "close": "149.40",
      "average": "149.8597",
      "volume": "122941",
      "turnover": "18425849.04",
      "trades": "2249"
    },
    {
      "date": "2024-05-24",
      "bid": "150.65",
      "ask": "150.85",
      "open": "149.40",
      "high": "151.35",
      "low": "149.35",
      "close": "150.45",
      "average": "150.3721",
      "volume": "91456",
      "turnover": "13752458.68",
      "trades": "2066"
    },
    {
      "date": "2024-05-27",
      "bid": "150.30",
      "ask": "150.45",
      "open": "151.00",
      "high": "151.25",
      "low": "149.80",
      "close": "150.10",
      "average": "150.3263",
      "volume": "76471",
      "turnover": "11495590.25",
      "trades": "1817"
    },
    {
      "date": "2024-05-28",
      "bid": "149.80",
      "ask": "149.95",
      "open": "150.50",
      "high": "151.70",
      "low": "149.45",
      "close": "149.45",
      "average": "150.2327",
      "volume": "96807",
      "turnover": "14543593.33",
      "trades": "2021"
    },
    {
      "date": "2024-05-29",
      "bid": "146.65",
      "ask": "146.70",
      "open": "149.45",
      "high": "149.75",
      "low": "146.40",
      "close": "146.40",
      "average": "148.2553",
      "volume": "166496",
      "turnover": "24686838.76",
      "trades": "2372"
    },
    {
      "date": "2024-05-30",
      "bid": "149.10",
      "ask": "149.25",
      "open": "146.40",
      "high": "149.45",
      "low": "146.10",
      "close": "149.05",
      "average": "148.529",
      "volume": "107205",
      "turnover": "15927571.3",
      "trades": "1632"
    },
    {
      "date": "2024-05-31",
      "bid": "153.20",
      "ask": "153.45",
      "open": "149.05",
      "high": "155.00",
      "low": "147.10",
      "close": "153.25",
      "average": "152.5365",
      "volume": "484742",
      "turnover": "73928893.37",
      "trades": "3139"
    },
    {
      "date": "2024-06-03",
      "bid": "154.35",
      "ask": "154.50",
      "open": "153.45",
      "high": "154.85",
      "low": "152.35",
      "close": "154.25",
      "average": "153.4882",
      "volume": "164868",
      "turnover": "25302743.84",
      "trades": "2330"
    },
    {
      "date": "2024-06-04",
      "bid": "154.55",
      "ask": "154.80",
      "open": "154.85",
      "high": "156.70",
      "low": "154.40",
      "close": "154.75",
      "average": "155.0873",
      "volume": "109777",
      "turnover": "17025047.85",
      "trades": "2837"
    },
    {
      "date": "2024-06-05",
      "bid": "156.05",
      "ask": "156.20",
      "open": "155.00",
      "high": "157.25",
      "low": "154.70",
      "close": "156.25",
      "average": "155.9604",
      "volume": "161738",
      "turnover": "25224079.58",
      "trades": "2552"
    },
    {
      "date": "2024-06-07",
      "bid": "150.35",
      "ask": "150.45",
      "open": "156.25",
      "high": "156.60",
      "low": "149.60",
      "close": "150.35",
      "average": "152.0952",
      "volume": "267673",
      "turnover": "40711647.84",
      "trades": "3928"
    },
    {
      "date": "2024-06-10",
      "bid": "151.35",
      "ask": "151.45",
      "open": "150.35",
      "high": "152.00",
      "low": "149.85",
      "close": "151.50",
      "average": "150.8874",
      "volume": "118761",
      "turnover": "17919099.76",
      "trades": "1993"
    },
    {
      "date": "2024-06-11",
      "bid": "150.40",
      "ask": "150.55",
      "open": "151.50",
      "high": "152.15",
      "low": "149.90",
      "close": "150.30",
      "average": "150.7334",
      "volume": "117526",
      "turnover": "17713779.94",
      "trades": "1717"
    },
    {
      "date": "2024-06-12",
      "bid": "153.75",
      "ask": "153.95",
      "open": "150.30",
      "high": "154.60",
      "low": "150.30",
      "close": "153.80",
      "average": "153.1399",
      "volume": "156205",
      "turnover": "23921311.9",
      "trades": "1852"
    },
    {
      "date": "2024-06-13",
      "bid": "152.35",
      "ask": "152.40",
      "open": "153.80",
      "high": "154.95",
      "low": "152.10",
      "close": "152.55",
      "average": "153.2274",
      "volume": "110746",
      "turnover": "16969327.43",
      "trades": "1580"
    },
    {
      "date": "2024-06-14",
      "bid": "153.55",
      "ask": "153.65",
      "open": "153.00",
      "high": "153.75",
      "low": "151.50",
      "close": "153.75",
      "average": "152.8414",
      "volume": "163917",
      "turnover": "25035416.03",
      "trades": "1944"
    },
    {
      "date": "2024-06-17",
      "bid": "150.55",
      "ask": "150.75",
      "open": "153.75",
      "high": "154.45",
      "low": "150.20",
      "close": "150.35",
      "average": "151.5791",
      "volume": "124946",
      "turnover": "18939151.6",
      "trades": "2043"
    },
    {
      "date": "2024-06-18",
      "bid": "152.35",
      "ask": "152.40",
      "open": "150.45",
      "high": "152.70",
      "low": "150.45",
      "close": "152.70",
      "average": "151.924",
      "volume": "124885",
      "turnover": "18968351.39",
      "trades": "1345"
    },
    {
      "date": "2024-06-19",
      "bid": "150.55",
      "ask": "150.75",
      "open": "152.70",
      "high": "153.10",
      "low": "150.40",
      "close": "150.40",
      "average": "151.7942",
      "volume": "135728",
      "turnover": "20602811.14",
      "trades": "1168"
    },
    {
      "date": "2024-06-20",
      "bid": "154.35",
      "ask": "154.50",
      "open": "150.95",
      "high": "154.50",
      "low": "150.75",
      "close": "153.70",
      "average": "153.4604",
      "volume": "205677",
      "turnover": "31563276.85",
      "trades": "1489"
    },
    {
      "date": "2024-06-24",
      "bid": "155.85",
      "ask": "155.95",
      "open": "153.70",
      "high": "156.15",
      "low": "151.05",
      "close": "155.95",
      "average": "153.9425",
      "volume": "196162",
      "turnover": "30220309.23",
      "trades": "2264"
    },
    {
      "date": "2024-06-25",
      "bid": "155.40",
      "ask": "155.45",
      "open": "155.95",
      "high": "156.80",
      "low": "154.95",
      "close": "155.40",
      "average": "155.689",
      "volume": "192091",
      "turnover": "29899630.49",
      "trades": "2325"
    },
    {
      "date": "2024-06-26",
      "bid": "155.30",
      "ask": "155.40",
      "open": "155.50",
      "high": "156.85",
      "low": "154.90",
      "close": "155.30",
      "average": "155.6142",
      "volume": "132842",
      "turnover": "20669352.3",
      "trades": "1937"
    },
    {
      "date": "2024-06-27",
      "bid": "157.65",
      "ask": "157.80",
      "open": "155.30",
      "high": "157.80",
      "low": "155.10",
      "close": "157.60",
      "average": "156.4743",
      "volume": "129853",
      "turnover": "20318644.48",
      "trades": "1742"
    },
    {
      "date": "2024-06-28",
      "bid": "158.20",
      "ask": "158.40",
      "open": "157.60",
      "high": "158.95",
      "low": "156.85",
      "close": "157.80",
      "average": "157.9327",
      "volume": "198809",
      "turnover": "31398487.14",
      "trades": "2061"
    },
    {
      "date": "2024-07-01",
      "bid": "160.80",
      "ask": "160.95",
      "open": "160.00",
      "high": "161.75",
      "low": "159.15",
      "close": "160.90",
      "average": "160.6679",
      "volume": "153373",
      "turnover": "24644013.62",
      "trades": "2647"
    },
    {
      "date": "2024-07-02",
      "bid": "163.50",
      "ask": "163.65",
      "open": "161.40",
      "high": "164.45",
      "low": "161.40",
      "close": "163.30",
      "average": "163.1432",
      "volume": "196747",
      "turnover": "32097180.37",
      "trades": "3021"
    },
    {
      "date": "2024-07-03",
      "bid": "165.00",
      "ask": "165.10",
      "open": "163.50",
      "high": "165.40",
      "low": "161.60",
      "close": "165.20",
      "average": "163.9777",
      "volume": "199060",
      "turnover": "32641238.07",
      "trades": "2774"
    },
    {
      "date": "2024-07-04",
      "bid": "166.30",
      "ask": "166.55",
      "open": "165.25",
      "high": "167.85",
      "low": "165.25",
      "close": "166.50",
      "average": "167.0898",
      "volume": "181118",
      "turnover": "30262406.3",
      "trades": "2470"
    },
    {
      "date": "2024-07-05",
      "bid": "166.85",
      "ask": "167.15",
      "open": "166.70",
      "high": "167.50",
      "low": "165.55",
      "close": "166.90",
      "average": "166.5531",
      "volume": "188160",
      "turnover": "31333263.44",
      "trades": "1920"
    },
    {
      "date": "2024-07-08",
      "bid": "167.00",
      "ask": "167.15",
      "open": "166.90",
      "high": "168.20",
      "low": "165.60",
      "close": "166.70",
      "average": "166.9196",
      "volume": "127424",
      "turnover": "21271201.71",
      "trades": "2513"
    },
    {
      "date": "2024-07-09",
      "bid": "168.55",
      "ask": "168.75",
      "open": "166.75",
      "high": "169.70",
      "low": "166.40",
      "close": "168.75",
      "average": "168.6694",
      "volume": "123496",
      "turnover": "20833642.77",
      "trades": "2569"
    },
    {
      "date": "2024-07-10",
      "bid": "170.45",
      "ask": "170.55",
      "open": "169.55",
      "high": "172.75",
      "low": "168.50",
      "close": "170.50",
      "average": "170.7105",
      "volume": "191775",
      "turnover": "32730433.13",
      "trades": "2619"
    },
    {
      "date": "2024-07-11",
      "bid": "173.15",
      "ask": "173.40",
      "open": "171.10",
      "high": "173.45",
      "low": "168.50",
      "close": "173.45",
      "average": "171.5173",
      "volume": "218152",
      "turnover": "37417231.06",
      "trades": "2464"
    },
    {
      "date": "2024-07-12",
      "bid": "174.75",
      "ask": "175.00",
      "open": "173.95",
      "high": "175.75",
      "low": "173.55",
      "close": "174.55",
      "average": "174.4128",
      "volume": "177541",
      "turnover": "30959003.16",
      "trades": "2507"
    },
    {
      "date": "2024-07-15",
      "bid": "172.00",
      "ask": "172.20",
      "open": "174.55",
      "high": "175.35",
      "low": "171.00",
      "close": "172.10",
      "average": "172.9108",
      "volume": "174534",
      "turnover": "30178214.45",
      "trades": "2725"
    },
    {
      "date": "2024-07-16",
      "bid": "172.55",
      "ask": "172.75",
      "open": "172.90",
      "high": "174.10",
      "low": "170.50",
      "close": "172.00",
      "average": "172.6066",
      "volume": "158736",
      "turnover": "27399105.4",
      "trades": "2276"
    },
    {
      "date": "2024-07-17",
      "bid": "163.50",
      "ask": "163.75",
      "open": "171.00",
      "high": "171.05",
      "low": "152.90",
      "close": "163.20",
      "average": "164.3371",
      "volume": "563544",
      "turnover": "92601404.61",
      "trades": "6626"
    },
    {
      "date": "2024-07-18",
      "bid": "165.10",
      "ask": "165.25",
      "open": "163.15",
      "high": "168.70",
      "low": "162.50",
      "close": "165.15",
      "average": "166.3083",
      "volume": "244323",
      "turnover": "40622606.03",
      "trades": "2834"
    },
    {
      "date": "2024-07-19",
      "bid": "164.55",
      "ask": "164.75",
      "open": "164.90",
      "high": "166.50",
      "low": "162.35",
      "close": "164.85",
      "average": "164.8291",
      "volume": "108194",
      "turnover": "17833729.12",
      "trades": "1967"
    },
    {
      "date": "2024-07-22",
      "bid": "166.20",
      "ask": "166.30",
      "open": "164.85",
      "high": "167.90",
      "low": "164.85",
      "close": "166.00",
      "average": "166.6957",
      "volume": "107622",
      "turnover": "17940327.36",
      "trades": "2125"
    },
    {
      "date": "2024-07-23",
      "bid": "166.20",
      "ask": "166.40",
      "open": "166.20",
      "high": "167.55",
      "low": "165.15",
      "close": "166.65",
      "average": "166.413",
      "volume": "90094",
      "turnover": "14992883.95",
      "trades": "1673"
    },
    {
      "date": "2024-07-24",
      "bid": "166.25",
      "ask": "166.45",
      "open": "166.40",
      "high": "167.45",
      "low": "165.60",
      "close": "166.50",
      "average": "166.4825",
      "volume": "82157",
      "turnover": "13677560.63",
      "trades": "1491"
    },
    {
      "date": "2024-07-25",
      "bid": "166.40",
      "ask": "166.60",
      "open": "165.00",
      "high": "166.70",
      "low": "162.90",
      "close": "166.25",
      "average": "165.0046",
      "volume": "110223",
      "turnover": "18187131.35",
      "trades": "2508"
    },
    {
      "date": "2024-07-26",
      "bid": "167.30",
      "ask": "167.45",
      "open": "167.00",
      "high": "169.10",
      "low": "166.65",
      "close": "167.50",
      "average": "167.9938",
      "volume": "108241",
      "turnover": "18183997.28",
      "trades": "2025"
    },
    {
      "date": "2024-07-29",
      "bid": "169.80",
      "ask": "170.00",
      "open": "168.40",
      "high": "170.90",
      "low": "168.20",
      "close": "170.45",
      "average": "169.6652",
      "volume": "140722",
      "turnover": "23875729.38",
      "trades": "2142"
    },
    {
      "date": "2024-07-30",
      "bid": "168.95",
      "ask": "169.85",
      "open": "170.45",
      "high": "170.95",
      "low": "168.75",
      "close": "168.75",
      "average": "169.4059",
      "volume": "126742",
      "turnover": "21474840.3",
      "trades": "2307"
    },
    {
      "date": "2024-07-31",
      "bid": "167.55",
      "ask": "167.75",
      "open": "170.00",
      "high": "170.00",
      "low": "167.15",
      "close": "167.30",
      "average": "167.8794",
      "volume": "185001",
      "turnover": "31060108.73",
      "trades": "1968"
    },
    {
      "date": "2024-08-01",
      "bid": "167.65",
      "ask": "167.80",
      "open": "167.30",
      "high": "170.50",
      "low": "166.30",
      "close": "167.45",
      "average": "168.3118",
      "volume": "119110",
      "turnover": "20047741.32",
      "trades": "1758"
    },
    {
      "date": "2024-08-02",
      "bid": "169.10",
      "ask": "169.25",
      "open": "166.50",
      "high": "169.75",
      "low": "163.55",
      "close": "169.75",
      "average": "167.4986",
      "volume": "185656",
      "turnover": "31097198.41",
      "trades": "3522"
    },
    {
      "date": "2024-08-05",
      "bid": "161.90",
      "ask": "162.00",
      "open": "163.30",
      "high": "164.00",
      "low": "158.45",
      "close": "161.50",
      "average": "161.482",
      "volume": "414969",
      "turnover": "67014773.38",
      "trades": "6810"
    },
    {
      "date": "2024-08-06",
      "bid": "163.20",
      "ask": "163.45",
      "open": "162.00",
      "high": "164.85",
      "low": "160.20",
      "close": "162.95",
      "average": "162.7821",
      "volume": "184171",
      "turnover": "29983217.71",
      "trades": "2921"
    },
    {
      "date": "2024-08-07",
      "bid": "166.85",
      "ask": "166.95",
      "open": "163.95",
      "high": "167.90",
      "low": "163.85",
      "close": "166.55",
      "average": "166.4604",
      "volume": "135434",
      "turnover": "22555434.41",
      "trades": "2053"
    },
    {
      "date": "2024-08-08",
      "bid": "166.40",
      "ask": "166.55",
      "open": "166.55",
      "high": "167.05",
      "low": "163.80",
      "close": "166.10",
      "average": "165.6802",
      "volume": "117736",
      "turnover": "19509078.66",
      "trades": "1971"
    },
    {
      "date": "2024-08-09",
      "bid": "168.15",
      "ask": "168.25",
      "open": "167.00",
      "high": "170.85",
      "low": "166.60",
      "close": "168.00",
      "average": "169.0553",
      "volume": "139987",
      "turnover": "23666235.37",
      "trades": "2015"
    },
    {
      "date": "2024-08-12",
      "bid": "165.85",
      "ask": "165.90",
      "open": "168.20",
      "high": "168.65",
      "low": "164.90",
      "close": "165.35",
      "average": "166.1933",
      "volume": "100100",
      "turnover": "16636731.76",
      "trades": "2738"
    },
    {
      "date": "2024-08-13",
      "bid": "166.25",
      "ask": "166.45",
      "open": "165.10",
      "high": "166.90",
      "low": "164.75",
      "close": "165.85",
      "average": "165.5688",
      "volume": "109463",
      "turnover": "18123197.93",
      "trades": "1954"
    },
    {
      "date": "2024-08-14",
      "bid": "166.45",
      "ask": "166.55",
      "open": "166.45",
      "high": "167.55",
      "low": "165.70",
      "close": "166.15",
      "average": "166.291",
      "volume": "66603",
      "turnover": "11075543.96",
      "trades": "1452"
    },
    {
      "date": "2024-08-15",
      "bid": "166.35",
      "ask": "166.60",
      "open": "166.95",
      "high": "168.35",
      "low": "165.90",
      "close": "166.55",
      "average": "167.1396",
      "volume": "95703",
      "turnover": "15996250.84",
      "trades": "1680"
    },
    {
      "date": "2024-08-16",
      "bid": "165.95",
      "ask": "166.15",
      "open": "166.55",
      "high": "167.50",
      "low": "165.70",
      "close": "166.00",
      "average": "166.1207",
      "volume": "97844",
      "turnover": "16253763.99",
      "trades": "2309"
    },
    {
      "date": "2024-08-19",
      "bid": "168.30",
      "ask": "168.50",
      "open": "167.00",
      "high": "169.05",
      "low": "166.40",
      "close": "168.60",
      "average": "168.1022",
      "volume": "107334",
      "turnover": "18043186.21",
      "trades": "2180"
    },
    {
      "date": "2024-08-20",
      "bid": "168.55",
      "ask": "168.70",
      "open": "168.70",
      "high": "169.55",
      "low": "167.05",
      "close": "168.90",
      "average": "168.6407",
      "volume": "161213",
      "turnover": "27181220.74",
      "trades": "2807"
    },
    {
      "date": "2024-08-21",
      "bid": "164.95",
      "ask": "165.00",
      "open": "169.25",
      "high": "170.20",
      "low": "164.30",
      "close": "165.30",
      "average": "166.3203",
      "volume": "163476",
      "turnover": "27188730.91",
      "trades": "2431"
    },
    {
      "date": "2024-08-22",
      "bid": "167.20",
      "ask": "167.50",
      "open": "165.30",
      "high": "167.65",
      "low": "164.85",
      "close": "166.90",
      "average": "166.5607",
      "volume": "160875",
      "turnover": "26764589.37",
      "trades": "1673"
    },
    {
      "date": "2024-08-23",
      "bid": "171.80",
      "ask": "171.95",
      "open": "167.65",
      "high": "172.15",
      "low": "167.65",
      "close": "171.85",
      "average": "170.2743",
      "volume": "248327",
      "turnover": "42255517.04",
      "trades": "3504"
    },
    {
      "date": "2024-08-26",
      "bid": "172.60",
      "ask": "172.80",
      "open": "171.70",
      "high": "173.20",
      "low": "170.50",
      "close": "172.65",
      "average": "171.9534",
      "volume": "130049",
      "turnover": "22361808.59",
      "trades": "2284"
    },
    {
      "date": "2024-08-27",
      "bid": "168.70",
      "ask": "168.90",
      "open": "172.65",
      "high": "173.20",
      "low": "168.55",
      "close": "168.55",
      "average": "170.0349",
      "volume": "89250",
      "turnover": "15176099.01",
      "trades": "2267"
    },
    {
      "date": "2024-08-28",
      "bid": "168.90",
      "ask": "169.25",
      "open": "168.75",
      "high": "169.65",
      "low": "167.85",
      "close": "168.95",
      "average": "169.0003",
      "volume": "101813",
      "turnover": "17206869.01",
      "trades": "1744"
    },
    {
      "date": "2024-08-29",
      "bid": "165.85",
      "ask": "166.05",
      "open": "168.95",
      "high": "169.35",
      "low": "165.10",
      "close": "165.65",
      "average": "167.046",
      "volume": "139952",
      "turnover": "23382233.36",
      "trades": "2180"
    },
    {
      "date": "2024-08-30",
      "bid": "166.65",
      "ask": "166.85",
      "open": "165.75",
      "high": "169.15",
      "low": "165.75",
      "close": "165.80",
      "average": "166.1812",
      "volume": "392245",
      "turnover": "65197627.7",
      "trades": "1936"
    },
    {
      "date": "2024-09-02",
      "bid": "166.95",
      "ask": "167.05",
      "open": "166.50",
      "high": "167.25",
      "low": "164.15",
      "close": "166.70",
      "average": "166.0964",
      "volume": "124049",
      "turnover": "20604229.86",
      "trades": "1755"
    },
    {
      "date": "2024-09-03",
      "bid": "164.65",
      "ask": "164.75",
      "open": "166.70",
      "high": "167.45",
      "low": "163.20",
      "close": "164.75",
      "average": "164.6725",
      "volume": "155598",
      "turnover": "25622861.55",
      "trades": "3774"
    },
    {
      "date": "2024-09-04",
      "bid": "164.35",
      "ask": "164.55",
      "open": "162.60",
      "high": "165.95",
      "low": "161.05",
      "close": "164.60",
      "average": "164.2685",
      "volume": "100928",
      "turnover": "16579412.34",
      "trades": "1710"
    },
    {
      "date": "2024-09-05",
      "bid": "168.50",
      "ask": "168.65",
      "open": "164.60",
      "high": "169.70",
      "low": "164.15",
      "close": "168.70",
      "average": "167.8825",
      "volume": "120741",
      "turnover": "20270620.27",
      "trades": "1897"
    },
    {
      "date": "2024-09-06",
      "bid": "166.70",
      "ask": "166.95",
      "open": "168.50",
      "high": "168.50",
      "low": "163.60",
      "close": "167.40",
      "average": "166.3039",
      "volume": "167851",
      "turnover": "27914046.85",
      "trades": "2276"
    },
    {
      "date": "2024-09-09",
      "bid": "165.85",
      "ask": "166.05",
      "open": "167.00",
      "high": "168.65",
      "low": "164.40",
      "close": "165.50",
      "average": "166.1179",
      "volume": "118076",
      "turnover": "19614529.87",
      "trades": "2117"
    },
    {
      "date": "2024-09-10",
      "bid": "169.10",
      "ask": "169.25",
      "open": "165.50",
      "high": "169.30",
      "low": "165.50",
      "close": "169.30",
      "average": "168.3152",
      "volume": "110344",
      "turnover": "18572293.75",
      "trades": "1584"
    },
    {
      "date": "2024-09-11",
      "bid": "166.10",
      "ask": "166.30",
      "open": "163.50",
      "high": "166.30",
      "low": "162.60",
      "close": "166.30",
      "average": "164.9797",
      "volume": "484792",
      "turnover": "79953234.98",
      "trades": "5520"
    },
    {
      "date": "2024-09-12",
      "bid": "170.30",
      "ask": "170.40",
      "open": "167.10",
      "high": "170.65",
      "low": "167.10",
      "close": "170.65",
      "average": "169.7933",
      "volume": "254933",
      "turnover": "43285316.98",
      "trades": "3165"
    },
    {
      "date": "2024-09-13",
      "bid": "172.40",
      "ask": "172.60",
      "open": "170.65",
      "high": "173.05",
      "low": "170.00",
      "close": "173.05",
      "average": "172.8661",
      "volume": "500372",
      "turnover": "86495976.57",
      "trades": "1972"
    },
    {
      "date": "2024-09-16",
      "bid": "174.80",
      "ask": "174.90",
      "open": "175.45",
      "high": "176.45",
      "low": "174.10",
      "close": "175.20",
      "average": "175.1732",
      "volume": "208500",
      "turnover": "36523108.82",
      "trades": "3050"
    },
    {
      "date": "2024-09-17",
      "bid": "171.60",
      "ask": "171.70",
      "open": "175.50",
      "high": "176.10",
      "low": "171.45",
      "close": "171.95",
      "average": "172.9456",
      "volume": "180662",
      "turnover": "31243201.7",
      "trades": "3186"
    },
    {
      "date": "2024-09-18",
      "bid": "170.50",
      "ask": "170.65",
      "open": "171.95",
      "high": "171.95",
      "low": "169.55",
      "close": "170.70",
      "average": "170.4712",
      "volume": "125071",
      "turnover": "21321758.26",
      "trades": "2318"
    },
    {
      "date": "2024-09-19",
      "bid": "174.55",
      "ask": "174.85",
      "open": "172.25",
      "high": "175.40",
      "low": "172.20",
      "close": "174.80",
      "average": "174.2586",
      "volume": "111383",
      "turnover": "19409427.88",
      "trades": "1813"
    },
    {
      "date": "2024-09-20",
      "bid": "174.20",
      "ask": "174.35",
      "open": "174.80",
      "high": "175.95",
      "low": "174.00",
      "close": "174.75",
      "average": "174.8698",
      "volume": "213074",
      "turnover": "37260154.51",
      "trades": "1753"
    },
    {
      "date": "2024-09-23",
      "bid": "174.40",
      "ask": "174.60",
      "open": "174.80",
      "high": "176.10",
      "low": "173.90",
      "close": "174.75",
      "average": "174.9466",
      "volume": "113464",
      "turnover": "19856563.41",
      "trades": "1618"
    },
    {
      "date": "2024-09-24",
      "bid": "173.85",
      "ask": "174.00",
      "open": "175.20",
      "high": "175.55",
      "low": "171.95",
      "close": "173.85",
      "average": "173.8165",
      "volume": "144687",
      "turnover": "25152746.62",
      "trades": "2263"
    },
    {
      "date": "2024-09-25",
      "bid": "174.95",
      "ask": "175.05",
      "open": "173.85",
      "high": "176.00",
      "low": "173.85",
      "close": "175.05",
      "average": "174.9215",
      "volume": "161014",
      "turnover": "28166439.9",
      "trades": "3197"
    },
    {
      "date": "2024-09-26",
      "bid": "177.30",
      "ask": "177.50",
      "open": "175.85",
      "high": "178.60",
      "low": "174.50",
      "close": "177.00",
      "average": "177.0911",
      "volume": "216351",
      "turnover": "38326440.29",
      "trades": "2934"
    },
    {
      "date": "2024-09-27",
      "bid": "177.45",
      "ask": "177.95",
      "open": "177.00",
      "high": "179.05",
      "low": "176.25",
      "close": "177.45",
      "average": "177.5863",
      "volume": "128695",
      "turnover": "22854483.56",
      "trades": "2547"
    },
    {
      "date": "2024-09-30",
      "bid": "176.45",
      "ask": "176.55",
      "open": "177.00",
      "high": "177.00",
      "low": "173.85",
      "close": "176.10",
      "average": "175.3951",
      "volume": "192091",
      "turnover": "33695473.38",
      "trades": "3082"
    },
    {
      "date": "2024-10-01",
      "bid": "179.65",
      "ask": "179.85",
      "open": "176.10",
      "high": "182.55",
      "low": "176.10",
      "close": "179.70",
      "average": "180.0074",
      "volume": "257705",
      "turnover": "46388550.58",
      "trades": "2752"
    },
    {
      "date": "2024-10-02",
      "bid": "181.10",
      "ask": "181.30",
      "open": "179.70",
      "high": "181.40",
      "low": "176.45",
      "close": "181.30",
      "average": "179.246",
      "volume": "157566",
      "turnover": "28227126.19",
      "trades": "2426"
    },
    {
      "date": "2024-10-03",
      "bid": "181.80",
      "ask": "181.85",
      "open": "181.50",
      "high": "182.95",
      "low": "179.80",
      "close": "182.25",
      "average": "181.6726",
      "volume": "154179",
      "turnover": "28010222.44",
      "trades": "2615"
    },
    {
      "date": "2024-10-04",
      "bid": "182.55",
      "ask": "182.70",
      "open": "182.80",
      "high": "185.15",
      "low": "181.80",
      "close": "182.85",
      "average": "183.4004",
      "volume": "178913",
      "turnover": "32807533.98",
      "trades": "2572"
    },
    {
      "date": "2024-10-07",
      "bid": "181.90",
      "ask": "182.15",
      "open": "182.85",
      "high": "183.95",
      "low": "179.80",
      "close": "182.00",
      "average": "181.6014",
      "volume": "140383",
      "turnover": "25494495.49",
      "trades": "2612"
    },
    {
      "date": "2024-10-08",
      "bid": "182.25",
      "ask": "182.75",
      "open": "181.80",
      "high": "185.00",
      "low": "181.05",
      "close": "182.30",
      "average": "182.9283",
      "volume": "142168",
      "turnover": "26017215.54",
      "trades": "3081"
    },
    {
      "date": "2024-10-09",
      "bid": "182.15",
      "ask": "182.30",
      "open": "182.30",
      "high": "184.50",
      "low": "181.50",
      "close": "182.10",
      "average": "182.6874",
      "volume": "164728",
      "turnover": "30097759.4",
      "trades": "2763"
    },
    {
      "date": "2024-10-10",
      "bid": "179.05",
      "ask": "179.25",
      "open": "181.80",
      "high": "182.45",
      "low": "176.70",
      "close": "179.10",
      "average": "179.0218",
      "volume": "213309",
      "turnover": "38195225.9",
      "trades": "3344"
    },
    {
      "date": "2024-10-11",
      "bid": "183.35",
      "ask": "183.55",
      "open": "179.10",
      "high": "184.70",
      "low": "179.10",
      "close": "183.35",
      "average": "182.6064",
      "volume": "205667",
      "turnover": "37592107.57",
      "trades": "2465"
    },
    {
      "date": "2024-10-14",
      "bid": "181.95",
      "ask": "182.15",
      "open": "183.35",
      "high": "184.50",
      "low": "180.70",
      "close": "181.90",
      "average": "182.2264",
      "volume": "194899",
      "turnover": "35515508.08",
      "trades": "2098"
    },
    {
      "date": "2024-10-15",
      "bid": "182.45",
      "ask": "182.80",
      "open": "181.90",
      "high": "183.60",
      "low": "180.55",
      "close": "182.70",
      "average": "181.6401",
      "volume": "170710",
      "turnover": "31003446.36",
      "trades": "1975"
    },
    {
      "date": "2024-10-16",
      "bid": "180.40",
      "ask": "180.60",
      "open": "182.70",
      "high": "183.50",
      "low": "180.35",
      "close": "180.35",
      "average": "180.9869",
      "volume": "102616",
      "turnover": "18575002.8",
      "trades": "1707"
    },
    {
      "date": "2024-10-17",
      "bid": "179.10",
      "ask": "179.30",
      "open": "180.40",
      "high": "181.30",
      "low": "178.40",
      "close": "179.30",
      "average": "179.6093",
      "volume": "99324",
      "turnover": "17835387.55",
      "trades": "1746"
    },
    {
      "date": "2024-10-18",
      "bid": "181.15",
      "ask": "181.35",
      "open": "179.30",
      "high": "181.30",
      "low": "178.90",
      "close": "180.95",
      "average": "180.5393",
      "volume": "124634",
      "turnover": "22500299.28",
      "trades": "2148"
    },
    {
      "date": "2024-10-21",
      "bid": "178.45",
      "ask": "178.65",
      "open": "180.95",
      "high": "182.00",
      "low": "178.00",
      "close": "178.00",
      "average": "179.3793",
      "volume": "130501",
      "turnover": "23418599.18",
      "trades": "2408"
    },
    {
      "date": "2024-10-22",
      "bid": "176.05",
      "ask": "176.20",
      "open": "178.05",
      "high": "178.15",
      "low": "173.15",
      "close": "175.90",
      "average": "175.3357",
      "volume": "194708",
      "turnover": "34132102.68",
      "trades": "3452"
    },
    {
      "date": "2024-10-23",
      "bid": "174.00",
      "ask": "174.25",
      "open": "175.90",
      "high": "176.85",
      "low": "173.20",
      "close": "173.60",
      "average": "174.4606",
      "volume": "119810",
      "turnover": "20904256.47",
      "trades": "2710"
    },
    {
      "date": "2024-10-24",
      "bid": "175.65",
      "ask": "175.85",
      "open": "173.60",
      "high": "176.60",
      "low": "173.15",
      "close": "175.60",
      "average": "175.7019",
      "volume": "112993",
      "turnover": "19852008.3",
      "trades": "2235"
    },
    {
      "date": "2024-10-25",
      "bid": "174.95",
      "ask": "175.15",
      "open": "175.60",
      "high": "176.60",
      "low": "173.75",
      "close": "174.60",
      "average": "175.1179",
      "volume": "81636",
      "turnover": "14296803.47",
      "trades": "2833"
    },
    {
      "date": "2024-10-28",
      "bid": "175.50",
      "ask": "175.65",
      "open": "174.90",
      "high": "176.60",
      "low": "173.30",
      "close": "175.30",
      "average": "175.1294",
      "volume": "121160",
      "turnover": "21214328.63",
      "trades": "2971"
    },
    {
      "date": "2024-10-29",
      "bid": "175.90",
      "ask": "176.05",
      "open": "175.50",
      "high": "177.90",
      "low": "175.50",
      "close": "175.55",
      "average": "176.4226",
      "volume": "148978",
      "turnover": "26284430.91",
      "trades": "2415"
    },
    {
      "date": "2024-10-30",
      "bid": "172.70",
      "ask": "172.85",
      "open": "175.55",
      "high": "176.40",
      "low": "172.15",
      "close": "172.70",
      "average": "173.7681",
      "volume": "119389",
      "turnover": "20745933.03",
      "trades": "2839"
    },
    {
      "date": "2024-10-31",
      "bid": "171.40",
      "ask": "171.60",
      "open": "172.00",
      "high": "172.35",
      "low": "170.50",
      "close": "171.90",
      "average": "171.5558",
      "volume": "134273",
      "turnover": "23035241.37",
      "trades": "2404"
    },
    {
      "date": "2024-11-01",
      "bid": "172.25",
      "ask": "172.35",
      "open": "172.00",
      "high": "173.80",
      "low": "171.85",
      "close": "171.85",
      "average": "172.5231",
      "volume": "59776",
      "turnover": "10313782.21",
      "trades": "1522"
    },
    {
      "date": "2024-11-04",
      "bid": "174.75",
      "ask": "174.90",
      "open": "174.40",
      "high": "176.75",
      "low": "173.70",
      "close": "175.20",
      "average": "175.2945",
      "volume": "259449",
      "turnover": "45479930.47",
      "trades": "5572"
    },
    {
      "date": "2024-11-05",
      "bid": "171.55",
      "ask": "171.80",
      "open": "175.00",
      "high": "176.50",
      "low": "169.40",
      "close": "171.70",
      "average": "172.945",
      "volume": "275668",
      "turnover": "47680352.98",
      "trades": "5155"
    },
    {
      "date": "2024-11-06",
      "bid": "168.30",
      "ask": "168.50",
      "open": "172.00",
      "high": "172.95",
      "low": "166.90",
      "close": "168.10",
      "average": "169.1249",
      "volume": "305039",
      "turnover": "51590658.98",
      "trades": "5498"
    },
    {
      "date": "2024-11-07",
      "bid": "173.65",
      "ask": "173.80",
      "open": "168.50",
      "high": "174.85",
      "low": "168.50",
      "close": "173.55",
      "average": "172.793",
      "volume": "178716",
      "turnover": "30874806.55",
      "trades": "3090"
    },
    {
      "date": "2024-11-08",
      "bid": "174.65",
      "ask": "174.80",
      "open": "173.55",
      "high": "175.40",
      "low": "172.35",
      "close": "174.75",
      "average": "174.0166",
      "volume": "104903",
      "turnover": "18254704.2",
      "trades": "2535"
    },
    {
      "date": "2024-11-11",
      "bid": "174.25",
      "ask": "174.45",
      "open": "175.55",
      "high": "176.55",
      "low": "173.70",
      "close": "174.20",
      "average": "175.0849",
      "volume": "132909",
      "turnover": "23270057.58",
      "trades": "2758"
    },
    {
      "date": "2024-11-12",
      "bid": "170.70",
      "ask": "170.85",
      "open": "173.90",
      "high": "173.90",
      "low": "170.65",
      "close": "171.20",
      "average": "171.6877",
      "volume": "151135",
      "turnover": "25945273.58",
      "trades": "2272"
    },
    {
      "date": "2024-11-13",
      "bid": "169.90",
      "ask": "170.15",
      "open": "171.00",
      "high": "172.90",
      "low": "168.80",
      "close": "170.25",
      "average": "170.5062",
      "volume": "139358",
      "turnover": "23759708.28",
      "trades": "2638"
    },
    {
      "date": "2024-11-14",
      "bid": "169.15",
      "ask": "169.20",
      "open": "170.25",
      "high": "172.25",
      "low": "168.80",
      "close": "169.20",
      "average": "170.0135",
      "volume": "175601",
      "turnover": "29859800.59",
      "trades": "2681"
    },
    {
      "date": "2024-11-15",
      "bid": "169.45",
      "ask": "169.50",
      "open": "169.20",
      "high": "171.90",
      "low": "168.85",
      "close": "169.75",
      "average": "169.7856",
      "volume": "180408",
      "turnover": "30631489.7",
      "trades": "2517"
    },
    {
      "date": "2024-11-18",
      "bid": "167.05",
      "ask": "167.30",
      "open": "169.75",
      "high": "170.15",
      "low": "166.30",
      "close": "166.55",
      "average": "167.3327",
      "volume": "191325",
      "turnover": "32016245.44",
      "trades": "3454"
    },
    {
      "date": "2024-11-19",
      "bid": "168.10",
      "ask": "168.25",
      "open": "167.05",
      "high": "168.55",
      "low": "164.65",
      "close": "168.00",
      "average": "166.6642",
      "volume": "154787",
      "turnover": "25796151.99",
      "trades": "3547"
    },
    {
      "date": "2024-11-20",
      "bid": "167.30",
      "ask": "167.40",
      "open": "168.25",
      "high": "169.00",
      "low": "166.80",
      "close": "167.35",
      "average": "167.6391",
      "volume": "124867",
      "turnover": "20932773.13",
      "trades": "1879"
    },
    {
      "date": "2024-11-21",
      "bid": "166.85",
      "ask": "167.05",
      "open": "167.30",
      "high": "167.90",
      "low": "165.15",
      "close": "166.75",
      "average": "166.5925",
      "volume": "139714",
      "turnover": "23275031.91",
      "trades": "2502"
    },
    {
      "date": "2024-11-22",
      "bid": "170.25",
      "ask": "170.35",
      "open": "166.95",
      "high": "170.75",
      "low": "166.95",
      "close": "170.55",
      "average": "169.8174",
      "volume": "96588",
      "turnover": "16402002.51",
      "trades": "2272"
    },
    {
      "date": "2024-11-25",
      "bid": "169.55",
      "ask": "169.75",
      "open": "170.25",
      "high": "171.20",
      "low": "168.40",
      "close": "170.00",
      "average": "169.8769",
      "volume": "344216",
      "turnover": "58473849.62",
      "trades": "3002"
    },
    {
      "date": "2024-11-26",
      "bid": "167.60",
      "ask": "167.80",
      "open": "169.55",
      "high": "169.70",
      "low": "167.15",
      "close": "168.25",
      "average": "168.2364",
      "volume": "110933",
      "turnover": "18656982.09",
      "trades": "2107"
    },
    {
      "date": "2024-11-27",
      "bid": "173.15",
      "ask": "173.20",
      "open": "168.60",
      "high": "173.45",
      "low": "168.15",
      "close": "173.40",
      "average": "171.8507",
      "volume": "201922",
      "turnover": "34704545.18",
      "trades": "2188"
    },
    {
      "date": "2024-11-28",
      "bid": "175.40",
      "ask": "175.65",
      "open": "173.80",
      "high": "175.75",
      "low": "173.60",
      "close": "175.40",
      "average": "174.7366",
      "volume": "169721",
      "turnover": "29656421.08",
      "trades": "2571"
    },
    {
      "date": "2024-11-29",
      "bid": "175.30",
      "ask": "175.45",
      "open": "175.50",
      "high": "177.20",
      "low": "174.45",
      "close": "174.60",
      "average": "174.9623",
      "volume": "285121",
      "turnover": "49885477.3",
      "trades": "2061"
    },
    {
      "date": "2024-12-02",
      "bid": "173.20",
      "ask": "173.30",
      "open": "174.80",
      "high": "175.25",
      "low": "171.85",
      "close": "173.25",
      "average": "173.616",
      "volume": "103399",
      "turnover": "17953665.21",
      "trades": "2047"
    },
    {
      "date": "2024-12-03",
      "bid": "172.55",
      "ask": "172.65",
      "open": "173.25",
      "high": "174.10",
      "low": "172.20",
      "close": "172.30",
      "average": "172.9149",
      "volume": "113529",
      "turnover": "19632469.8",
      "trades": "3277"
    },
    {
      "date": "2024-12-04",
      "bid": "172.10",
      "ask": "172.25",
      "open": "172.50",
      "high": "174.50",
      "low": "171.05",
      "close": "172.40",
      "average": "172.9451",
      "volume": "207616",
      "turnover": "35906056.13",
      "trades": "2519"
    },
    {
      "date": "2024-12-05",
      "bid": "169.70",
      "ask": "169.85",
      "open": "172.10",
      "high": "172.85",
      "low": "169.70",
      "close": "169.85",
      "average": "170.6869",
      "volume": "135139",
      "turnover": "23070259.47",
      "trades": "2312"
    },
    {
      "date": "2024-12-06",
      "bid": "171.10",
      "ask": "171.40",
      "open": "169.90",
      "high": "171.75",
      "low": "169.80",
      "close": "170.95",
      "average": "170.884",
      "volume": "108185",
      "turnover": "18481239.87",
      "trades": "1796"
    },
    {
      "date": "2024-12-09",
      "bid": "168.90",
      "ask": "169.10",
      "open": "171.10",
      "high": "171.15",
      "low": "168.40",
      "close": "168.85",
      "average": "169.2802",
      "volume": "194035",
      "turnover": "32866001.43",
      "trades": "2904"
    },
    {
      "date": "2024-12-10",
      "bid": "170.55",
      "ask": "170.75",
      "open": "168.65",
      "high": "171.10",
      "low": "167.40",
      "close": "170.60",
      "average": "169.4616",
      "volume": "163224",
      "turnover": "27659255.85",
      "trades": "2300"
    },
    {
      "date": "2024-12-11",
      "bid": "173.00",
      "ask": "173.05",
      "open": "170.55",
      "high": "174.00",
      "low": "170.05",
      "close": "172.75",
      "average": "172.4587",
      "volume": "179828",
      "turnover": "31014792.45",
      "trades": "2299"
    },
    {
      "date": "2024-12-12",
      "bid": "170.75",
      "ask": "170.85",
      "open": "172.55",
      "high": "173.90",
      "low": "170.10",
      "close": "170.55",
      "average": "171.4892",
      "volume": "132353",
      "turnover": "22703575.52",
      "trades": "2005"
    },
    {
      "date": "2024-12-13",
      "bid": "169.35",
      "ask": "169.40",
      "open": "170.55",
      "high": "171.40",
      "low": "169.20",
      "close": "169.25",
      "average": "169.8598",
      "volume": "120868",
      "turnover": "20527028.78",
      "trades": "1728"
    },
    {
      "date": "2024-12-16",
      "bid": "166.90",
      "ask": "167.00",
      "open": "169.35",
      "high": "169.90",
      "low": "166.55",
      "close": "167.15",
      "average": "167.5637",
      "volume": "174842",
      "turnover": "29298095.55",
      "trades": "2796"
    },
    {
      "date": "2024-12-17",
      "bid": "166.35",
      "ask": "166.70",
      "open": "167.10",
      "high": "167.50",
      "low": "165.45",
      "close": "166.30",
      "average": "166.3432",
      "volume": "160617",
      "turnover": "26720770.13",
      "trades": "2130"
    },
    {
      "date": "2024-12-18",
      "bid": "173.40",
      "ask": "173.55",
      "open": "166.30",
      "high": "174.90",
      "low": "166.25",
      "close": "173.25",
      "average": "172.7635",
      "volume": "361350",
      "turnover": "62443158.53",
      "trades": "4560"
    },
    {
      "date": "2024-12-19",
      "bid": "169.40",
      "ask": "169.60",
      "open": "169.80",
      "high": "175.70",
      "low": "168.15",
      "close": "168.90",
      "average": "171.5625",
      "volume": "265449",
      "turnover": "45557887.54",
      "trades": "4800"
    },
    {
      "date": "2024-12-20",
      "bid": "173.20",
      "ask": "173.50",
      "open": "167.00",
      "high": "173.70",
      "low": "167.00",
      "close": "170.95",
      "average": "171.0703",
      "volume": "636985",
      "turnover": "108973404",
      "trades": "3619"
    },
    {
      "date": "2024-12-23",
      "bid": "172.05",
      "ask": "172.25",
      "open": "171.50",
      "high": "173.65",
      "low": "171.30",
      "close": "171.85",
      "average": "172.4947",
      "volume": "156851",
      "turnover": "27057801.41",
      "trades": "3339"
    },
    {
      "date": "2024-12-27",
      "bid": "171.80",
      "ask": "171.90",
      "open": "172.25",
      "high": "173.00",
      "low": "171.30",
      "close": "171.70",
      "average": "171.9485",
      "volume": "133169",
      "turnover": "22898292.59",
      "trades": "2670"
    },
    {
      "date": "2024-12-30",
      "bid": "176.10",
      "ask": "176.30",
      "open": "171.70",
      "high": "176.35",
      "low": "171.45",
      "close": "176.20",
      "average": "174.7627",
      "volume": "295388",
      "turnover": "51624242.77",
      "trades": "2959"
    },
    {
      "date": "2025-01-02",
      "bid": "177.95",
      "ask": "178.40",
      "open": "176.95",
      "high": "178.80",
      "low": "175.40",
      "close": "178.00",
      "average": "177.5494",
      "volume": "195620",
      "turnover": "34719797.61",
      "trades": "3151"
    },
    {
      "date": "2025-01-03",
      "bid": "177.30",
      "ask": "177.45",
      "open": "179.00",
      "high": "179.45",
      "low": "177.00",
      "close": "177.20",
      "average": "177.6431",
      "volume": "119784",
      "turnover": "21278700.86",
      "trades": "2173"
    },
    {
      "date": "2025-01-07",
      "bid": "171.40",
      "ask": "171.60",
      "open": "177.45",
      "high": "177.85",
      "low": "171.10",
      "close": "171.10",
      "average": "173.7145",
      "volume": "330876",
      "turnover": "57478226.37",
      "trades": "5154"
    },
    {
      "date": "2025-01-08",
      "bid": "165.50",
      "ask": "165.65",
      "open": "170.50",
      "high": "171.60",
      "low": "165.10",
      "close": "165.15",
      "average": "167.4602",
      "volume": "291323",
      "turnover": "48785570.35",
      "trades": "5196"
    },
    {
      "date": "2025-01-09",
      "bid": "165.10",
      "ask": "165.30",
      "open": "165.15",
      "high": "166.20",
      "low": "164.20",
      "close": "164.95",
      "average": "165.138",
      "volume": "158963",
      "turnover": "26246785.74",
      "trades": "2440"
    },
    {
      "date": "2025-01-10",
      "bid": "165.20",
      "ask": "165.30",
      "open": "164.95",
      "high": "166.15",
      "low": "163.50",
      "close": "164.70",
      "average": "164.9036",
      "volume": "254128",
      "turnover": "41908915.84",
      "trades": "4570"
    },
    {
      "date": "2025-01-13",
      "bid": "161.95",
      "ask": "162.10",
      "open": "164.70",
      "high": "166.65",
      "low": "161.40",
      "close": "161.55",
      "average": "162.9322",
      "volume": "224796",
      "turnover": "36622485.44",
      "trades": "3820"
    },
    {
      "date": "2025-01-14",
      "bid": "163.60",
      "ask": "163.80",
      "open": "162.15",
      "high": "164.00",
      "low": "162.15",
      "close": "163.60",
      "average": "163.1706",
      "volume": "138334",
      "turnover": "22571757.56",
      "trades": "2454"
    },
    {
      "date": "2025-01-15",
      "bid": "168.65",
      "ask": "168.95",
      "open": "163.80",
      "high": "169.80",
      "low": "163.80",
      "close": "168.75",
      "average": "167.5765",
      "volume": "252851",
      "turnover": "42353511.38",
      "trades": "2740"
    },
    {
      "date": "2025-01-16",
      "bid": "169.80",
      "ask": "170.00",
      "open": "168.95",
      "high": "170.35",
      "low": "168.40",
      "close": "169.85",
      "average": "169.685",
      "volume": "187160",
      "turnover": "31754716.29",
      "trades": "2325"
    },
    {
      "date": "2025-01-17",
      "bid": "169.70",
      "ask": "169.80",
      "open": "170.70",
      "high": "171.00",
      "low": "169.55",
      "close": "169.65",
      "average": "169.8888",
      "volume": "98292",
      "turnover": "16698246.99",
      "trades": "1600"
    },
    {
      "date": "2025-01-20",
      "bid": "169.30",
      "ask": "169.50",
      "open": "169.70",
      "high": "170.20",
      "low": "168.30",
      "close": "169.35",
      "average": "169.2778",
      "volume": "84909",
      "turnover": "14373720.91",
      "trades": "1789"
    },
    {
      "date": "2025-01-21",
      "bid": "171.80",
      "ask": "172.00",
      "open": "169.30",
      "high": "173.35",
      "low": "169.00",
      "close": "171.80",
      "average": "171.9114",
      "volume": "154540",
      "turnover": "26567611.59",
      "trades": "1858"
    },
    {
      "date": "2025-01-22",
      "bid": "171.05",
      "ask": "171.10",
      "open": "172.50",
      "high": "175.30",
      "low": "170.75",
      "close": "171.20",
      "average": "172.6759",
      "volume": "172625",
      "turnover": "29762343.53",
      "trades": "2478"
    },
    {
      "date": "2025-01-23",
      "bid": "173.70",
      "ask": "173.90",
      "open": "171.20",
      "high": "174.10",
      "low": "171.15",
      "close": "173.70",
      "average": "173.1488",
      "volume": "96598",
      "turnover": "16725258.54",
      "trades": "1595"
    },
    {
      "date": "2025-01-24",
      "bid": "174.00",
      "ask": "174.25",
      "open": "174.45",
      "high": "175.70",
      "low": "173.45",
      "close": "174.20",
      "average": "174.6127",
      "volume": "184784",
      "turnover": "32275564.32",
      "trades": "2917"
    },
    {
      "date": "2025-01-27",
      "bid": "175.55",
      "ask": "175.65",
      "open": "174.25",
      "high": "178.50",
      "low": "172.50",
      "close": "175.90",
      "average": "176.2144",
      "volume": "272752",
      "turnover": "48066800.93",
      "trades": "3487"
    },
    {
      "date": "2025-01-28",
      "bid": "178.30",
      "ask": "178.45",
      "open": "175.40",
      "high": "178.65",
      "low": "173.60",
      "close": "178.15",
      "average": "176.5271",
      "volume": "195099",
      "turnover": "34411819.06",
      "trades": "2251"
    },
    {
      "date": "2025-01-29",
      "bid": "173.65",
      "ask": "173.85",
      "open": "178.45",
      "high": "179.60",
      "low": "173.45",
      "close": "173.70",
      "average": "177.0672",
      "volume": "508171",
      "turnover": "89737069.45",
      "trades": "2234"
    },
    {
      "date": "2025-01-30",
      "bid": "177.25",
      "ask": "177.60",
      "open": "174.20",
      "high": "178.45",
      "low": "173.85",
      "close": "177.60",
      "average": "176.7921",
      "volume": "161064",
      "turnover": "28460585.87",
      "trades": "2092"
    },
    {
      "date": "2025-01-31",
      "bid": "179.80",
      "ask": "179.95",
      "open": "177.60",
      "high": "180.05",
      "low": "174.55",
      "close": "180.05",
      "average": "178.2199",
      "volume": "307430",
      "turnover": "54790363.89",
      "trades": "2239"
    },
    {
      "date": "2025-02-03",
      "bid": "176.40",
      "ask": "176.55",
      "open": "176.80",
      "high": "176.90",
      "low": "174.05",
      "close": "176.60",
      "average": "175.7219",
      "volume": "209161",
      "turnover": "36754112.24",
      "trades": "3061"
    },
    {
      "date": "2025-02-04",
      "bid": "175.05",
      "ask": "175.20",
      "open": "176.60",
      "high": "177.95",
      "low": "174.20",
      "close": "175.00",
      "average": "175.5814",
      "volume": "132289",
      "turnover": "23225633.69",
      "trades": "2988"
    },
    {
      "date": "2025-02-05",
      "bid": "179.35",
      "ask": "179.50",
      "open": "175.05",
      "high": "179.70",
      "low": "175.05",
      "close": "179.55",
      "average": "178.5774",
      "volume": "254850",
      "turnover": "45508470.37",
      "trades": "2713"
    },
    {
      "date": "2025-02-06",
      "bid": "179.70",
      "ask": "179.85",
      "open": "179.55",
      "high": "180.90",
      "low": "178.25",
      "close": "179.80",
      "average": "179.9126",
      "volume": "376990",
      "turnover": "67852798.75",
      "trades": "2681"
    },
    {
      "date": "2025-02-07",
      "bid": "176.30",
      "ask": "176.50",
      "open": "179.70",
      "high": "180.25",
      "low": "175.65",
      "close": "176.30",
      "average": "177.7104",
      "volume": "138559",
      "turnover": "24625134.86",
      "trades": "1948"
    },
    {
      "date": "2025-02-10",
      "bid": "176.70",
      "ask": "176.90",
      "open": "176.80",
      "high": "178.80",
      "low": "176.20",
      "close": "176.95",
      "average": "177.2744",
      "volume": "107770",
      "turnover": "19104796.04",
      "trades": "1835"
    },
    {
      "date": "2025-02-11",
      "bid": "174.25",
      "ask": "174.40",
      "open": "176.90",
      "high": "176.95",
      "low": "174.00",
      "close": "174.00",
      "average": "175.2749",
      "volume": "162838",
      "turnover": "28541284.65",
      "trades": "2350"
    },
    {
      "date": "2025-02-12",
      "bid": "172.60",
      "ask": "173.15",
      "open": "174.40",
      "high": "175.50",
      "low": "171.85",
      "close": "172.70",
      "average": "173.5347",
      "volume": "175083",
      "turnover": "30383420.92",
      "trades": "2588"
    },
    {
      "date": "2025-02-13",
      "bid": "175.75",
      "ask": "175.85",
      "open": "173.20",
      "high": "177.45",
      "low": "172.20",
      "close": "175.80",
      "average": "175.5356",
      "volume": "130826",
      "turnover": "22967378.83",
      "trades": "1919"
    },
    {
      "date": "2025-02-14",
      "bid": "172.15",
      "ask": "172.25",
      "open": "175.85",
      "high": "176.55",
      "low": "170.40",
      "close": "172.35",
      "average": "172.8267",
      "volume": "232056",
      "turnover": "40105241.14",
      "trades": "3410"
    },
    {
      "date": "2025-02-17",
      "bid": "171.90",
      "ask": "172.00",
      "open": "172.25",
      "high": "172.95",
      "low": "170.60",
      "close": "172.10",
      "average": "171.6221",
      "volume": "176577",
      "turnover": "30304322.51",
      "trades": "2311"
    },
    {
      "date": "2025-02-18",
      "bid": "168.70",
      "ask": "169.00",
      "open": "172.00",
      "high": "172.00",
      "low": "167.90",
      "close": "168.75",
      "average": "169.5099",
      "volume": "250070",
      "turnover": "42385907.93",
      "trades": "4045"
    },
    {
      "date": "2025-02-19",
      "bid": "163.20",
      "ask": "163.45",
      "open": "167.00",
      "high": "167.30",
      "low": "161.30",
      "close": "163.65",
      "average": "163.5646",
      "volume": "598962",
      "turnover": "97983737.56",
      "trades": "10745"
    },
    {
      "date": "2025-02-20",
      "bid": "165.35",
      "ask": "165.50",
      "open": "166.40",
      "high": "167.15",
      "low": "164.05",
      "close": "164.95",
      "average": "165.3978",
      "volume": "239635",
      "turnover": "39644843.96",
      "trades": "3999"
    },
    {
      "date": "2025-02-21",
      "bid": "165.05",
      "ask": "165.20",
      "open": "165.50",
      "high": "167.10",
      "low": "164.10",
      "close": "164.80",
      "average": "165.2553",
      "volume": "315519",
      "turnover": "52151310.94",
      "trades": "4156"
    },
    {
      "date": "2025-02-24",
      "bid": "164.40",
      "ask": "164.50",
      "open": "164.85",
      "high": "167.10",
      "low": "163.50",
      "close": "164.15",
      "average": "165.2154",
      "volume": "329480",
      "turnover": "54393583.97",
      "trades": "4453"
    },
    {
      "date": "2025-02-25",
      "bid": "163.10",
      "ask": "163.20",
      "open": "164.40",
      "high": "165.85",
      "low": "162.90",
      "close": "163.10",
      "average": "164.0556",
      "volume": "212051",
      "turnover": "34789667.9",
      "trades": "4249"
    },
    {
      "date": "2025-02-26",
      "bid": "161.55",
      "ask": "161.60",
      "open": "163.20",
      "high": "164.40",
      "low": "161.35",
      "close": "162.00",
      "average": "162.7841",
      "volume": "229378",
      "turnover": "37339093.9",
      "trades": "3847"
    },
    {
      "date": "2025-02-27",
      "bid": "161.35",
      "ask": "161.55",
      "open": "161.70",
      "high": "161.95",
      "low": "160.70",
      "close": "161.50",
      "average": "161.4351",
      "volume": "152680",
      "turnover": "24647793.27",
      "trades": "3342"
    },
    {
      "date": "2025-02-28",
      "bid": "162.35",
      "ask": "162.45",
      "open": "161.35",
      "high": "162.55",
      "low": "160.35",
      "close": "162.35",
      "average": "161.7538",
      "volume": "231573",
      "turnover": "37456528.04",
      "trades": "3272"
    },
    {
      "date": "2025-03-03",
      "bid": "159.10",
      "ask": "159.25",
      "open": "160.55",
      "high": "161.35",
      "low": "158.15",
      "close": "159.25",
      "average": "159.2866",
      "volume": "329874",
      "turnover": "52544680.99",
      "trades": "5343"
    },
    {
      "date": "2025-03-04",
      "bid": "157.15",
      "ask": "157.45",
      "open": "159.10",
      "high": "160.00",
      "low": "156.90",
      "close": "157.20",
      "average": "157.9879",
      "volume": "221263",
      "turnover": "34950194.63",
      "trades": "5393"
    },
    {
      "date": "2025-03-05",
      "bid": "156.05",
      "ask": "156.20",
      "open": "157.15",
      "high": "158.60",
      "low": "155.25",
      "close": "155.95",
      "average": "156.4387",
      "volume": "289414",
      "turnover": "45275519.4",
      "trades": "5687"
    },
    {
      "date": "2025-03-06",
      "bid": "148.50",
      "ask": "148.65",
      "open": "155.50",
      "high": "156.10",
      "low": "148.25",
      "close": "148.35",
      "average": "150.3879",
      "volume": "911139",
      "turnover": "137238672.09",
      "trades": "10115"
    },
    {
      "date": "2025-03-07",
      "bid": "150.85",
      "ask": "151.05",
      "open": "150.35",
      "high": "152.00",
      "low": "149.00",
      "close": "150.90",
      "average": "150.7268",
      "volume": "386801",
      "turnover": "58318644.39",
      "trades": "6112"
    },
    {
      "date": "2025-03-10",
      "bid": "148.50",
      "ask": "148.75",
      "open": "151.05",
      "high": "152.85",
      "low": "147.65",
      "close": "147.65",
      "average": "149.5714",
      "volume": "378052",
      "turnover": "56552253.91",
      "trades": "6575"
    },
    {
      "date": "2025-03-11",
      "bid": "146.35",
      "ask": "146.55",
      "open": "148.00",
      "high": "148.95",
      "low": "146.10",
      "close": "146.10",
      "average": "147.5062",
      "volume": "326080",
      "turnover": "48105969.35",
      "trades": "5019"
    },
    {
      "date": "2025-03-12",
      "bid": "148.00",
      "ask": "148.05",
      "open": "146.35",
      "high": "149.05",
      "low": "146.35",
      "close": "147.60",
      "average": "147.6302",
      "volume": "299072",
      "turnover": "44159429.05",
      "trades": "4856"
    },
    {
      "date": "2025-03-13",
      "bid": "146.85",
      "ask": "146.95",
      "open": "148.05",
      "high": "148.10",
      "low": "146.50",
      "close": "146.50",
      "average": "147.0385",
      "volume": "198775",
      "turnover": "29228374.88",
      "trades": "3540"
    },
    {
      "date": "2025-03-14",
      "bid": "149.50",
      "ask": "149.60",
      "open": "146.85",
      "high": "149.70",
      "low": "146.85",
      "close": "149.50",
      "average": "148.3204",
      "volume": "179441",
      "turnover": "26614509.59",
      "trades": "3373"
    },
    {
      "date": "2025-03-17",
      "bid": "149.95",
      "ask": "150.10",
      "open": "149.60",
      "high": "150.10",
      "low": "148.15",
      "close": "150.05",
      "average": "149.2722",
      "volume": "144375",
      "turnover": "21550848.48",
      "trades": "3366"
    },
    {
      "date": "2025-03-18",
      "bid": "149.00",
      "ask": "149.10",
      "open": "150.10",
      "high": "150.70",
      "low": "148.50",
      "close": "149.00",
      "average": "149.706",
      "volume": "135053",
      "turnover": "20216910.38",
      "trades": "2432"
    },
    {
      "date": "2025-03-19",
      "bid": "148.80",
      "ask": "149.00",
      "open": "149.10",
      "high": "149.85",
      "low": "148.05",
      "close": "149.00",
      "average": "148.948",
      "volume": "178017",
      "turnover": "26515309.66",
      "trades": "2493"
    },
    {
      "date": "2025-03-20",
      "bid": "147.80",
      "ask": "147.95",
      "open": "149.00",
      "high": "149.50",
      "low": "147.35",
      "close": "148.05",
      "average": "148.027",
      "volume": "137378",
      "turnover": "20335644.46",
      "trades": "2811"
    },
    {
      "date": "2025-03-21",
      "bid": "148.95",
      "ask": "149.10",
      "open": "147.95",
      "high": "149.15",
      "low": "147.00",
      "close": "148.90",
      "average": "148.4787",
      "volume": "237364",
      "turnover": "35245910.74",
      "trades": "2467"
    },
    {
      "date": "2025-03-24",
      "bid": "146.05",
      "ask": "146.15",
      "open": "148.95",
      "high": "149.70",
      "low": "145.70",
      "close": "146.00",
      "average": "146.744",
      "volume": "177576",
      "turnover": "26057981.25",
      "trades": "3239"
    },
    {
      "date": "2025-03-25",
      "bid": "145.05",
      "ask": "145.25",
      "open": "146.15",
      "high": "146.50",
      "low": "144.70",
      "close": "145.20",
      "average": "145.2398",
      "volume": "205896",
      "turnover": "29904383.24",
      "trades": "3943"
    },
    {
      "date": "2025-03-26",
      "bid": "145.45",
      "ask": "145.55",
      "open": "145.30",
      "high": "146.15",
      "low": "144.40",
      "close": "145.60",
      "average": "145.5046",
      "volume": "148010",
      "turnover": "21536006.41",
      "trades": "2691"
    },
    {
      "date": "2025-03-27",
      "bid": "146.50",
      "ask": "146.65",
      "open": "145.60",
      "high": "147.60",
      "low": "145.05",
      "close": "146.40",
      "average": "146.4797",
      "volume": "185185",
      "turnover": "27123648.86",
      "trades": "2978"
    },
    {
      "date": "2025-03-28",
      "bid": "149.55",
      "ask": "149.65",
      "open": "146.80",
      "high": "150.25",
      "low": "146.65",
      "close": "149.30",
      "average": "149.2308",
      "volume": "195951",
      "turnover": "29237173.44",
      "trades": "2698"
    },
    {
      "date": "2025-03-31",
      "bid": "147.85",
      "ask": "147.95",
      "open": "149.65",
      "high": "149.65",
      "low": "146.25",
      "close": "148.05",
      "average": "147.9864",
      "volume": "250084",
      "turnover": "37024717.43",
      "trades": "3631"
    },
    {
      "date": "2025-04-01",
      "bid": "148.85",
      "ask": "148.95",
      "open": "147.20",
      "high": "149.70",
      "low": "147.05",
      "close": "148.95",
      "average": "148.5945",
      "volume": "100670",
      "turnover": "14954771.85",
      "trades": "1922"
    },
    {
      "date": "2025-04-02",
      "bid": "148.25",
      "ask": "148.40",
      "open": "148.65",
      "high": "149.10",
      "low": "147.05",
      "close": "148.80",
      "average": "147.9904",
      "volume": "153652",
      "turnover": "22738476.72",
      "trades": "4106"
    },
    {
      "date": "2025-04-03",
      "bid": "155.00",
      "ask": "155.20",
      "open": "146.00",
      "high": "155.35",
      "low": "145.10",
      "close": "155.25",
      "average": "153.1018",
      "volume": "287859",
      "turnover": "44121362.03",
      "trades": "3920"
    },
    {
      "date": "2025-04-04",
      "bid": "155.30",
      "ask": "155.45",
      "open": "159.65",
      "high": "163.40",
      "low": "154.45",
      "close": "155.00",
      "average": "159.0997",
      "volume": "598552",
      "turnover": "95382648.46",
      "trades": "5306"
    },
    {
      "date": "2025-04-07",
      "bid": "149.65",
      "ask": "149.75",
      "open": "149.40",
      "high": "154.90",
      "low": "146.00",
      "close": "149.25",
      "average": "150.2993",
      "volume": "576883",
      "turnover": "86671661.81",
      "trades": "6564"
    },
    {
      "date": "2025-04-08",
      "bid": "149.30",
      "ask": "149.50",
      "open": "150.95",
      "high": "152.55",
      "low": "147.10",
      "close": "149.15",
      "average": "149.0981",
      "volume": "294758",
      "turnover": "43937369.65",
      "trades": "5563"
    },
    {
      "date": "2025-04-09",
      "bid": "144.90",
      "ask": "145.10",
      "open": "145.80",
      "high": "147.60",
      "low": "140.80",
      "close": "144.55",
      "average": "143.7246",
      "volume": "347313",
      "turnover": "49900097.25",
      "trades": "6472"
    },
    {
      "date": "2025-04-10",
      "bid": "150.45",
      "ask": "150.50",
      "open": "150.90",
      "high": "152.55",
      "low": "147.45",
      "close": "150.65",
      "average": "150.071",
      "volume": "249163",
      "turnover": "37390603.04",
      "trades": "4644"
    },
    {
      "date": "2025-04-11",
      "bid": "152.75",
      "ask": "152.90",
      "open": "151.95",
      "high": "153.30",
      "low": "149.45",
      "close": "153.25",
      "average": "152.0256",
      "volume": "291816",
      "turnover": "44376973.04",
      "trades": "2277"
    },
    {
      "date": "2025-04-14",
      "bid": "155.05",
      "ask": "155.20",
      "open": "154.55",
      "high": "155.40",
      "low": "152.25",
      "close": "155.25",
      "average": "153.8071",
      "volume": "277032",
      "turnover": "42609277.65",
      "trades": "2963"
    },
    {
      "date": "2025-04-15",
      "bid": "159.45",
      "ask": "159.65",
      "open": "155.20",
      "high": "159.65",
      "low": "155.20",
      "close": "159.45",
      "average": "158.2572",
      "volume": "218096",
      "turnover": "34495169.83",
      "trades": "2884"
    },
    {
      "date": "2025-04-16",
      "bid": "159.10",
      "ask": "159.40",
      "open": "159.40",
      "high": "159.70",
      "low": "157.55",
      "close": "159.55",
      "average": "159.0585",
      "volume": "159261",
      "turnover": "25328022.05",
      "trades": "2261"
    },
    {
      "date": "2025-04-17",
      "bid": "159.45",
      "ask": "159.70",
      "open": "159.40",
      "high": "160.00",
      "low": "158.05",
      "close": "159.45",
      "average": "159.0357",
      "volume": "73922",
      "turnover": "11756406.4",
      "trades": "1509"
    },
    {
      "date": "2025-04-22",
      "bid": "160.60",
      "ask": "160.65",
      "open": "158.95",
      "high": "162.70",
      "low": "157.45",
      "close": "160.40",
      "average": "160.2867",
      "volume": "298321",
      "turnover": "47816817.65",
      "trades": "3251"
    },
    {
      "date": "2025-04-23",
      "bid": "160.30",
      "ask": "160.50",
      "open": "161.00",
      "high": "165.05",
      "low": "159.55",
      "close": "160.70",
      "average": "161.4277",
      "volume": "336671",
      "turnover": "54345886.17",
      "trades": "3350"
    },
    {
      "date": "2025-04-24",
      "bid": "160.60",
      "ask": "160.80",
      "open": "160.70",
      "high": "163.00",
      "low": "159.75",
      "close": "160.75",
      "average": "161.3574",
      "volume": "158018",
      "turnover": "25494061.74",
      "trades": "2659"
    },
    {
      "date": "2025-04-25",
      "bid": "161.90",
      "ask": "162.10",
      "open": "161.10",
      "high": "164.35",
      "low": "161.10",
      "close": "162.00",
      "average": "162.5429",
      "volume": "211882",
      "turnover": "34441111.78",
      "trades": "2949"
    },
    {
      "date": "2025-04-28",
      "bid": "161.85",
      "ask": "162.05",
      "open": "161.90",
      "high": "162.45",
      "low": "159.75",
      "close": "161.70",
      "average": "161.1442",
      "volume": "287172",
      "turnover": "46276607.31",
      "trades": "4261"
    },
    {
      "date": "2025-04-29",
      "bid": "163.15",
      "ask": "163.40",
      "open": "162.40",
      "high": "164.55",
      "low": "161.90",
      "close": "163.55",
      "average": "163.5543",
      "volume": "138731",
      "turnover": "22689942.77",
      "trades": "2775"
    },
    {
      "date": "2025-04-30",
      "bid": "166.75",
      "ask": "166.95",
      "open": "163.95",
      "high": "167.30",
      "low": "163.95",
      "close": "167.05",
      "average": "166.4505",
      "volume": "153549",
      "turnover": "25558615.26",
      "trades": "1812"
    },
    {
      "date": "2025-05-02",
      "bid": "168.10",
      "ask": "168.25",
      "open": "167.05",
      "high": "170.05",
      "low": "166.40",
      "close": "167.65",
      "average": "168.3733",
      "volume": "216213",
      "turnover": "36404244.51",
      "trades": "3581"
    },
    {
      "date": "2025-05-05",
      "bid": "171.35",
      "ask": "171.70",
      "open": "168.25",
      "high": "172.25",
      "low": "168.25",
      "close": "171.95",
      "average": "171.0638",
      "volume": "245794",
      "turnover": "42037794.78",
      "trades": "2974"
    },
    {
      "date": "2025-05-06",
      "bid": "168.10",
      "ask": "168.20",
      "open": "171.75",
      "high": "171.75",
      "low": "167.10",
      "close": "168.50",
      "average": "168.4294",
      "volume": "179493",
      "turnover": "30228696",
      "trades": "3128"
    },
    {
      "date": "2025-05-07",
      "bid": "171.20",
      "ask": "171.35",
      "open": "169.05",
      "high": "171.75",
      "low": "169.05",
      "close": "171.45",
      "average": "171.1138",
      "volume": "284980",
      "turnover": "48765880.44",
      "trades": "3021"
    },
    {
      "date": "2025-05-08",
      "bid": "170.70",
      "ask": "170.95",
      "open": "171.75",
      "high": "172.30",
      "low": "170.35",
      "close": "170.95",
      "average": "171.1622",
      "volume": "127207",
      "turnover": "21775318.16",
      "trades": "2215"
    },
    {
      "date": "2025-05-09",
      "bid": "171.15",
      "ask": "171.30",
      "open": "170.95",
      "high": "171.30",
      "low": "169.05",
      "close": "171.00",
      "average": "170.1401",
      "volume": "205080",
      "turnover": "34892639.14",
      "trades": "2315"
    },
    {
      "date": "2025-05-12",
      "bid": "169.40",
      "ask": "169.50",
      "open": "171.15",
      "high": "171.50",
      "low": "167.75",
      "close": "169.65",
      "average": "169.443",
      "volume": "243672",
      "turnover": "41288406.15",
      "trades": "3490"
    },
    {
      "date": "2025-05-13",
      "bid": "168.15",
      "ask": "168.35",
      "open": "169.65",
      "high": "170.50",
      "low": "167.50",
      "close": "168.20",
      "average": "168.6217",
      "volume": "171651",
      "turnover": "28944749.18",
      "trades": "2833"
    },
    {
      "date": "2025-05-14",
      "bid": "166.00",
      "ask": "166.15",
      "open": "168.35",
      "high": "171.05",
      "low": "166.05",
      "close": "166.65",
      "average": "167.8936",
      "volume": "169799",
      "turnover": "28515014.25",
      "trades": "3181"
    },
    {
      "date": "2025-05-15",
      "bid": "169.05",
      "ask": "169.35",
      "open": "167.00",
      "high": "169.65",
      "low": "167.00",
      "close": "169.50",
      "average": "169.0187",
      "volume": "132471",
      "turnover": "22389746.42",
      "trades": "2425"
    },
    {
      "date": "2025-05-16",
      "bid": "171.70",
      "ask": "171.85",
      "open": "169.95",
      "high": "171.95",
      "low": "169.00",
      "close": "171.95",
      "average": "170.9931",
      "volume": "206073",
      "turnover": "35236941",
      "trades": "2435"
    },
    {
      "date": "2025-05-19",
      "bid": "173.55",
      "ask": "173.70",
      "open": "171.70",
      "high": "173.70",
      "low": "170.25",
      "close": "173.35",
      "average": "172.0552",
      "volume": "208384",
      "turnover": "35819946.22",
      "trades": "3643"
    },
    {
      "date": "2025-05-20",
      "bid": "174.65",
      "ask": "174.80",
      "open": "173.35",
      "high": "174.95",
      "low": "173.20",
      "close": "174.55",
      "average": "174.3052",
      "volume": "168869",
      "turnover": "29435784.6",
      "trades": "2891"
    },
    {
      "date": "2025-05-21",
      "bid": "175.15",
      "ask": "175.30",
      "open": "174.80",
      "high": "175.40",
      "low": "172.90",
      "close": "175.15",
      "average": "174.2091",
      "volume": "145162",
      "turnover": "25284826.29",
      "trades": "2323"
    },
    {
      "date": "2025-05-22",
      "bid": "172.20",
      "ask": "172.65",
      "open": "175.30",
      "high": "175.30",
      "low": "171.95",
      "close": "171.95",
      "average": "173.1023",
      "volume": "200699",
      "turnover": "34741732.26",
      "trades": "3341"
    },
    {
      "date": "2025-05-23",
      "bid": "171.55",
      "ask": "171.65",
      "open": "172.20",
      "high": "174.15",
      "low": "170.50",
      "close": "171.50",
      "average": "172.1318",
      "volume": "173816",
      "turnover": "29919403.36",
      "trades": "2638"
    },
    {
      "date": "2025-05-26",
      "bid": "176.65",
      "ask": "176.95",
      "open": "173.00",
      "high": "177.20",
      "low": "172.95",
      "close": "176.80",
      "average": "175.8063",
      "volume": "224674",
      "turnover": "39498540.75",
      "trades": "2604"
    },
    {
      "date": "2025-05-27",
      "bid": "176.10",
      "ask": "176.30",
      "open": "177.00",
      "high": "178.65",
      "low": "175.70",
      "close": "176.30",
      "average": "177.0486",
      "volume": "195815",
      "turnover": "34669319.29",
      "trades": "3153"
    },
    {
      "date": "2025-05-28",
      "bid": "176.70",
      "ask": "176.85",
      "open": "177.20",
      "high": "178.60",
      "low": "176.65",
      "close": "177.00",
      "average": "177.2632",
      "volume": "127117",
      "turnover": "22534120.25",
      "trades": "1451"
    },
    {
      "date": "2025-05-30",
      "bid": "180.65",
      "ask": "180.85",
      "open": "177.65",
      "high": "182.25",
      "low": "177.65",
      "close": "180.05",
      "average": "180.3002",
      "volume": "589904",
      "turnover": "106367284.38",
      "trades": "3998"
    },
    {
      "date": "2025-06-02",
      "bid": "179.25",
      "ask": "179.40",
      "open": "180.00",
      "high": "180.55",
      "low": "177.10",
      "close": "178.95",
      "average": "179.0579",
      "volume": "166625",
      "turnover": "29835401.4",
      "trades": "2790"
    },
    {
      "date": "2025-06-03",
      "bid": "177.25",
      "ask": "177.45",
      "open": "179.25",
      "high": "180.15",
      "low": "176.45",
      "close": "177.65",
      "average": "178.0058",
      "volume": "490791",
      "turnover": "87362180.67",
      "trades": "3450"
    },
    {
      "date": "2025-06-04",
      "bid": "175.55",
      "ask": "175.65",
      "open": "177.25",
      "high": "177.25",
      "low": "175.20",
      "close": "175.90",
      "average": "175.8063",
      "volume": "210875",
      "turnover": "37068872.32",
      "trades": "2853"
    },
    {
      "date": "2025-06-05",
      "bid": "176.55",
      "ask": "176.75",
      "open": "175.90",
      "high": "177.60",
      "low": "175.20",
      "close": "176.70",
      "average": "176.4361",
      "volume": "153832",
      "turnover": "27148060.57",
      "trades": "2146"
    },
    {
      "date": "2025-06-09",
      "bid": "178.30",
      "ask": "178.50",
      "open": "177.10",
      "high": "179.95",
      "low": "177.10",
      "close": "178.50",
      "average": "178.7076",
      "volume": "125305",
      "turnover": "22388402.6",
      "trades": "2363"
    },
    {
      "date": "2025-06-10",
      "bid": "177.40",
      "ask": "177.45",
      "open": "179.70",
      "high": "179.80",
      "low": "177.35",
      "close": "177.95",
      "average": "178.2581",
      "volume": "100588",
      "turnover": "17925416.77",
      "trades": "1869"
    },
    {
      "date": "2025-06-11",
      "bid": "177.10",
      "ask": "177.25",
      "open": "175.00",
      "high": "178.90",
      "low": "174.85",
      "close": "177.50",
      "average": "177.0631",
      "volume": "567514",
      "turnover": "100496825.53",
      "trades": "6763"
    },
    {
      "date": "2025-06-12",
      "bid": "175.85",
      "ask": "176.05",
      "open": "178.00",
      "high": "178.05",
      "low": "175.50",
      "close": "175.90",
      "average": "176.5537",
      "volume": "277527",
      "turnover": "49001283.45",
      "trades": "2697"
    },
    {
      "date": "2025-06-13",
      "bid": "176.00",
      "ask": "176.25",
      "open": "175.00",
      "high": "177.60",
      "low": "173.25",
      "close": "176.15",
      "average": "176.1726",
      "volume": "333375",
      "turnover": "58730481.52",
      "trades": "3674"
    },
    {
      "date": "2025-06-16",
      "bid": "179.05",
      "ask": "179.20",
      "open": "176.00",
      "high": "179.50",
      "low": "174.50",
      "close": "179.50",
      "average": "177.849",
      "volume": "200286",
      "turnover": "35621272.38",
      "trades": "2205"
    },
    {
      "date": "2025-06-17",
      "bid": "182.75",
      "ask": "182.95",
      "open": "183.00",
      "high": "185.95",
      "low": "181.20",
      "close": "183.00",
      "average": "182.9235",
      "volume": "350212",
      "turnover": "64038411.91",
      "trades": "3586"
    },
    {
      "date": "2025-06-18",
      "bid": "186.50",
      "ask": "186.60",
      "open": "182.95",
      "high": "186.80",
      "low": "182.80",
      "close": "186.45",
      "average": "185.3427",
      "volume": "314998",
      "turnover": "58388419.13",
      "trades": "3077"
    },
    {
      "date": "2025-06-19",
      "bid": "185.55",
      "ask": "185.80",
      "open": "186.40",
      "high": "186.70",
      "low": "184.20",
      "close": "184.55",
      "average": "184.6604",
      "volume": "1048866",
      "turnover": "193684961.09",
      "trades": "2512"
    },
    {
      "date": "2025-06-23",
      "bid": "188.40",
      "ask": "188.50",
      "open": "185.10",
      "high": "188.70",
      "low": "184.30",
      "close": "188.20",
      "average": "187.1603",
      "volume": "247210",
      "turnover": "46270534.29",
      "trades": "2885"
    },
    {
      "date": "2025-06-24",
      "bid": "187.60",
      "ask": "187.70",
      "open": "188.50",
      "high": "189.40",
      "low": "187.50",
      "close": "187.50",
      "average": "188.3243",
      "volume": "202362",
      "turnover": "38120538.4",
      "trades": "3032"
    },
    {
      "date": "2025-06-25",
      "bid": "186.80",
      "ask": "187.05",
      "open": "187.70",
      "high": "190.20",
      "low": "186.40",
      "close": "186.65",
      "average": "187.8214",
      "volume": "226557",
      "turnover": "42554555.04",
      "trades": "2727"
    },
    {
      "date": "2025-06-26",
      "bid": "186.35",
      "ask": "186.55",
      "open": "187.05",
      "high": "188.30",
      "low": "185.95",
      "close": "186.65",
      "average": "186.7285",
      "volume": "209640",
      "turnover": "39138207.31",
      "trades": "3849"
    },
    {
      "date": "2025-06-27",
      "bid": "187.80",
      "ask": "188.00",
      "open": "186.65",
      "high": "188.80",
      "low": "185.25",
      "close": "188.30",
      "average": "187.5788",
      "volume": "162524",
      "turnover": "30486700.78",
      "trades": "2221"
    },
    {
      "date": "2025-06-30",
      "bid": "186.25",
      "ask": "186.45",
      "open": "187.80",
      "high": "190.45",
      "low": "186.20",
      "close": "187.00",
      "average": "187.8915",
      "volume": "224261",
      "turnover": "42142351.5",
      "trades": "2508"
    },
    {
      "date": "2025-07-01",
      "bid": "189.05",
      "ask": "189.10",
      "open": "189.00",
      "high": "190.45",
      "low": "187.50",
      "close": "189.75",
      "average": "189.1505",
      "volume": "216690",
      "turnover": "40987378.92",
      "trades": "2191"
    },
    {
      "date": "2025-07-02",
      "bid": "186.10",
      "ask": "186.30",
      "open": "190.00",
      "high": "190.00",
      "low": "185.15",
      "close": "186.80",
      "average": "186.8174",
      "volume": "218965",
      "turnover": "40906783.5",
      "trades": "2750"
    },
    {
      "date": "2025-07-03",
      "bid": "188.70",
      "ask": "188.90",
      "open": "186.95",
      "high": "189.70",
      "low": "186.40",
      "close": "188.25",
      "average": "188.3764",
      "volume": "140872",
      "turnover": "26535987.64",
      "trades": "1823"
    },
    {
      "date": "2025-07-04",
      "bid": "188.85",
      "ask": "189.05",
      "open": "188.90",
      "high": "189.60",
      "low": "187.60",
      "close": "189.10",
      "average": "188.7452",
      "volume": "118359",
      "turnover": "22342746.89",
      "trades": "1476"
    },
    {
      "date": "2025-07-07",
      "bid": "185.85",
      "ask": "186.00",
      "open": "189.50",
      "high": "190.30",
      "low": "185.70",
      "close": "186.20",
      "average": "187.7187",
      "volume": "196590",
      "turnover": "36913063.99",
      "trades": "2397"
    },
    {
      "date": "2025-07-08",
      "bid": "184.65",
      "ask": "184.85",
      "open": "186.00",
      "high": "186.95",
      "low": "183.90",
      "close": "184.75",
      "average": "184.7003",
      "volume": "233230",
      "turnover": "43077350.69",
      "trades": "4145"
    },
    {
      "date": "2025-07-09",
      "bid": "184.90",
      "ask": "185.10",
      "open": "184.90",
      "high": "185.85",
      "low": "183.20",
      "close": "185.00",
      "average": "184.5699",
      "volume": "134932",
      "turnover": "24905481.49",
      "trades": "2836"
    },
    {
      "date": "2025-07-10",
      "bid": "183.75",
      "ask": "183.90",
      "open": "185.75",
      "high": "185.75",
      "low": "182.95",
      "close": "183.90",
      "average": "183.7748",
      "volume": "137448",
      "turnover": "25258835.74",
      "trades": "2549"
    },
    {
      "date": "2025-07-11",
      "bid": "181.85",
      "ask": "181.95",
      "open": "184.00",
      "high": "184.50",
      "low": "181.60",
      "close": "182.00",
      "average": "182.5918",
      "volume": "168205",
      "turnover": "30715029.73",
      "trades": "2692"
    },
    {
      "date": "2025-07-14",
      "bid": "182.85",
      "ask": "183.15",
      "open": "181.85",
      "high": "184.00",
      "low": "180.75",
      "close": "183.20",
      "average": "183.1346",
      "volume": "150116",
      "turnover": "27493391.05",
      "trades": "2488"
    },
    {
      "date": "2025-07-15",
      "bid": "183.55",
      "ask": "183.70",
      "open": "183.15",
      "high": "185.20",
      "low": "182.15",
      "close": "183.80",
      "average": "183.8979",
      "volume": "159005",
      "turnover": "29245047.47",
      "trades": "1757"
    },
    {
      "date": "2025-07-16",
      "bid": "182.25",
      "ask": "182.65",
      "open": "183.80",
      "high": "185.10",
      "low": "182.20",
      "close": "182.95",
      "average": "183.4685",
      "volume": "202922",
      "turnover": "37232752.61",
      "trades": "2626"
    },
    {
      "date": "2025-07-17",
      "bid": "180.10",
      "ask": "180.75",
      "open": "182.75",
      "high": "184.55",
      "low": "179.00",
      "close": "180.70",
      "average": "181.2529",
      "volume": "295861",
      "turnover": "53626811.54",
      "trades": "3863"
    },
    {
      "date": "2025-07-18",
      "bid": "181.20",
      "ask": "181.40",
      "open": "181.00",
      "high": "183.15",
      "low": "179.80",
      "close": "181.45",
      "average": "181.175",
      "volume": "179179",
      "turnover": "32462067.27",
      "trades": "2195"
    },
    {
      "date": "2025-07-21",
      "bid": "184.05",
      "ask": "184.20",
      "open": "182.55",
      "high": "185.20",
      "low": "182.35",
      "close": "184.35",
      "average": "184.0182",
      "volume": "163818",
      "turnover": "30142317.45",
      "trades": "2007"
    },
    {
      "date": "2025-07-22",
      "bid": "184.15",
      "ask": "184.30",
      "open": "184.35",
      "high": "185.00",
      "low": "183.65",
      "close": "184.45",
      "average": "184.3427",
      "volume": "145714",
      "turnover": "26861302.95",
      "trades": "1674"
    },
    {
      "date": "2025-07-23",
      "bid": "181.60",
      "ask": "181.80",
      "open": "184.90",
      "high": "185.20",
      "low": "181.30",
      "close": "181.30",
      "average": "182.3865",
      "volume": "213971",
      "turnover": "39025977.65",
      "trades": "3149"
    },
    {
      "date": "2025-07-24",
      "bid": "180.55",
      "ask": "180.70",
      "open": "181.50",
      "high": "182.00",
      "low": "179.80",
      "close": "180.20",
      "average": "180.4152",
      "volume": "258288",
      "turnover": "46599493.73",
      "trades": "2646"
    },
    {
      "date": "2025-07-25",
      "bid": "179.00",
      "ask": "179.25",
      "open": "180.55",
      "high": "180.70",
      "low": "178.05",
      "close": "179.15",
      "average": "179.0059",
      "volume": "172460",
      "turnover": "30869298.16",
      "trades": "3207"
    },
    {
      "date": "2025-07-28",
      "bid": "176.70",
      "ask": "176.90",
      "open": "179.15",
      "high": "179.90",
      "low": "176.10",
      "close": "176.95",
      "average": "177.7253",
      "volume": "364332",
      "turnover": "64759881.84",
      "trades": "3878"
    },
    {
      "date": "2025-07-29",
      "bid": "175.60",
      "ask": "175.70",
      "open": "177.25",
      "high": "177.45",
      "low": "175.00",
      "close": "175.00",
      "average": "175.8886",
      "volume": "161140",
      "turnover": "28344743.1",
      "trades": "3324"
    },
    {
      "date": "2025-07-30",
      "bid": "174.50",
      "ask": "174.75",
      "open": "176.35",
      "high": "177.15",
      "low": "174.00",
      "close": "174.40",
      "average": "174.9364",
      "volume": "222152",
      "turnover": "38868825.63",
      "trades": "2796"
    },
    {
      "date": "2025-07-31",
      "bid": "173.80",
      "ask": "174.05",
      "open": "174.50",
      "high": "175.65",
      "low": "173.50",
      "close": "173.50",
      "average": "174.0442",
      "volume": "181189",
      "turnover": "31537736.75",
      "trades": "2576"
    },
    {
      "date": "2025-08-01",
      "bid": "173.60",
      "ask": "173.75",
      "open": "173.50",
      "high": "174.50",
      "low": "171.85",
      "close": "173.90",
      "average": "173.1547",
      "volume": "236251",
      "turnover": "40908136.84",
      "trades": "3578"
    },
    {
      "date": "2025-08-04",
      "bid": "176.15",
      "ask": "176.35",
      "open": "173.90",
      "high": "176.35",
      "low": "173.90",
      "close": "176.15",
      "average": "175.3535",
      "volume": "147757",
      "turnover": "25907777.78",
      "trades": "3167"
    },
    {
      "date": "2025-08-05",
      "bid": "176.20",
      "ask": "176.40",
      "open": "176.50",
      "high": "177.00",
      "low": "175.45",
      "close": "176.50",
      "average": "176.3481",
      "volume": "130892",
      "turnover": "23082183.48",
      "trades": "2385"
    },
    {
      "date": "2025-08-06",
      "bid": "176.75",
      "ask": "176.95",
      "open": "176.40",
      "high": "178.75",
      "low": "175.70",
      "close": "176.40",
      "average": "176.8631",
      "volume": "148066",
      "turnover": "26187066.92",
      "trades": "1901"
    },
    {
      "date": "2025-08-07",
      "bid": "175.70",
      "ask": "175.85",
      "open": "176.95",
      "high": "177.50",
      "low": "175.60",
      "close": "176.05",
      "average": "176.1795",
      "volume": "169917",
      "turnover": "29933999.99",
      "trades": "2103"
    },
    {
      "date": "2025-08-08",
      "bid": "174.75",
      "ask": "174.95",
      "open": "176.10",
      "high": "177.00",
      "low": "174.65",
      "close": "174.70",
      "average": "175.29",
      "volume": "137222",
      "turnover": "24052579.18",
      "trades": "2039"
    },
    {
      "date": "2025-08-11",
      "bid": "173.05",
      "ask": "173.15",
      "open": "174.75",
      "high": "175.35",
      "low": "172.70",
      "close": "173.05",
      "average": "173.6924",
      "volume": "182279",
      "turnover": "31661795.28",
      "trades": "2112"
    },
    {
      "date": "2025-08-12",
      "bid": "172.30",
      "ask": "172.45",
      "open": "173.15",
      "high": "174.45",
      "low": "172.30",
      "close": "172.30",
      "average": "173.0771",
      "volume": "103275",
      "turnover": "17874916.7",
      "trades": "1575"
    },
    {
      "date": "2025-08-13",
      "bid": "171.25",
      "ask": "171.45",
      "open": "172.30",
      "high": "173.00",
      "low": "170.50",
      "close": "171.10",
      "average": "171.4053",
      "volume": "140159",
      "turnover": "24021116.02",
      "trades": "2380"
    },
    {
      "date": "2025-08-14",
      "bid": "170.65",
      "ask": "170.85",
      "open": "171.25",
      "high": "172.65",
      "low": "170.05",
      "close": "170.25",
      "average": "170.7523",
      "volume": "175907",
      "turnover": "30036535.59",
      "trades": "1858"
    },
    {
      "date": "2025-08-15",
      "bid": "169.85",
      "ask": "169.95",
      "open": "170.75",
      "high": "171.65",
      "low": "169.15",
      "close": "169.15",
      "average": "169.9709",
      "volume": "161633",
      "turnover": "27473868.51",
      "trades": "2138"
    },
    {
      "date": "2025-08-18",
      "bid": "170.50",
      "ask": "170.70",
      "open": "169.95",
      "high": "172.85",
      "low": "169.95",
      "close": "170.40",
      "average": "171.3069",
      "volume": "201414",
      "turnover": "34513150.82",
      "trades": "2554"
    },
    {
      "date": "2025-08-19",
      "bid": "170.75",
      "ask": "170.90",
      "open": "170.50",
      "high": "171.05",
      "low": "169.95",
      "close": "170.80",
      "average": "170.5397",
      "volume": "132663",
      "turnover": "22623292.65",
      "trades": "1756"
    },
    {
      "date": "2025-08-20",
      "bid": "172.35",
      "ask": "172.55",
      "open": "170.55",
      "high": "172.70",
      "low": "170.50",
      "close": "172.35",
      "average": "171.5117",
      "volume": "141057",
      "turnover": "24194147.93",
      "trades": "1945"
    },
    {
      "date": "2025-08-21",
      "bid": "171.60",
      "ask": "171.75",
      "open": "172.55",
      "high": "172.65",
      "low": "170.55",
      "close": "171.45",
      "average": "171.2958",
      "volume": "194659",
      "turnover": "33347417.28",
      "trades": "2056"
    },
    {
      "date": "2025-08-22",
      "bid": "173.70",
      "ask": "173.85",
      "open": "171.75",
      "high": "173.85",
      "low": "171.40",
      "close": "173.85",
      "average": "172.9713",
      "volume": "132427",
      "turnover": "22904072.84",
      "trades": "1800"
    },
    {
      "date": "2025-08-25",
      "bid": "172.10",
      "ask": "172.20",
      "open": "173.85",
      "high": "174.35",
      "low": "171.85",
      "close": "171.85",
      "average": "172.7664",
      "volume": "144642",
      "turnover": "24989331.15",
      "trades": "2832"
    },
    {
      "date": "2025-08-26",
      "bid": "172.90",
      "ask": "173.30",
      "open": "171.75",
      "high": "174.30",
      "low": "170.60",
      "close": "172.80",
      "average": "172.6985",
      "volume": "390936",
      "turnover": "67516439.05",
      "trades": "2739"
    },
    {
      "date": "2025-08-27",
      "bid": "173.30",
      "ask": "173.55",
      "open": "172.80",
      "high": "175.55",
      "low": "171.95",
      "close": "173.30",
      "average": "174.0673",
      "volume": "231372",
      "turnover": "40278095.42",
      "trades": "2401"
    },
    {
      "date": "2025-08-28",
      "bid": "172.30",
      "ask": "172.40",
      "open": "173.30",
      "high": "175.25",
      "low": "171.60",
      "close": "172.40",
      "average": "172.7497",
      "volume": "193617",
      "turnover": "33445164",
      "trades": "2384"
    },
    {
      "date": "2025-08-29",
      "bid": "170.65",
      "ask": "170.70",
      "open": "172.30",
      "high": "172.95",
      "low": "170.45",
      "close": "170.45",
      "average": "170.7907",
      "volume": "151905",
      "turnover": "25944687.57",
      "trades": "2002"
    },
    {
      "date": "2025-09-01",
      "bid": "168.70",
      "ask": "169.00",
      "open": "170.65",
      "high": "171.20",
      "low": "168.55",
      "close": "168.95",
      "average": "169.4671",
      "volume": "132464",
      "turnover": "22451596.15",
      "trades": "2126"
    },
    {
      "date": "2025-09-02",
      "bid": "164.90",
      "ask": "165.05",
      "open": "169.00",
      "high": "169.40",
      "low": "164.50",
      "close": "164.55",
      "average": "165.9673",
      "volume": "228245",
      "turnover": "37958434.97",
      "trades": "3304"
    },
    {
      "date": "2025-09-03",
      "bid": "164.50",
      "ask": "164.65",
      "open": "165.20",
      "high": "167.60",
      "low": "163.35",
      "close": "164.35",
      "average": "164.4379",
      "volume": "207716",
      "turnover": "34149910.11",
      "trades": "4005"
    },
    {
      "date": "2025-09-04",
      "bid": "165.10",
      "ask": "165.25",
      "open": "164.70",
      "high": "166.00",
      "low": "164.65",
      "close": "165.20",
      "average": "165.408",
      "volume": "113280",
      "turnover": "18737763.05",
      "trades": "2081"
    },
    {
      "date": "2025-09-05",
      "bid": "167.15",
      "ask": "167.25",
      "open": "165.35",
      "high": "167.70",
      "low": "165.35",
      "close": "167.55",
      "average": "166.926",
      "volume": "113327",
      "turnover": "18916895.04",
      "trades": "1916"
    },
    {
      "date": "2025-09-08",
      "bid": "167.75",
      "ask": "167.90",
      "open": "167.55",
      "high": "168.80",
      "low": "166.90",
      "close": "168.20",
      "average": "167.8134",
      "volume": "105183",
      "turnover": "17649863.59",
      "trades": "1720"
    },
    {
      "date": "2025-09-09",
      "bid": "167.60",
      "ask": "167.65",
      "open": "168.20",
      "high": "169.60",
      "low": "166.60",
      "close": "167.85",
      "average": "167.5983",
      "volume": "128654",
      "turnover": "21556404.43",
      "trades": "1873"
    },
    {
      "date": "2025-09-10",
      "bid": "167.15",
      "ask": "167.35",
      "open": "167.85",
      "high": "168.65",
      "low": "166.40",
      "close": "167.35",
      "average": "167.3129",
      "volume": "174389",
      "turnover": "29177554.61",
      "trades": "1992"
    },
    {
      "date": "2025-09-11",
      "bid": "167.10",
      "ask": "167.25",
      "open": "167.35",
      "high": "168.25",
      "low": "165.80",
      "close": "166.85",
      "average": "166.7748",
      "volume": "90932",
      "turnover": "15165268.96",
      "trades": "1957"
    },
    {
      "date": "2025-09-12",
      "bid": "168.30",
      "ask": "168.50",
      "open": "167.10",
      "high": "168.90",
      "low": "166.55",
      "close": "168.10",
      "average": "167.9321",
      "volume": "105199",
      "turnover": "17665867.45",
      "trades": "1705"
    },
    {
      "date": "2025-09-15",
      "bid": "169.05",
      "ask": "169.15",
      "open": "168.35",
      "high": "170.20",
      "low": "167.85",
      "close": "168.95",
      "average": "169.2274",
      "volume": "124468",
      "turnover": "21064712.98",
      "trades": "1835"
    },
    {
      "date": "2025-09-16",
      "bid": "167.05",
      "ask": "167.15",
      "open": "169.15",
      "high": "170.40",
      "low": "166.90",
      "close": "166.90",
      "average": "167.9366",
      "volume": "174426",
      "turnover": "29298671.87",
      "trades": "1916"
    },
    {
      "date": "2025-09-17",
      "bid": "169.20",
      "ask": "169.30",
      "open": "167.00",
      "high": "169.85",
      "low": "167.00",
      "close": "168.95",
      "average": "168.7057",
      "volume": "104594",
      "turnover": "17646096.05",
      "trades": "1362"
    },
    {
      "date": "2025-09-18",
      "bid": "167.85",
      "ask": "168.00",
      "open": "169.05",
      "high": "170.60",
      "low": "167.15",
      "close": "167.95",
      "average": "168.4004",
      "volume": "113621",
      "turnover": "19132858.98",
      "trades": "1724"
    },
    {
      "date": "2025-09-19",
      "bid": "167.55",
      "ask": "167.80",
      "open": "167.85",
      "high": "168.90",
      "low": "167.05",
      "close": "167.20",
      "average": "167.3161",
      "volume": "596734",
      "turnover": "99844260.63",
      "trades": "1784"
    },
    {
      "date": "2025-09-22",
      "bid": "164.70",
      "ask": "164.90",
      "open": "167.20",
      "high": "167.80",
      "low": "164.30",
      "close": "164.70",
      "average": "165.5277",
      "volume": "157985",
      "turnover": "26150413.86",
      "trades": "2610"
    },
    {
      "date": "2025-09-23",
      "bid": "164.95",
      "ask": "165.05",
      "open": "164.90",
      "high": "167.35",
      "low": "164.75",
      "close": "165.20",
      "average": "165.5112",
      "volume": "117245",
      "turnover": "19405883.67",
      "trades": "1586"
    },
    {
      "date": "2025-09-24",
      "bid": "164.50",
      "ask": "164.65",
      "open": "165.20",
      "high": "166.05",
      "low": "164.10",
      "close": "164.65",
      "average": "164.9124",
      "volume": "130037",
      "turnover": "21444973.66",
      "trades": "1800"
    },
    {
      "date": "2025-09-25",
      "bid": "163.05",
      "ask": "163.20",
      "open": "164.65",
      "high": "165.30",
      "low": "162.95",
      "close": "163.05",
      "average": "163.7013",
      "volume": "132049",
      "turnover": "21617618.96",
      "trades": "2481"
    },
    {
      "date": "2025-09-26",
      "bid": "165.00",
      "ask": "165.25",
      "open": "163.60",
      "high": "165.50",
      "low": "163.20",
      "close": "165.05",
      "average": "164.4867",
      "volume": "98490",
      "turnover": "16195818.27",
      "trades": "2414"
    },
    {
      "date": "2025-09-29",
      "bid": "167.35",
      "ask": "167.45",
      "open": "165.25",
      "high": "167.55",
      "low": "164.80",
      "close": "167.20",
      "average": "166.2334",
      "volume": "252821",
      "turnover": "42031965.59",
      "trades": "2898"
    },
    {
      "date": "2025-09-30",
      "bid": "169.75",
      "ask": "169.95",
      "open": "167.20",
      "high": "169.95",
      "low": "164.70",
      "close": "169.55",
      "average": "168.3258",
      "volume": "258952",
      "turnover": "43587055.5",
      "trades": "2304"
    },
    {
      "date": "2025-10-01",
      "bid": "167.70",
      "ask": "168.00",
      "open": "169.55",
      "high": "169.55",
      "low": "167.35",
      "close": "167.35",
      "average": "167.9823",
      "volume": "257945",
      "turnover": "43333474.4",
      "trades": "2062"
    },
    {
      "date": "2025-10-02",
      "bid": "162.30",
      "ask": "162.45",
      "open": "167.45",
      "high": "167.75",
      "low": "161.20",
      "close": "162.00",
      "average": "163.2568",
      "volume": "307503",
      "turnover": "50206063.17",
      "trades": "4614"
    },
    {
      "date": "2025-10-03",
      "bid": "162.25",
      "ask": "162.40",
      "open": "162.00",
      "high": "163.05",
      "low": "161.20",
      "close": "162.45",
      "average": "162.1719",
      "volume": "181092",
      "turnover": "29366700.09",
      "trades": "3087"
    },
    {
      "date": "2025-10-06",
      "bid": "162.55",
      "ask": "162.75",
      "open": "162.45",
      "high": "163.80",
      "low": "161.60",
      "close": "162.70",
      "average": "162.472",
      "volume": "257289",
      "turnover": "41801564.08",
      "trades": "2567"
    },
    {
      "date": "2025-10-07",
      "bid": "161.15",
      "ask": "161.35",
      "open": "162.75",
      "high": "163.00",
      "low": "161.10",
      "close": "161.10",
      "average": "161.572",
      "volume": "187462",
      "turnover": "30289354.23",
      "trades": "2041"
    },
    {
      "date": "2025-10-08",
      "bid": "160.90",
      "ask": "160.95",
      "open": "161.15",
      "high": "162.35",
      "low": "160.55",
      "close": "160.75",
      "average": "161.1752",
      "volume": "190007",
      "turnover": "30625562.86",
      "trades": "4105"
    },
    {
      "date": "2025-10-09",
      "bid": "160.65",
      "ask": "160.85",
      "open": "160.90",
      "high": "162.35",
      "low": "159.95",
      "close": "160.90",
      "average": "161.0394",
      "volume": "239404",
      "turnover": "38553260.59",
      "trades": "2954"
    },
    {
      "date": "2025-10-10",
      "bid": "164.25",
      "ask": "164.45",
      "open": "160.90",
      "high": "164.80",
      "low": "160.90",
      "close": "164.50",
      "average": "163.6367",
      "volume": "298035",
      "turnover": "48769868.89",
      "trades": "2403"
    },
    {
      "date": "2025-10-13",
      "bid": "165.35",
      "ask": "165.50",
      "open": "164.50",
      "high": "165.75",
      "low": "163.35",
      "close": "165.60",
      "average": "165.0991",
      "volume": "183253",
      "turnover": "30254092.24",
      "trades": "1859"
    },
    {
      "date": "2025-10-14",
      "bid": "169.45",
      "ask": "169.60",
      "open": "165.50",
      "high": "169.95",
      "low": "165.30",
      "close": "169.35",
      "average": "168.7021",
      "volume": "187255",
      "turnover": "31589785.33",
      "trades": "1988"
    },
    {
      "date": "2025-10-15",
      "bid": "170.00",
      "ask": "170.05",
      "open": "169.65",
      "high": "170.35",
      "low": "169.05",
      "close": "169.80",
      "average": "169.7282",
      "volume": "158121",
      "turnover": "26837564.55",
      "trades": "1786"
    },
    {
      "date": "2025-10-16",
      "bid": "169.50",
      "ask": "169.70",
      "open": "169.80",
      "high": "169.95",
      "low": "167.90",
      "close": "169.55",
      "average": "169.0798",
      "volume": "144674",
      "turnover": "24462978.1",
      "trades": "1854"
    },
    {
      "date": "2025-10-17",
      "bid": "168.65",
      "ask": "168.80",
      "open": "169.60",
      "high": "170.30",
      "low": "167.40",
      "close": "169.05",
      "average": "168.5112",
      "volume": "232204",
      "turnover": "39127887.82",
      "trades": "2360"
    },
    {
      "date": "2025-10-20",
      "bid": "168.60",
      "ask": "168.80",
      "open": "169.00",
      "high": "169.35",
      "low": "167.00",
      "close": "168.90",
      "average": "168.452",
      "volume": "131189",
      "turnover": "22100400.98",
      "trades": "1722"
    },
    {
      "date": "2025-10-21",
      "bid": "169.95",
      "ask": "170.05",
      "open": "168.90",
      "high": "170.35",
      "low": "168.30",
      "close": "170.00",
      "average": "169.4262",
      "volume": "136916",
      "turnover": "23197136.1",
      "trades": "1578"
    },
    {
      "date": "2025-10-22",
      "bid": "169.80",
      "ask": "169.95",
      "open": "169.95",
      "high": "170.20",
      "low": "168.15",
      "close": "170.00",
      "average": "169.6026",
      "volume": "168136",
      "turnover": "28516147.55",
      "trades": "1541"
    },
    {
      "date": "2025-10-23",
      "bid": "170.80",
      "ask": "171.00",
      "open": "170.00",
      "high": "171.15",
      "low": "168.00",
      "close": "171.15",
      "average": "170.2015",
      "volume": "202860",
      "turnover": "34526666.9",
      "trades": "2007"
    },
    {
      "date": "2025-10-24",
      "bid": "169.00",
      "ask": "169.20",
      "open": "171.00",
      "high": "171.00",
      "low": "165.35",
      "close": "169.30",
      "average": "167.6319",
      "volume": "269323",
      "turnover": "45146978.81",
      "trades": "3992"
    },
    {
      "date": "2025-10-27",
      "bid": "167.85",
      "ask": "168.05",
      "open": "169.20",
      "high": "169.20",
      "low": "167.10",
      "close": "168.10",
      "average": "167.8746",
      "volume": "122119",
      "turnover": "20500679.64",
      "trades": "2292"
    },
    {
      "date": "2025-10-28",
      "bid": "166.20",
      "ask": "166.40",
      "open": "168.60",
      "high": "168.95",
      "low": "165.60",
      "close": "166.15",
      "average": "166.5359",
      "volume": "101061",
      "turnover": "16830274.7",
      "trades": "1801"
    },
    {
      "date": "2025-10-29",
      "bid": "166.15",
      "ask": "166.30",
      "open": "166.50",
      "high": "167.50",
      "low": "165.55",
      "close": "166.40",
      "average": "166.4411",
      "volume": "113903",
      "turnover": "18958139.2",
      "trades": "1670"
    },
    {
      "date": "2025-10-30",
      "bid": "166.40",
      "ask": "166.60",
      "open": "166.30",
      "high": "166.70",
      "low": "165.30",
      "close": "166.55",
      "average": "166.0747",
      "volume": "105602",
      "turnover": "17537835.2",
      "trades": "1590"
    },
    {
      "date": "2025-10-31",
      "bid": "165.05",
      "ask": "165.20",
      "open": "166.60",
      "high": "166.95",
      "low": "164.70",
      "close": "164.70",
      "average": "165.2504",
      "volume": "94856",
      "turnover": "15674990.6",
      "trades": "945"
    },
    {
      "date": "2025-11-03",
      "bid": "166.00",
      "ask": "166.05",
      "open": "165.55",
      "high": "167.00",
      "low": "165.30",
      "close": "165.50",
      "average": "165.9232",
      "volume": "294397",
      "turnover": "48847776.53",
      "trades": "3385"
    },
    {
      "date": "2025-11-04",
      "bid": "165.55",
      "ask": "165.65",
      "open": "167.00",
      "high": "169.00",
      "low": "165.35",
      "close": "165.35",
      "average": "166.327",
      "volume": "404123",
      "turnover": "67323943.5",
      "trades": "3205"
    },
    {
      "date": "2025-11-05",
      "bid": "166.10",
      "ask": "166.25",
      "open": "165.65",
      "high": "168.00",
      "low": "165.15",
      "close": "166.00",
      "average": "166.6061",
      "volume": "234546",
      "turnover": "39076768.54",
      "trades": "2376"
    },
    {
      "date": "2025-11-06",
      "bid": "165.65",
      "ask": "165.80",
      "open": "166.50",
      "high": "167.50",
      "low": "165.30",
      "close": "165.95",
      "average": "165.9751",
      "volume": "144583",
      "turnover": "23997021.45",
      "trades": "1751"
    },
    {
      "date": "2025-11-07",
      "bid": "166.95",
      "ask": "167.05",
      "open": "166.05",
      "high": "167.45",
      "low": "165.50",
      "close": "166.95",
      "average": "166.6053",
      "volume": "150706",
      "turnover": "25107849.56",
      "trades": "1592"
    },
    {
      "date": "2025-11-10",
      "bid": "163.00",
      "ask": "163.10",
      "open": "166.95",
      "high": "167.55",
      "low": "162.65",
      "close": "162.90",
      "average": "164.1762",
      "volume": "279729",
      "turnover": "45923542.05",
      "trades": "3913"
    },
    {
      "date": "2025-11-11",
      "bid": "162.75",
      "ask": "162.90",
      "open": "163.10",
      "high": "164.25",
      "low": "161.55",
      "close": "162.75",
      "average": "162.6651",
      "volume": "260258",
      "turnover": "42334474.53",
      "trades": "2594"
    },
    {
      "date": "2025-11-12",
      "bid": "164.85",
      "ask": "165.00",
      "open": "163.00",
      "high": "165.35",
      "low": "162.80",
      "close": "164.95",
      "average": "164.4356",
      "volume": "211490",
      "turnover": "34773866.57",
      "trades": "1625"
    },
    {
      "date": "2025-11-13",
      "bid": "164.20",
      "ask": "164.25",
      "open": "164.95",
      "high": "165.40",
      "low": "163.35",
      "close": "164.00",
      "average": "164.1982",
      "volume": "141631",
      "turnover": "23255587.48",
      "trades": "2440"
    },
    {
      "date": "2025-11-14",
      "bid": "162.10",
      "ask": "162.35",
      "open": "164.00",
      "high": "164.20",
      "low": "161.55",
      "close": "162.45",
      "average": "162.4042",
      "volume": "134754",
      "turnover": "21884467",
      "trades": "2181"
    },
    {
      "date": "2025-11-17",
      "bid": "162.80",
      "ask": "162.95",
      "open": "162.45",
      "high": "164.25",
      "low": "161.65",
      "close": "162.75",
      "average": "162.8155",
      "volume": "127346",
      "turnover": "20733897.85",
      "trades": "1811"
    },
    {
      "date": "2025-11-18",
      "bid": "160.45",
      "ask": "160.60",
      "open": "162.75",
      "high": "162.80",
      "low": "160.10",
      "close": "160.10",
      "average": "160.972",
      "volume": "191247",
      "turnover": "30785558.65",
      "trades": "2279"
    },
    {
      "date": "2025-11-19",
      "bid": "160.35",
      "ask": "160.45",
      "open": "160.20",
      "high": "161.00",
      "low": "159.45",
      "close": "160.45",
      "average": "160.252",
      "volume": "147892",
      "turnover": "23699244.89",
      "trades": "2116"
    },
    {
      "date": "2025-11-20",
      "bid": "159.25",
      "ask": "159.40",
      "open": "160.50",
      "high": "161.35",
      "low": "158.65",
      "close": "159.00",
      "average": "159.7122",
      "volume": "301305",
      "turnover": "48122092.2",
      "trades": "3356"
    },
    {
      "date": "2025-11-21",
      "bid": "160.40",
      "ask": "160.55",
      "open": "158.95",
      "high": "161.10",
      "low": "157.25",
      "close": "160.80",
      "average": "160.0184",
      "volume": "319110",
      "turnover": "51063346.55",
      "trades": "2734"
    },
    {
      "date": "2025-11-24",
      "bid": "161.80",
      "ask": "162.10",
      "open": "161.00",
      "high": "162.75",
      "low": "160.30",
      "close": "162.40",
      "average": "162.0374",
      "volume": "242336",
      "turnover": "39266929.25",
      "trades": "1965"
    },
    {
      "date": "2025-11-25",
      "bid": "161.55",
      "ask": "161.65",
      "open": "162.10",
      "high": "163.05",
      "low": "160.55",
      "close": "161.55",
      "average": "161.7099",
      "volume": "161706",
      "turnover": "26148982.54",
      "trades": "2232"
    },
    {
      "date": "2025-11-26",
      "bid": "162.65",
      "ask": "162.75",
      "open": "161.55",
      "high": "162.85",
      "low": "159.90",
      "close": "162.80",
      "average": "161.6515",
      "volume": "170715",
      "turnover": "27596588.45",
      "trades": "2290"
    },
    {
      "date": "2025-11-27",
      "bid": "163.30",
      "ask": "163.45",
      "open": "162.80",
      "high": "164.00",
      "low": "162.45",
      "close": "163.20",
      "average": "163.2395",
      "volume": "164874",
      "turnover": "26913929.5",
      "trades": "1856"
    },
    {
      "date": "2025-11-28",
      "bid": "163.15",
      "ask": "163.30",
      "open": "163.90",
      "high": "164.95",
      "low": "162.20",
      "close": "163.80",
      "average": "163.6523",
      "volume": "399306",
      "turnover": "65347941.3",
      "trades": "3204"
    },
    {
      "date": "2025-12-01",
      "bid": "160.00",
      "ask": "160.20",
      "open": "163.15",
      "high": "163.65",
      "low": "159.75",
      "close": "160.00",
      "average": "160.9135",
      "volume": "192475",
      "turnover": "30970602.88",
      "trades": "2822"
    },
    {
      "date": "2025-12-02",
      "bid": "154.40",
      "ask": "154.50",
      "open": "160.20",
      "high": "160.60",
      "low": "154.40",
      "close": "154.70",
      "average": "156.5808",
      "volume": "472432",
      "turnover": "73976883.18",
      "trades": "4772"
    },
    {
      "date": "2025-12-03",
      "bid": "154.85",
      "ask": "155.00",
      "open": "155.00",
      "high": "157.40",
      "low": "154.50",
      "close": "155.00",
      "average": "155.5811",
      "volume": "405249",
      "turnover": "63048772.15",
      "trades": "5891"
    },
    {
      "date": "2025-12-04",
      "bid": "157.00",
      "ask": "157.25",
      "open": "155.45",
      "high": "157.50",
      "low": "154.50",
      "close": "156.75",
      "average": "155.9254",
      "volume": "269776",
      "turnover": "42066337.24",
      "trades": "2924"
    },
    {
      "date": "2025-12-05",
      "bid": "157.15",
      "ask": "157.30",
      "open": "155.75",
      "high": "158.35",
      "low": "155.60",
      "close": "157.60",
      "average": "157.2763",
      "volume": "335681",
      "turnover": "52794123",
      "trades": "2779"
    },
    {
      "date": "2025-12-08",
      "bid": "154.50",
      "ask": "154.70",
      "open": "157.30",
      "high": "157.45",
      "low": "154.40",
      "close": "154.50",
      "average": "155.5651",
      "volume": "200754",
      "turnover": "31230483.15",
      "trades": "3076"
    },
    {
      "date": "2025-12-09",
      "bid": "152.20",
      "ask": "152.30",
      "open": "154.60",
      "high": "155.00",
      "low": "152.00",
      "close": "152.25",
      "average": "153.2147",
      "volume": "252542",
      "turnover": "38694302.4",
      "trades": "3292"
    },
    {
      "date": "2025-12-10",
      "bid": "151.80",
      "ask": "152.00",
      "open": "152.25",
      "high": "152.95",
      "low": "150.70",
      "close": "151.40",
      "average": "151.6084",
      "volume": "286136",
      "turnover": "43380712.15",
      "trades": "2536"
    },
    {
      "date": "2025-12-11",
      "bid": "150.60",
      "ask": "150.85",
      "open": "151.40",
      "high": "151.40",
      "low": "149.55",
      "close": "150.25",
      "average": "150.2599",
      "volume": "436546",
      "turnover": "65595443.23",
      "trades": "3866"
    },
    {
      "date": "2025-12-12",
      "bid": "149.85",
      "ask": "150.00",
      "open": "150.10",
      "high": "151.00",
      "low": "149.55",
      "close": "149.55",
      "average": "150.0244",
      "volume": "432335",
      "turnover": "64862151.36",
      "trades": "3590"
    },
    {
      "date": "2025-12-15",
      "bid": "147.75",
      "ask": "147.85",
      "open": "149.55",
      "high": "150.00",
      "low": "147.50",
      "close": "147.50",
      "average": "148.6196",
      "volume": "391147",
      "turnover": "58132815.2",
      "trades": "3530"
    },
    {
      "date": "2025-12-16",
      "bid": "146.85",
      "ask": "146.95",
      "open": "147.75",
      "high": "147.75",
      "low": "145.55",
      "close": "146.65",
      "average": "146.5335",
      "volume": "579224",
      "turnover": "84885875.05",
      "trades": "3992"
    },
    {
      "date": "2025-12-17",
      "bid": "144.55",
      "ask": "144.65",
      "open": "146.85",
      "high": "146.95",
      "low": "144.25",
      "close": "144.40",
      "average": "144.8133",
      "volume": "366923",
      "turnover": "53137858.53",
      "trades": "4493"
    },
    {
      "date": "2025-12-18",
      "bid": "143.90",
      "ask": "144.00",
      "open": "144.55",
      "high": "144.90",
      "low": "143.55",
      "close": "143.90",
      "average": "143.9669",
      "volume": "430096",
      "turnover": "61919807.21",
      "trades": "3679"
    },
    {
      "date": "2025-12-19",
      "bid": "144.60",
      "ask": "144.80",
      "open": "144.00",
      "high": "145.05",
      "low": "143.05",
      "close": "144.80",
      "average": "144.0592",
      "volume": "491778",
      "turnover": "70844962.2",
      "trades": "3687"
    },
    {
      "date": "2025-12-22",
      "bid": "143.55",
      "ask": "143.70",
      "open": "144.80",
      "high": "145.00",
      "low": "142.55",
      "close": "143.60",
      "average": "143.3515",
      "volume": "402178",
      "turnover": "57652777.93",
      "trades": "4763"
    },
    {
      "date": "2025-12-23",
      "bid": "144.05",
      "ask": "144.20",
      "open": "143.70",
      "high": "145.00",
      "low": "143.25",
      "close": "144.20",
      "average": "144.2204",
      "volume": "358859",
      "turnover": "51754352.21",
      "trades": "4883"
    },
    {
      "date": "2025-12-29",
      "bid": "146.40",
      "ask": "146.65",
      "open": "145.25",
      "high": "147.25",
      "low": "144.80",
      "close": "146.85",
      "average": "146.0416",
      "volume": "291849",
      "turnover": "42621757.1",
      "trades": "5240"
    },
    {
      "date": "2025-12-30",
      "bid": "146.60",
      "ask": "146.75",
      "open": "146.50",
      "high": "147.15",
      "low": "145.45",
      "close": "146.95",
      "average": "146.3062",
      "volume": "449660",
      "turnover": "65790662.97",
      "trades": "4991"
    },
    {
      "date": "2026-01-02",
      "bid": "144.80",
      "ask": "145.00",
      "open": "147.20",
      "high": "147.25",
      "low": "144.70",
      "close": "144.90",
      "average": "145.2743",
      "volume": "403751",
      "turnover": "58655128.46",
      "trades": "5482"
    },
    {
      "date": "2026-01-05",
      "bid": "145.20",
      "ask": "145.45",
      "open": "145.00",
      "high": "145.85",
      "low": "143.65",
      "close": "145.85",
      "average": "144.7796",
      "volume": "251858",
      "turnover": "36463661.35",
      "trades": "2909"
    },
    {
      "date": "2026-01-07",
      "bid": "150.00",
      "ask": "150.10",
      "open": "147.05",
      "high": "151.20",
      "low": "147.00",
      "close": "150.10",
      "average": "149.8913",
      "volume": "469900",
      "turnover": "70433781.88",
      "trades": "4028"
    },
    {
      "date": "2026-01-08",
      "bid": "150.85",
      "ask": "151.00",
      "open": "150.20",
      "high": "152.45",
      "low": "149.60",
      "close": "150.85",
      "average": "150.903",
      "volume": "261418",
      "turnover": "39448917.79",
      "trades": "2926"
    },
    {
      "date": "2026-01-09",
      "bid": "151.55",
      "ask": "151.65",
      "open": "151.00",
      "high": "151.80",
      "low": "148.40",
      "close": "151.80",
      "average": "149.9098",
      "volume": "243656",
      "turnover": "36526411.72",
      "trades": "2626"
    },
    {
      "date": "2026-01-12",
      "bid": "150.80",
      "ask": "150.90",
      "open": "151.65",
      "high": "152.20",
      "low": "150.20",
      "close": "151.10",
      "average": "151.169",
      "volume": "306042",
      "turnover": "46265101.57",
      "trades": "4492"
    },
    {
      "date": "2026-01-13",
      "bid": "149.95",
      "ask": "150.10",
      "open": "150.90",
      "high": "151.65",
      "low": "149.30",
      "close": "150.30",
      "average": "150.1532",
      "volume": "233519",
      "turnover": "35063623.4",
      "trades": "3868"
    },
    {
      "date": "2026-01-14",
      "bid": "147.70",
      "ask": "148.10",
      "open": "150.05",
      "high": "150.20",
      "low": "146.60",
      "close": "148.20",
      "average": "147.9401",
      "volume": "324012",
      "turnover": "47934696.7",
      "trades": "4516"
    },
    {
      "date": "2026-01-15",
      "bid": "150.95",
      "ask": "151.15",
      "open": "148.50",
      "high": "151.20",
      "low": "148.00",
      "close": "151.10",
      "average": "150.2737",
      "volume": "328954",
      "turnover": "49436940.79",
      "trades": "3012"
    },
    {
      "date": "2026-01-16",
      "bid": "152.35",
      "ask": "152.50",
      "open": "150.95",
      "high": "152.80",
      "low": "150.50",
      "close": "152.80",
      "average": "152.081",
      "volume": "254520",
      "turnover": "38701220.9",
      "trades": "2530"
    },
    {
      "date": "2026-01-19",
      "bid": "150.20",
      "ask": "150.30",
      "open": "151.35",
      "high": "151.95",
      "low": "149.60",
      "close": "150.50",
      "average": "150.7212",
      "volume": "240605",
      "turnover": "36266312.93",
      "trades": "2909"
    },
    {
      "date": "2026-01-20",
      "bid": "150.65",
      "ask": "150.85",
      "open": "152.15",
      "high": "155.40",
      "low": "150.30",
      "close": "151.00",
      "average": "152.4865",
      "volume": "394707",
      "turnover": "60164133.03",
      "trades": "3782"
    },
    {
      "date": "2026-01-21",
      "bid": "149.90",
      "ask": "150.05",
      "open": "151.10",
      "high": "152.70",
      "low": "148.65",
      "close": "150.05",
      "average": "149.8499",
      "volume": "258373",
      "turnover": "38720212.82",
      "trades": "2550"
    },
    {
      "date": "2026-01-22",
      "bid": "152.20",
      "ask": "152.35",
      "open": "151.00",
      "high": "153.45",
      "low": "151.00",
      "close": "152.15",
      "average": "151.9583",
      "volume": "322675",
      "turnover": "49011883.22",
      "trades": "3071"
    },
    {
      "date": "2026-01-23",
      "bid": "152.00",
      "ask": "152.30",
      "open": "152.35",
      "high": "153.00",
      "low": "151.65",
      "close": "152.35",
      "average": "152.2461",
      "volume": "258538",
      "turnover": "39360735.6",
      "trades": "2974"
    },
    {
      "date": "2026-01-26",
      "bid": "152.50",
      "ask": "152.60",
      "open": "152.00",
      "high": "153.00",
      "low": "151.05",
      "close": "152.30",
      "average": "152.1148",
      "volume": "240021",
      "turnover": "36510407.15",
      "trades": "2459"
    },
    {
      "date": "2026-01-27",
      "bid": "150.45",
      "ask": "150.70",
      "open": "152.50",
      "high": "152.75",
      "low": "150.05",
      "close": "150.05",
      "average": "151.0177",
      "volume": "270443",
      "turnover": "40845371.93",
      "trades": "2565"
    },
    {
      "date": "2026-01-28",
      "bid": "154.85",
      "ask": "154.95",
      "open": "150.00",
      "high": "155.00",
      "low": "149.30",
      "close": "154.85",
      "average": "153.313",
      "volume": "309263",
      "turnover": "47412273.08",
      "trades": "2405"
    },
    {
      "date": "2026-01-29",
      "bid": "155.65",
      "ask": "155.95",
      "open": "154.95",
      "high": "156.30",
      "low": "153.30",
      "close": "155.10",
      "average": "154.8591",
      "volume": "231357",
      "turnover": "35839288.36",
      "trades": "2454"
    },
    {
      "date": "2026-01-30",
      "bid": "154.15",
      "ask": "154.20",
      "open": "155.10",
      "high": "155.25",
      "low": "153.40",
      "close": "154.30",
      "average": "154.283",
      "volume": "229683",
      "turnover": "35435790.84",
      "trades": "1858"
    },
    {
      "date": "2026-02-02",
      "bid": "153.80",
      "ask": "154.00",
      "open": "154.30",
      "high": "155.15",
      "low": "152.50",
      "close": "154.20",
      "average": "153.8021",
      "volume": "292022",
      "turnover": "44910721.58",
      "trades": "2474"
    },
    {
      "date": "2026-02-03",
      "bid": "153.60",
      "ask": "153.75",
      "open": "153.30",
      "high": "154.50",
      "low": "153.00",
      "close": "153.90",
      "average": "153.7974",
      "volume": "219120",
      "turnover": "33700123.14",
      "trades": "3385"
    },
    {
      "date": "2026-02-04",
      "bid": "154.50",
      "ask": "154.70",
      "open": "153.90",
      "high": "155.45",
      "low": "153.05",
      "close": "154.85",
      "average": "154.4885",
      "volume": "404653",
      "turnover": "62519959.32",
      "trades": "3026"
    },
    {
      "date": "2026-02-05",
      "bid": "155.95",
      "ask": "156.20",
      "open": "154.95",
      "high": "156.50",
      "low": "153.20",
      "close": "156.15",
      "average": "154.9823",
      "volume": "213688",
      "turnover": "33119818.62",
      "trades": "2209"
    },
    {
      "date": "2026-02-06",
      "bid": "155.90",
      "ask": "156.10",
      "open": "155.25",
      "high": "156.65",
      "low": "153.80",
      "close": "156.10",
      "average": "155.3418",
      "volume": "201134",
      "turnover": "31235943.46",
      "trades": "2388"
    },
    {
      "date": "2026-02-09",
      "bid": "155.05",
      "ask": "155.35",
      "open": "156.25",
      "high": "157.30",
      "low": "154.10",
      "close": "155.65",
      "average": "155.5129",
      "volume": "391087",
      "turnover": "60812061.59",
      "trades": "2364"
    },
    {
      "date": "2026-02-10",
      "bid": "155.35",
      "ask": "155.50",
      "open": "155.65",
      "high": "156.75",
      "low": "154.75",
      "close": "155.65",
      "average": "155.5341",
      "volume": "203294",
      "turnover": "31613303.18",
      "trades": "1915"
    },
    {
      "date": "2026-02-11",
      "bid": "150.80",
      "ask": "151.15",
      "open": "155.50",
      "high": "156.00",
      "low": "150.45",
      "close": "150.45",
      "average": "152.1833",
      "volume": "456014",
      "turnover": "69398589.98",
      "trades": "4305"
    },
    {
      "date": "2026-02-12",
      "bid": "151.90",
      "ask": "152.10",
      "open": "150.50",
      "high": "152.65",
      "low": "148.50",
      "close": "152.05",
      "average": "150.3261",
      "volume": "241961",
      "turnover": "36356893.08",
      "trades": "2774"
    },
    {
      "date": "2026-02-13",
      "bid": "150.85",
      "ask": "151.00",
      "open": "151.50",
      "high": "152.70",
      "low": "150.10",
      "close": "150.95",
      "average": "151.1066",
      "volume": "221917",
      "turnover": "33532554.38",
      "trades": "2183"
    },
    {
      "date": "2026-02-16",
      "bid": "150.35",
      "ask": "150.55",
      "open": "151.05",
      "high": "151.95",
      "low": "150.00",
      "close": "150.30",
      "average": "150.951",
      "volume": "210401",
      "turnover": "31776814.77",
      "trades": "2198"
    },
    {
      "date": "2026-02-17",
      "bid": "151.60",
      "ask": "151.80",
      "open": "150.30",
      "high": "152.25",
      "low": "150.00",
      "close": "151.90",
      "average": "151.2363",
      "volume": "269355",
      "turnover": "40736706.65",
      "trades": "2455"
    },
    {
      "date": "2026-02-18",
      "bid": "150.40",
      "ask": "150.60",
      "open": "150.45",
      "high": "152.65",
      "low": "148.15",
      "close": "150.90",
      "average": "150.4139",
      "volume": "524372",
      "turnover": "78880685.16",
      "trades": "4361"
    },
    {
      "date": "2026-02-19",
      "bid": "150.25",
      "ask": "150.60",
      "open": "151.45",
      "high": "152.55",
      "low": "148.30",
      "close": "151.35",
      "average": "149.9265",
      "volume": "624672",
      "turnover": "93650986.26",
      "trades": "3874"
    },
    {
      "date": "2026-02-20",
      "bid": "154.15",
      "ask": "154.85",
      "open": "151.40",
      "high": "155.70",
      "low": "151.40",
      "close": "154.70",
      "average": "154.2846",
      "volume": "582718",
      "turnover": "89902958.58",
      "trades": "3248"
    },
    {
      "date": "2026-02-23",
      "bid": "151.00",
      "ask": "151.50",
      "open": "152.95",
      "high": "152.95",
      "low": "150.15",
      "close": "151.50",
      "average": "151.4268",
      "volume": "340760",
      "turnover": "51601438.59",
      "trades": "3365"
    },
    {
      "date": "2026-02-24",
      "bid": "153.45",
      "ask": "153.60",
      "open": "151.15",
      "high": "155.50",
      "low": "150.45",
      "close": "153.55",
      "average": "153.5927",
      "volume": "329204",
      "turnover": "50563669.65",
      "trades": "2310"
    },
    {
      "date": "2026-02-25",
      "bid": "154.25",
      "ask": "154.50",
      "open": "154.00",
      "high": "154.90",
      "low": "152.85",
      "close": "154.05",
      "average": "153.9466",
      "volume": "228896",
      "turnover": "35236639.82",
      "trades": "2505"
    },
    {
      "date": "2026-02-26",
      "bid": "154.10",
      "ask": "154.30",
      "open": "154.75",
      "high": "155.95",
      "low": "153.50",
      "close": "153.75",
      "average": "154.3864",
      "volume": "265128",
      "turnover": "40933372",
      "trades": "2225"
    },
    {
      "date": "2026-02-27",
      "bid": "153.25",
      "ask": "153.50",
      "open": "154.30",
      "high": "155.10",
      "low": "152.80",
      "close": "153.00",
      "average": "153.1946",
      "volume": "408572",
      "turnover": "62607060",
      "trades": "2226"
    },
    {
      "date": "2026-03-02",
      "bid": "151.25",
      "ask": "151.45",
      "open": "150.50",
      "high": "152.50",
      "low": "149.70",
      "close": "151.15",
      "average": "151.0086",
      "volume": "262331",
      "turnover": "39616135.35",
      "trades": "3032"
    },
    {
      "date": "2026-03-03",
      "bid": "147.70",
      "ask": "147.85",
      "open": "150.00",
      "high": "150.55",
      "low": "146.80",
      "close": "147.50",
      "average": "148.1832",
      "volume": "383888",
      "turnover": "56884982.86",
      "trades": "5581"
    },
    {
      "date": "2026-03-04",
      "bid": "149.60",
      "ask": "149.80",
      "open": "147.70",
      "high": "151.00",
      "low": "146.90",
      "close": "149.60",
      "average": "149.0049",
      "volume": "198259",
      "turnover": "29541583.41",
      "trades": "2869"
    },
    {
      "date": "2026-03-05",
      "bid": "149.05",
      "ask": "149.25",
      "open": "149.65",
      "high": "150.00",
      "low": "148.25",
      "close": "149.00",
      "average": "149.2215",
      "volume": "199245",
      "turnover": "29732414.09",
      "trades": "2558"
    },
    {
      "date": "2026-03-06",
      "bid": "148.55",
      "ask": "148.70",
      "open": "149.40",
      "high": "150.00",
      "low": "147.75",
      "close": "148.65",
      "average": "148.7419",
      "volume": "220138",
      "turnover": "32743508.91",
      "trades": "2778"
    },
    {
      "date": "2026-03-09",
      "bid": "143.55",
      "ask": "143.65",
      "open": "147.00",
      "high": "147.00",
      "low": "143.40",
      "close": "143.70",
      "average": "144.4688",
      "volume": "417682",
      "turnover": "60336279.18",
      "trades": "5473"
    },
    {
      "date": "2026-03-10",
      "bid": "145.85",
      "ask": "145.95",
      "open": "146.00",
      "high": "146.90",
      "low": "145.15",
      "close": "145.65",
      "average": "145.9812",
      "volume": "251118",
      "turnover": "36659259.75",
      "trades": "2486"
    },
    {
      "date": "2026-03-11",
      "bid": "143.00",
      "ask": "143.20",
      "open": "145.10",
      "high": "145.55",
      "low": "142.65",
      "close": "142.65",
      "average": "143.9237",
      "volume": "255132",
      "turnover": "36724106.45",
      "trades": "2859"
    },
    {
      "date": "2026-03-12",
      "bid": "142.35",
      "ask": "142.55",
      "open": "142.65",
      "high": "143.75",
      "low": "141.45",
      "close": "142.35",
      "average": "142.2972",
      "volume": "551479",
      "turnover": "78478568.34",
      "trades": "3945"
    },
    {
      "date": "2026-03-13",
      "bid": "141.55",
      "ask": "141.60",
      "open": "142.30",
      "high": "143.15",
      "low": "141.40",
      "close": "141.65",
      "average": "142.0238",
      "volume": "232672",
      "turnover": "33054296.55",
      "trades": "2663"
    },
    {
      "date": "2026-03-16",
      "bid": "141.95",
      "ask": "142.00",
      "open": "141.65",
      "high": "143.45",
      "low": "141.15",
      "close": "142.25",
      "average": "142.17",
      "volume": "267873",
      "turnover": "38093970.08",
      "trades": "3020"
    },
    {
      "date": "2026-03-17",
      "bid": "143.85",
      "ask": "144.00",
      "open": "142.70",
      "high": "144.75",
      "low": "141.40",
      "close": "143.60",
      "average": "143.2383",
      "volume": "296905",
      "turnover": "42526291.21",
      "trades": "2241"
    },
    {
      "date": "2026-03-18",
      "bid": "142.80",
      "ask": "143.25",
      "open": "143.60",
      "high": "144.50",
      "low": "141.90",
      "close": "142.80",
      "average": "143.0672",
      "volume": "357506",
      "turnover": "51144206.31",
      "trades": "2495"
    },
    {
      "date": "2026-03-19",
      "bid": "141.75",
      "ask": "141.95",
      "open": "141.75",
      "high": "142.70",
      "low": "139.90",
      "close": "142.00",
      "average": "141.4778",
      "volume": "310606",
      "turnover": "43935915.1",
      "trades": "3598"
    },
    {
      "date": "2026-03-20",
      "bid": "140.45",
      "ask": "140.70",
      "open": "142.50",
      "high": "144.20",
      "low": "140.20",
      "close": "140.40",
      "average": "141.7836",
      "volume": "274290",
      "turnover": "38895599.69",
      "trades": "2755"
    },
    {
      "date": "2026-03-23",
      "bid": "138.15",
      "ask": "138.50",
      "open": "136.80",
      "high": "140.45",
      "low": "134.60",
      "close": "137.95",
      "average": "137.3088",
      "volume": "555173",
      "turnover": "76239191.26",
      "trades": "6479"
    },
    {
      "date": "2026-03-24",
      "bid": "139.10",
      "ask": "139.25",
      "open": "138.50",
      "high": "139.90",
      "low": "137.55",
      "close": "139.55",
      "average": "138.8648",
      "volume": "205174",
      "turnover": "28493031.16",
      "trades": "2597"
    },
    {
      "date": "2026-03-25",
      "bid": "139.70",
      "ask": "140.05",
      "open": "141.00",
      "high": "142.25",
      "low": "139.30",
      "close": "139.70",
      "average": "140.4361",
      "volume": "265935",
      "turnover": "37348269.82",
      "trades": "3271"
    },
    {
      "date": "2026-03-26",
      "bid": "138.15",
      "ask": "138.35",
      "open": "139.50",
      "high": "140.50",
      "low": "138.15",
      "close": "138.15",
      "average": "138.9294",
      "volume": "228487",
      "turnover": "31745432.57",
      "trades": "3018"
    },
    {
      "date": "2026-03-27",
      "bid": "137.50",
      "ask": "137.70",
      "open": "138.55",
      "high": "138.90",
      "low": "137.00",
      "close": "137.80",
      "average": "137.9018",
      "volume": "255518",
      "turnover": "35235609.85",
      "trades": "3552"
    },
    {
      "date": "2026-03-30",
      "bid": "141.00",
      "ask": "141.20",
      "open": "137.80",
      "high": "141.40",
      "low": "137.10",
      "close": "141.30",
      "average": "139.7251",
      "volume": "282872",
      "turnover": "39509225.81",
      "trades": "2842"
    },
    {
      "date": "2026-03-31",
      "bid": "142.45",
      "ask": "142.75",
      "open": "141.30",
      "high": "143.50",
      "low": "140.90",
      "close": "142.05",
      "average": "142.3352",
      "volume": "263203",
      "turnover": "37464090.46",
      "trades": "3219"
    },
    {
      "date": "2026-04-01",
      "bid": "145.85",
      "ask": "146.00",
      "open": "144.00",
      "high": "146.80",
      "low": "144.00",
      "close": "145.50",
      "average": "145.6161",
      "volume": "307167",
      "turnover": "44727358.2",
      "trades": "3485"
    },
    {
      "date": "2026-04-02",
      "bid": "146.30",
      "ask": "146.45",
      "open": "145.00",
      "high": "146.80",
      "low": "144.00",
      "close": "146.45",
      "average": "145.8733",
      "volume": "119769",
      "turnover": "17470492.98",
      "trades": "1611"
    },
    {
      "date": "2026-04-07",
      "bid": "143.90",
      "ask": "144.05",
      "open": "147.00",
      "high": "147.60",
      "low": "143.65",
      "close": "143.70",
      "average": "145.333",
      "volume": "300244",
      "turnover": "43639191.58",
      "trades": "3539"
    },
    {
      "date": "2026-04-08",
      "bid": "147.40",
      "ask": "147.55",
      "open": "147.60",
      "high": "149.15",
      "low": "147.00",
      "close": "147.55",
      "average": "148.1624",
      "volume": "271046",
      "turnover": "40158592.6",
      "trades": "2426"
    },
    {
      "date": "2026-04-09",
      "bid": "149.15",
      "ask": "149.50",
      "open": "148.00",
      "high": "149.70",
      "low": "147.40",
      "close": "149.35",
      "average": "148.9287",
      "volume": "280639",
      "turnover": "41795227.9",
      "trades": "2538"
    },
    {
      "date": "2026-04-10",
      "bid": "150.40",
      "ask": "150.45",
      "open": "149.95",
      "high": "151.25",
      "low": "149.50",
      "close": "150.25",
      "average": "150.3649",
      "volume": "208663",
      "turnover": "31375117.68",
      "trades": "4089"
    },
    {
      "date": "2026-04-13",
      "bid": "150.00",
      "ask": "150.15",
      "open": "150.05",
      "high": "150.45",
      "low": "148.60",
      "close": "150.45",
      "average": "149.9005",
      "volume": "205874",
      "turnover": "30859922.91",
      "trades": "2615"
    },
    {
      "date": "2026-04-14",
      "bid": "152.50",
      "ask": "152.70",
      "open": "150.45",
      "high": "153.10",
      "low": "150.45",
      "close": "152.20",
      "average": "152.0186",
      "volume": "245564",
      "turnover": "37329090.81",
      "trades": "2472"
    },
    {
      "date": "2026-04-15",
      "bid": "153.50",
      "ask": "153.65",
      "open": "152.85",
      "high": "153.80",
      "low": "152.70",
      "close": "153.55",
      "average": "153.4119",
      "volume": "217527",
      "turnover": "33370588.86",
      "trades": "2701"
    },
    {
      "date": "2026-04-16",
      "bid": "156.35",
      "ask": "156.50",
      "open": "153.70",
      "high": "157.15",
      "low": "153.65",
      "close": "156.65",
      "average": "156.4262",
      "volume": "673700",
      "turnover": "105380889.19",
      "trades": "2900"
    },
    {
      "date": "2026-04-17",
      "bid": "157.40",
      "ask": "157.50",
      "open": "156.65",
      "high": "158.80",
      "low": "156.65",
      "close": "157.45",
      "average": "157.7559",
      "volume": "443420",
      "turnover": "69952499.08",
      "trades": "3436"
    },
    {
      "date": "2026-04-20",
      "bid": "155.55",
      "ask": "155.85",
      "open": "156.00",
      "high": "157.00",
      "low": "155.45",
      "close": "155.85",
      "average": "156.055",
      "volume": "304421",
      "turnover": "47506557.81",
      "trades": "2851"
    },
    {
      "date": "2026-04-21",
      "bid": "154.10",
      "ask": "154.25",
      "open": "156.05",
      "high": "156.70",
      "low": "153.60",
      "close": "154.60",
      "average": "155.1768",
      "volume": "257825",
      "turnover": "40008916",
      "trades": "2974"
    },
    {
      "date": "2026-04-22",
      "bid": "155.50",
      "ask": "155.75",
      "open": "154.50",
      "high": "156.95",
      "low": "154.05",
      "close": "155.45",
      "average": "155.5223",
      "volume": "240199",
      "turnover": "37356191.1",
      "trades": "2092"
    },
    {
      "date": "2026-04-23",
      "bid": "153.10",
      "ask": "153.20",
      "open": "155.30",
      "high": "155.50",
      "low": "152.90",
      "close": "153.15",
      "average": "154.2338",
      "volume": "190218",
      "turnover": "29338005.1",
      "trades": "2226"
    },
    {
      "date": "2026-04-24",
      "bid": "151.40",
      "ask": "151.70",
      "open": "152.45",
      "high": "153.15",
      "low": "151.25",
      "close": "151.65",
      "average": "151.922",
      "volume": "240780",
      "turnover": "36579781.2",
      "trades": "3216"
    },
    {
      "date": "2026-04-27",
      "bid": "149.80",
      "ask": "149.95",
      "open": "151.70",
      "high": "152.60",
      "low": "149.75",
      "close": "149.75",
      "average": "150.8975",
      "volume": "241309",
      "turnover": "36412331.1",
      "trades": "4184"
    },
    {
      "date": "2026-04-28",
      "bid": "149.40",
      "ask": "149.70",
      "open": "149.95",
      "high": "150.30",
      "low": "148.50",
      "close": "149.10",
      "average": "149.3792",
      "volume": "244550",
      "turnover": "36530563.54",
      "trades": "3263"
    },
    {
      "date": "2026-04-29",
      "bid": "149.40",
      "ask": "149.55",
      "open": "150.90",
      "high": "151.40",
      "low": "146.15",
      "close": "149.05",
      "average": "148.0219",
      "volume": "422256",
      "turnover": "62504070.06",
      "trades": "4563"
    },
    {
      "date": "2026-04-30",
      "bid": "146.60",
      "ask": "146.90",
      "open": "146.15",
      "high": "148.00",
      "low": "145.30",
      "close": "146.90",
      "average": "146.6557",
      "volume": "368569",
      "turnover": "54052683.83",
      "trades": "3355"
    },
    {
      "date": "2026-05-04",
      "bid": "147.25",
      "ask": "147.35",
      "open": "147.25",
      "high": "148.70",
      "low": "145.60",
      "close": "147.00",
      "average": "147.1689",
      "volume": "257098",
      "turnover": "37837002.97",
      "trades": "4270"
    },
    {
      "date": "2026-05-05",
      "bid": "148.15",
      "ask": "148.35",
      "open": "147.35",
      "high": "150.40",
      "low": "147.35",
      "close": "148.45",
      "average": "148.7536",
      "volume": "232003",
      "turnover": "34513478.5",
      "trades": "2424"
    },
    {
      "date": "2026-05-06",
      "bid": "150.40",
      "ask": "150.55",
      "open": "149.00",
      "high": "152.60",
      "low": "149.00",
      "close": "150.30",
      "average": "150.7646",
      "volume": "780391",
      "turnover": "117655400.8",
      "trades": "2438"
    },
    {
      "date": "2026-05-07",
      "bid": "150.85",
      "ask": "151.00",
      "open": "150.55",
      "high": "151.30",
      "low": "149.60",
      "close": "149.80",
      "average": "149.9964",
      "volume": "459705",
      "turnover": "68955345.01",
      "trades": "2733"
    },
    {
      "date": "2026-05-08",
      "bid": "148.40",
      "ask": "148.55",
      "open": "149.85",
      "high": "150.10",
      "low": "148.20",
      "close": "148.75",
      "average": "148.7981",
      "volume": "300045",
      "turnover": "44646194.48",
      "trades": "3154"
    },
    {
      "date": "2026-05-11",
      "bid": "151.95",
      "ask": "152.05",
      "open": "148.75",
      "high": "152.15",
      "low": "148.30",
      "close": "152.15",
      "average": "150.6567",
      "volume": "313892",
      "turnover": "47291466.04",
      "trades": "2811"
    },
    {
      "date": "2026-05-12",
      "bid": "150.60",
      "ask": "150.70",
      "open": "151.85",
      "high": "152.80",
      "low": "150.10",
      "close": "150.50",
      "average": "151.3096",
      "volume": "209555",
      "turnover": "31708397.77",
      "trades": "2199"
    },
    {
      "date": "2026-05-13",
      "bid": "149.70",
      "ask": "149.90",
      "open": "150.70",
      "high": "151.80",
      "low": "149.55",
      "close": "149.95",
      "average": "150.4275",
      "volume": "110197",
      "turnover": "16576453.85",
      "trades": "1190"
    },
    {
      "date": "2026-05-15",
      "bid": "149.80",
      "ask": "149.90",
      "open": "150.20",
      "high": "151.15",
      "low": "149.35",
      "close": "150.15",
      "average": "150.1403",
      "volume": "168965",
      "turnover": "25368496.88",
      "trades": "2911"
    },
    {
      "date": "2026-05-18",
      "bid": "152.65",
      "ask": "152.70",
      "open": "149.90",
      "high": "152.95",
      "low": "148.80",
      "close": "152.80",
      "average": "150.8594",
      "volume": "331656",
      "turnover": "50034443.63",
      "trades": "2854"
    },
    {
      "date": "2026-05-19",
      "bid": "153.25",
      "ask": "153.40",
      "open": "153.00",
      "high": "154.90",
      "low": "153.00",
      "close": "153.50",
      "average": "153.9715",
      "volume": "202261",
      "turnover": "31142378.95",
      "trades": "2224"
    },
    {
      "date": "2026-05-20",
      "bid": "155.90",
      "ask": "156.10",
      "open": "153.40",
      "high": "156.55",
      "low": "150.55",
      "close": "156.10",
      "average": "154.4813",
      "volume": "338443",
      "turnover": "52281738.93",
      "trades": "2452"
    },
    {
      "date": "2026-05-21",
      "bid": "154.30",
      "ask": "154.35",
      "open": "155.90",
      "high": "156.20",
      "low": "154.10",
      "close": "154.10",
      "average": "154.7373",
      "volume": "262040",
      "turnover": "40547518.79",
      "trades": "2806"
    },
    {
      "date": "2026-05-22",
      "bid": "154.90",
      "ask": "155.15",
      "open": "155.20",
      "high": "155.65",
      "low": "154.30",
      "close": "155.10",
      "average": "154.8724",
      "volume": "197558",
      "turnover": "30596378.36",
      "trades": "1858"
    },
    {
      "date": "2026-05-25",
      "bid": "156.30",
      "ask": "156.45",
      "open": "156.25",
      "high": "158.00",
      "low": "155.50",
      "close": "156.00",
      "average": "157.0727",
      "volume": "266211",
      "turnover": "41813751.15",
      "trades": "3646"
    },
    {
      "date": "2026-05-26",
      "bid": "154.80",
      "ask": "155.00",
      "open": "155.60",
      "high": "156.20",
      "low": "154.10",
      "close": "154.75",
      "average": "155.0453",
      "volume": "202140",
      "turnover": "31341525.05",
      "trades": "3027"
    },
    {
      "date": "2026-05-27",
      "bid": "154.95",
      "ask": "155.00",
      "open": "154.80",
      "high": "157.05",
      "low": "154.80",
      "close": "154.95",
      "average": "155.5525",
      "volume": "172423",
      "turnover": "26820835.3",
      "trades": "1950"
    },
    {
      "date": "2026-05-28",
      "bid": "154.05",
      "ask": "154.20",
      "open": "154.95",
      "high": "155.35",
      "low": "153.00",
      "close": "154.00",
      "average": "154.1987",
      "volume": "148289",
      "turnover": "22865145.62",
      "trades": "2260"
    },
    {
      "date": "2026-05-29",
      "bid": "153.05",
      "ask": "153.25",
      "open": "154.75",
      "high": "154.95",
      "low": "152.70",
      "close": "153.10",
      "average": "153.1836",
      "volume": "763840",
      "turnover": "117008742.95",
      "trades": "2143"
    },
    {
      "date": "2026-06-01",
      "bid": "150.10",
      "ask": "150.30",
      "open": "153.10",
      "high": "153.20",
      "low": "149.70",
      "close": "149.85",
      "average": "150.6633",
      "volume": "287469",
      "turnover": "43311169.2",
      "trades": "3424"
    },
    {
      "date": "2026-06-02",
      "bid": "149.05",
      "ask": "149.25",
      "open": "150.30",
      "high": "151.45",
      "low": "149.00",
      "close": "149.25",
      "average": "149.8298",
      "volume": "227950",
      "turnover": "34153576.54",
      "trades": "2528"
    },
    {
      "date": "2026-06-03",
      "bid": "148.65",
      "ask": "148.85",
      "open": "149.25",
      "high": "150.00",
      "low": "148.45",
      "close": "148.95",
      "average": "148.9906",
      "volume": "279441",
      "turnover": "41634033.2",
      "trades": "4467"
    },
    {
      "date": "2026-06-04",
      "bid": "147.90",
      "ask": "148.10",
      "open": "149.65",
      "high": "150.10",
      "low": "147.30",
      "close": "148.35",
      "average": "148.6716",
      "volume": "282245",
      "turnover": "41961726.45",
      "trades": "2641"
    },
    {
      "date": "2026-06-05",
      "bid": "147.60",
      "ask": "147.80",
      "open": "149.00",
      "high": "149.75",
      "low": "147.50",
      "close": "147.80",
      "average": "148.4375",
      "volume": "180344",
      "turnover": "26769973.05",
      "trades": "2157"
    },
    {
      "date": "2026-06-08",
      "bid": "148.30",
      "ask": "148.45",
      "open": "147.30",
      "high": "148.75",
      "low": "145.75",
      "close": "148.50",
      "average": "147.5596",
      "volume": "225896",
      "turnover": "33332830.78",
      "trades": "2527"
    },
    {
      "date": "2026-06-09",
      "bid": "149.35",
      "ask": "149.45",
      "open": "148.45",
      "high": "150.35",
      "low": "147.80",
      "close": "149.25",
      "average": "149.2417",
      "volume": "190582",
      "turnover": "28442581.47",
      "trades": "2049"
    },
    {
      "date": "2026-06-10",
      "bid": "150.90",
      "ask": "151.05",
      "open": "150.00",
      "high": "151.30",
      "low": "148.55",
      "close": "150.70",
      "average": "150.2906",
      "volume": "140547",
      "turnover": "21123035.22",
      "trades": "1559"
    },
    {
      "date": "2026-06-11",
      "bid": "149.20",
      "ask": "149.30",
      "open": "150.00",
      "high": "150.05",
      "low": "146.40",
      "close": "148.95",
      "average": "148.653",
      "volume": "193468",
      "turnover": "28759804.45",
      "trades": "2511"
    },
    {
      "date": "2026-06-12",
      "bid": "149.55",
      "ask": "149.70",
      "open": "149.30",
      "high": "150.95",
      "low": "147.85",
      "close": "149.80",
      "average": "149.3245",
      "volume": "194084",
      "turnover": "28982050.1",
      "trades": "2261"
    },
    {
      "date": "2026-06-15",
      "bid": "148.75",
      "ask": "149.05",
      "open": "150.40",
      "high": "151.75",
      "low": "148.05",
      "close": "149.00",
      "average": "149.0887",
      "volume": "301157",
      "turnover": "44898365.4",
      "trades": "2854"
    },
    {
      "date": "2026-06-16",
      "bid": "147.70",
      "ask": "147.90",
      "open": "149.05",
      "high": "149.05",
      "low": "146.75",
      "close": "147.45",
      "average": "147.477",
      "volume": "259679",
      "turnover": "38296621.75",
      "trades": "2739"
    },
    {
      "date": "2026-06-17",
      "bid": "146.90",
      "ask": "147.05",
      "open": "147.60",
      "high": "147.60",
      "low": "146.30",
      "close": "147.05",
      "average": "146.9105",
      "volume": "177657",
      "turnover": "26099659.04",
      "trades": "2071"
    },
    {
      "date": "2026-06-18",
      "bid": "146.75",
      "ask": "146.90",
      "open": "146.90",
      "high": "147.10",
      "low": "144.75",
      "close": "147.10",
      "average": "146.2342",
      "volume": "337256",
      "turnover": "49315404.08",
      "trades": "3204"
    },
    {
      "date": "2026-06-22",
      "bid": "147.20",
      "ask": "147.35",
      "open": "146.95",
      "high": "147.90",
      "low": "145.50",
      "close": "147.20",
      "average": "146.9407",
      "volume": "174158",
      "turnover": "25592686.23",
      "trades": "2304"
    },
    {
      "date": "2026-06-23",
      "bid": "147.05",
      "ask": "147.15",
      "open": "147.20",
      "high": "147.60",
      "low": "146.20",
      "close": "146.85",
      "average": "146.9901",
      "volume": "152380",
      "turnover": "22398367.85",
      "trades": "1717"
    },
    {
      "date": "2026-06-24",
      "bid": "147.70",
      "ask": "147.85",
      "open": "147.50",
      "high": "148.40",
      "low": "145.40",
      "close": "147.50",
      "average": "146.7838",
      "volume": "162545",
      "turnover": "23858425.83",
      "trades": "1994"
    },
    {
      "date": "2026-06-25",
      "bid": "148.80",
      "ask": "148.90",
      "open": "148.00",
      "high": "149.45",
      "low": "147.70",
      "close": "148.75",
      "average": "148.7417",
      "volume": "153279",
      "turnover": "22798946.5",
      "trades": "2153"
    },
    {
      "date": "2026-06-26",
      "bid": "147.10",
      "ask": "147.35",
      "open": "148.80",
      "high": "148.90",
      "low": "146.75",
      "close": "147.10",
      "average": "147.4591",
      "volume": "253674",
      "turnover": "37405640.79",
      "trades": "2740"
    },
    {
      "date": "2026-06-29",
      "bid": "147.20",
      "ask": "147.45",
      "open": "147.35",
      "high": "148.10",
      "low": "146.65",
      "close": "147.35",
      "average": "147.3379",
      "volume": "216831",
      "turnover": "31948551.91",
      "trades": "2669"
    },
    {
      "date": "2026-06-30",
      "bid": "147.80",
      "ask": "147.85",
      "open": "146.40",
      "high": "148.45",
      "low": "146.00",
      "close": "147.60",
      "average": "147.3949",
      "volume": "317636",
      "turnover": "46818572.42",
      "trades": "3456"
    },
    {
      "date": "2026-07-01",
      "bid": "146.50",
      "ask": "146.65",
      "open": "148.30",
      "high": "148.30",
      "low": "144.20",
      "close": "146.65",
      "average": "146.3428",
      "volume": "259447",
      "turnover": "37968618.09",
      "trades": "3054"
    },
    {
      "date": "2026-07-02",
      "bid": "147.60",
      "ask": "147.65",
      "open": "146.50",
      "high": "148.50",
      "low": "146.30",
      "close": "147.85",
      "average": "147.5871",
      "volume": "259865",
      "turnover": "38352599.04",
      "trades": "2214"
    },
    {
      "date": "2026-07-03",
      "bid": "148.60",
      "ask": "148.75",
      "open": "147.85",
      "high": "149.45",
      "low": "147.30",
      "close": "148.60",
      "average": "148.5397",
      "volume": "191244",
      "turnover": "28407322.65",
      "trades": "2179"
    },
    {
      "date": "2026-07-06",
      "bid": "148.80",
      "ask": "148.95",
      "open": "149.00",
      "high": "150.30",
      "low": "147.60",
      "close": "148.95",
      "average": "149.0866",
      "volume": "238336",
      "turnover": "35532550.28",
      "trades": "1879"
    },
    {
      "date": "2026-07-07",
      "bid": "148.90",
      "ask": "149.05",
      "open": "148.95",
      "high": "150.45",
      "low": "148.90",
      "close": "148.90",
      "average": "149.5153",
      "volume": "221094",
      "turnover": "33056869.5",
      "trades": "1956"
    },
    {
      "date": "2026-07-08",
      "bid": "145.40",
      "ask": "145.50",
      "open": "148.60",
      "high": "148.60",
      "low": "144.30",
      "close": "145.50",
      "average": "145.5699",
      "volume": "447944",
      "turnover": "65206228.8",
      "trades": "6835"
    },
    {
      "date": "2026-07-09",
      "bid": "147.30",
      "ask": "147.40",
      "open": "146.00",
      "high": "147.50",
      "low": "145.75",
      "close": "147.50",
      "average": "146.6906",
      "volume": "187113",
      "turnover": "27447619.9",
      "trades": "1847"
    },
    {
      "date": "2026-07-10",
      "bid": "146.35",
      "ask": "146.50",
      "open": "147.50",
      "high": "148.50",
      "low": "146.15",
      "close": "146.20",
      "average": "147.144",
      "volume": "195801",
      "turnover": "28811143.18",
      "trades": "2055"
    },
    {
      "date": "2026-07-13",
      "bid": "145.20",
      "ask": "145.30",
      "open": "146.20",
      "high": "146.60",
      "low": "145.10",
      "close": "145.10",
      "average": "145.7199",
      "volume": "174898",
      "turnover": "25486516.35",
      "trades": "2034"
    },
    {
      "date": "2026-07-14",
      "bid": "144.40",
      "ask": "144.50",
      "open": "145.30",
      "high": "145.35",
      "low": "143.90",
      "close": "144.25",
      "average": "144.3629",
      "volume": "211272",
      "turnover": "30499922.36",
      "trades": "2962"
    },
    {
      "date": "2026-07-15",
      "bid": "145.05",
      "ask": "145.65",
      "open": "144.40",
      "high": "146.30",
      "low": "143.55",
      "close": "144.90",
      "average": "144.9049",
      "volume": "223797",
      "turnover": "32429473.2",
      "trades": "2152"
    },
    {
      "date": "2026-07-16",
      "bid": "144.60",
      "ask": "144.75",
      "open": "145.00",
      "high": "147.10",
      "low": "144.35",
      "close": "144.60",
      "average": "145.3912",
      "volume": "268740",
      "turnover": "39074108.31",
      "trades": "2740"
    },
    {
      "date": "2026-07-17",
      "bid": "141.90",
      "ask": "142.10",
      "open": "144.45",
      "high": "145.10",
      "low": "140.75",
      "close": "142.10",
      "average": "142.3512",
      "volume": "455766",
      "turnover": "64876004.37",
      "trades": "6126"
    },
    {
      "date": "2026-07-20",
      "bid": "141.30",
      "ask": "141.50",
      "open": "141.90",
      "high": "143.50",
      "low": "141.00",
      "close": "141.20",
      "average": "141.864",
      "volume": "195087",
      "turnover": "27677380.84",
      "trades": "2757"
    },
    {
      "date": "2026-07-21",
      "bid": "141.30",
      "ask": "141.65",
      "open": "141.15",
      "high": "143.05",
      "low": "140.05",
      "close": "141.10",
      "average": "141.5896",
      "volume": "279657",
      "turnover": "39597173.26",
      "trades": "2662"
    },
    {
      "date": "2026-07-22",
      "bid": "143.10",
      "ask": "143.25",
      "open": "141.45",
      "high": "144.70",
      "low": "140.75",
      "close": "142.85",
      "average": "143.1344",
      "volume": "256101",
      "turnover": "36658443.26",
      "trades": "2273"
    },
    {
      "date": "2026-07-23",
      "bid": "142.85",
      "ask": "143.05",
      "open": "142.85",
      "high": "144.50",
      "low": "142.70",
      "close": "142.70",
      "average": "143.3151",
      "volume": "207584",
      "turnover": "29750964.87",
      "trades": "1946"
    },
    {
      "date": "2026-07-24",
      "bid": "144.20",
      "ask": "144.35",
      "open": "142.70",
      "high": "144.40",
      "low": "141.95",
      "close": "144.00",
      "average": "143.3429",
      "volume": "263052",
      "turnover": "37704996.47",
      "trades": "2676"
    },
    {
      "date": "2026-07-27",
      "bid": "144.10",
      "ask": "144.30",
      "open": "144.55",
      "high": "145.05",
      "low": "143.10",
      "close": "144.30",
      "average": "143.9365",
      "volume": "301164",
      "turnover": "43347726.38",
      "trades": "4284"
    },
    {
      "date": "2026-07-28",
      "bid": "145.05",
      "ask": "145.20",
      "open": "144.45",
      "high": "145.45",
      "low": "144.30",
      "close": "145.05",
      "average": "145.0206",
      "volume": "289839",
      "turnover": "42032643.19",
      "trades": "2966"
    },
    {
      "date": "2026-07-29",
      "bid": "143.10",
      "ask": "143.30",
      "open": "145.10",
      "high": "145.15",
      "low": "142.50",
      "close": "143.15",
      "average": "143.5263",
      "volume": "315649",
      "turnover": "45294118.27",
      "trades": "3451"
    },
    {
      "date": "2026-07-30",
      "bid": "143.35",
      "ask": "143.55",
      "open": "143.30",
      "high": "144.75",
      "low": "142.80",
      "close": "143.35",
      "average": "143.6889",
      "volume": "139021",
      "turnover": "19976575.27",
      "trades": "1799"
    },
    {
      "date": "2026-07-31",
      "bid": "143.80",
      "ask": "143.95",
      "open": "143.55",
      "high": "144.50",
      "low": "143.45",
      "close": "143.75",
      "average": "143.8773",
      "volume": "227361",
      "turnover": "32712313.57",
      "trades": "1931"
    },
    {
      "date": "2026-08-03",
      "bid": "144.25",
      "ask": "144.40",
      "open": "144.05",
      "high": "145.20",
      "low": "143.15",
      "close": "144.45",
      "average": "144.2078",
      "volume": "242732",
      "turnover": "35004161.78",
      "trades": "3858"
    },
    {
      "date": "2026-08-04",
      "bid": "144.85",
      "ask": "144.95",
      "open": "144.50",
      "high": "145.20",
      "low": "144.10",
      "close": "144.90",
      "average": "144.7282",
      "volume": "176928",
      "turnover": "25606960.82",
      "trades": "2668"
    },
    {
      "date": "2026-08-05",
      "bid": "144.00",
      "ask": "144.10",
      "open": "144.85",
      "high": "145.20",
      "low": "143.80",
      "close": "143.80",
      "average": "144.5032",
      "volume": "209171",
      "turnover": "30226301.08",
      "trades": "2603"
    }
  ]
}