{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2734144/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/epi-a?id=TX2734144",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2734144",
    "asset_class": "SHARES",
    "isin": "SE0015658109",
    "symbol": "EPI A",
    "company": "Epiroc A",
    "market": null,
    "last_sale_price": "SEK 253.90",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "201.00",
      "ask": "201.20",
      "open": "202.00",
      "high": "202.90",
      "low": "200.50",
      "close": "201.20",
      "average": "201.2877",
      "volume": "489066",
      "turnover": "98447979.55",
      "trades": "2681"
    },
    {
      "date": "2021-08-03",
      "bid": "200.00",
      "ask": "200.20",
      "open": "201.40",
      "high": "201.40",
      "low": "198.05",
      "close": "199.80",
      "average": "199.5046",
      "volume": "757670",
      "turnover": "151155167.83",
      "trades": "4714"
    },
    {
      "date": "2021-08-04",
      "bid": "201.80",
      "ask": "202.00",
      "open": "201.10",
      "high": "202.70",
      "low": "198.90",
      "close": "201.60",
      "average": "201.2859",
      "volume": "603935",
      "turnover": "121547447.85",
      "trades": "2986"
    },
    {
      "date": "2021-08-05",
      "bid": "200.60",
      "ask": "200.80",
      "open": "201.40",
      "high": "203.30",
      "low": "200.30",
      "close": "200.40",
      "average": "200.9882",
      "volume": "654072",
      "turnover": "131476985.7",
      "trades": "2915"
    },
    {
      "date": "2021-08-06",
      "bid": "200.10",
      "ask": "200.40",
      "open": "200.30",
      "high": "200.90",
      "low": "198.25",
      "close": "200.00",
      "average": "199.7072",
      "volume": "543087",
      "turnover": "108460048.66",
      "trades": "2961"
    },
    {
      "date": "2021-08-09",
      "bid": "197.40",
      "ask": "197.55",
      "open": "199.60",
      "high": "199.90",
      "low": "197.05",
      "close": "197.45",
      "average": "197.7058",
      "volume": "658557",
      "turnover": "130208320.1",
      "trades": "3075"
    },
    {
      "date": "2021-08-10",
      "bid": "197.10",
      "ask": "197.15",
      "open": "197.55",
      "high": "199.10",
      "low": "196.60",
      "close": "196.90",
      "average": "197.257",
      "volume": "610438",
      "turnover": "120422639.14",
      "trades": "3226"
    },
    {
      "date": "2021-08-11",
      "bid": "199.90",
      "ask": "200.00",
      "open": "197.00",
      "high": "200.40",
      "low": "196.85",
      "close": "199.80",
      "average": "199.0993",
      "volume": "656984",
      "turnover": "130796890.21",
      "trades": "4858"
    },
    {
      "date": "2021-08-12",
      "bid": "200.10",
      "ask": "200.30",
      "open": "199.80",
      "high": "201.80",
      "low": "198.55",
      "close": "200.20",
      "average": "200.1018",
      "volume": "612006",
      "turnover": "122553075.13",
      "trades": "3588"
    },
    {
      "date": "2021-08-13",
      "bid": "198.25",
      "ask": "198.35",
      "open": "199.00",
      "high": "201.30",
      "low": "197.20",
      "close": "198.25",
      "average": "198.4553",
      "volume": "555633",
      "turnover": "110271177.24",
      "trades": "3750"
    },
    {
      "date": "2021-08-16",
      "bid": "194.80",
      "ask": "195.00",
      "open": "197.55",
      "high": "197.55",
      "low": "194.45",
      "close": "195.60",
      "average": "195.706",
      "volume": "544418",
      "turnover": "106544772.03",
      "trades": "3571"
    },
    {
      "date": "2021-08-17",
      "bid": "193.60",
      "ask": "193.70",
      "open": "195.10",
      "high": "196.60",
      "low": "192.80",
      "close": "194.05",
      "average": "193.9135",
      "volume": "1213082",
      "turnover": "235227896.41",
      "trades": "5747"
    },
    {
      "date": "2021-08-18",
      "bid": "191.55",
      "ask": "191.70",
      "open": "194.05",
      "high": "194.75",
      "low": "191.55",
      "close": "191.65",
      "average": "192.5337",
      "volume": "762347",
      "turnover": "146792008.46",
      "trades": "4320"
    },
    {
      "date": "2021-08-19",
      "bid": "184.85",
      "ask": "185.00",
      "open": "189.65",
      "high": "190.25",
      "low": "184.10",
      "close": "185.00",
      "average": "185.8499",
      "volume": "1189430",
      "turnover": "221060121.69",
      "trades": "8205"
    },
    {
      "date": "2021-08-20",
      "bid": "185.95",
      "ask": "186.15",
      "open": "184.90",
      "high": "186.25",
      "low": "182.10",
      "close": "185.90",
      "average": "184.2579",
      "volume": "1094712",
      "turnover": "201653461.4",
      "trades": "7013"
    },
    {
      "date": "2021-08-23",
      "bid": "187.40",
      "ask": "187.50",
      "open": "187.40",
      "high": "188.10",
      "low": "185.60",
      "close": "188.05",
      "average": "187.3123",
      "volume": "613411",
      "turnover": "114867196.51",
      "trades": "3629"
    },
    {
      "date": "2021-08-24",
      "bid": "190.45",
      "ask": "190.60",
      "open": "188.90",
      "high": "190.65",
      "low": "186.70",
      "close": "190.30",
      "average": "189.7679",
      "volume": "761263",
      "turnover": "144464947.02",
      "trades": "4024"
    },
    {
      "date": "2021-08-25",
      "bid": "192.05",
      "ask": "192.10",
      "open": "190.15",
      "high": "192.35",
      "low": "189.15",
      "close": "192.05",
      "average": "191.5916",
      "volume": "580322",
      "turnover": "111184470.34",
      "trades": "3647"
    },
    {
      "date": "2021-08-26",
      "bid": "191.40",
      "ask": "191.60",
      "open": "191.50",
      "high": "192.55",
      "low": "189.75",
      "close": "191.40",
      "average": "191.3167",
      "volume": "449414",
      "turnover": "85979821.71",
      "trades": "3153"
    },
    {
      "date": "2021-08-27",
      "bid": "193.40",
      "ask": "193.55",
      "open": "191.05",
      "high": "193.55",
      "low": "191.05",
      "close": "193.50",
      "average": "192.9234",
      "volume": "658474",
      "turnover": "127031261.65",
      "trades": "4091"
    },
    {
      "date": "2021-08-30",
      "bid": "194.00",
      "ask": "194.05",
      "open": "193.35",
      "high": "195.65",
      "low": "192.85",
      "close": "194.05",
      "average": "194.079",
      "volume": "393041",
      "turnover": "76292471.37",
      "trades": "2833"
    },
    {
      "date": "2021-08-31",
      "bid": "189.60",
      "ask": "189.75",
      "open": "195.00",
      "high": "195.45",
      "low": "188.95",
      "close": "189.35",
      "average": "190.1621",
      "volume": "1560193",
      "turnover": "296706911.8",
      "trades": "6120"
    },
    {
      "date": "2021-09-01",
      "bid": "190.10",
      "ask": "190.15",
      "open": "190.10",
      "high": "192.00",
      "low": "188.20",
      "close": "190.15",
      "average": "189.8982",
      "volume": "954121",
      "turnover": "181179441.02",
      "trades": "8459"
    },
    {
      "date": "2021-09-02",
      "bid": "195.35",
      "ask": "195.55",
      "open": "190.30",
      "high": "195.60",
      "low": "190.00",
      "close": "194.75",
      "average": "193.8958",
      "volume": "870383",
      "turnover": "168748873.65",
      "trades": "4946"
    },
    {
      "date": "2021-09-03",
      "bid": "191.90",
      "ask": "192.15",
      "open": "193.90",
      "high": "196.40",
      "low": "191.60",
      "close": "192.15",
      "average": "193.2974",
      "volume": "821964",
      "turnover": "158931703.62",
      "trades": "4590"
    },
    {
      "date": "2021-09-06",
      "bid": "194.70",
      "ask": "194.80",
      "open": "192.50",
      "high": "195.15",
      "low": "192.45",
      "close": "194.75",
      "average": "194.5553",
      "volume": "584376",
      "turnover": "113691785.24",
      "trades": "4403"
    },
    {
      "date": "2021-09-07",
      "bid": "195.50",
      "ask": "195.70",
      "open": "194.50",
      "high": "196.15",
      "low": "193.75",
      "close": "195.30",
      "average": "195.0875",
      "volume": "832665",
      "turnover": "162435348.96",
      "trades": "4930"
    },
    {
      "date": "2021-09-08",
      "bid": "190.85",
      "ask": "191.05",
      "open": "194.65",
      "high": "194.95",
      "low": "190.15",
      "close": "191.40",
      "average": "191.7784",
      "volume": "1817378",
      "turnover": "348515294.33",
      "trades": "8843"
    },
    {
      "date": "2021-09-09",
      "bid": "192.05",
      "ask": "192.15",
      "open": "190.55",
      "high": "193.65",
      "low": "189.85",
      "close": "191.65",
      "average": "192.1377",
      "volume": "842434",
      "turnover": "161856581.77",
      "trades": "4935"
    },
    {
      "date": "2021-09-10",
      "bid": "194.45",
      "ask": "194.60",
      "open": "192.10",
      "high": "195.90",
      "low": "191.95",
      "close": "194.25",
      "average": "194.2456",
      "volume": "845926",
      "turnover": "164308534.26",
      "trades": "4826"
    },
    {
      "date": "2021-09-13",
      "bid": "191.15",
      "ask": "191.30",
      "open": "194.55",
      "high": "195.60",
      "low": "190.80",
      "close": "191.20",
      "average": "192.3132",
      "volume": "871861",
      "turnover": "167756225.75",
      "trades": "5655"
    },
    {
      "date": "2021-09-14",
      "bid": "194.90",
      "ask": "195.10",
      "open": "191.20",
      "high": "195.30",
      "low": "190.60",
      "close": "194.35",
      "average": "193.4393",
      "volume": "1024865",
      "turnover": "198205022.28",
      "trades": "5346"
    },
    {
      "date": "2021-09-15",
      "bid": "192.90",
      "ask": "193.05",
      "open": "194.25",
      "high": "195.00",
      "low": "192.30",
      "close": "192.65",
      "average": "193.0173",
      "volume": "770044",
      "turnover": "148640244.32",
      "trades": "4900"
    },
    {
      "date": "2021-09-16",
      "bid": "191.35",
      "ask": "191.55",
      "open": "192.90",
      "high": "194.00",
      "low": "191.30",
      "close": "191.65",
      "average": "192.2606",
      "volume": "739094",
      "turnover": "142129613.05",
      "trades": "4478"
    },
    {
      "date": "2021-09-17",
      "bid": "187.75",
      "ask": "187.90",
      "open": "193.00",
      "high": "193.90",
      "low": "187.50",
      "close": "187.50",
      "average": "188.7448",
      "volume": "1484136",
      "turnover": "280106558.19",
      "trades": "6750"
    },
    {
      "date": "2021-09-20",
      "bid": "181.30",
      "ask": "181.50",
      "open": "184.50",
      "high": "185.25",
      "low": "180.05",
      "close": "181.90",
      "average": "181.8547",
      "volume": "1352645",
      "turnover": "245969689.23",
      "trades": "8983"
    },
    {
      "date": "2021-09-21",
      "bid": "180.15",
      "ask": "180.30",
      "open": "182.20",
      "high": "183.75",
      "low": "180.00",
      "close": "180.50",
      "average": "181.6867",
      "volume": "1274510",
      "turnover": "231578478.05",
      "trades": "6812"
    },
    {
      "date": "2021-09-22",
      "bid": "183.95",
      "ask": "184.15",
      "open": "181.95",
      "high": "184.80",
      "low": "181.10",
      "close": "184.40",
      "average": "183.51",
      "volume": "1961258",
      "turnover": "360046746.94",
      "trades": "8382"
    },
    {
      "date": "2021-09-23",
      "bid": "184.25",
      "ask": "184.35",
      "open": "186.45",
      "high": "187.70",
      "low": "183.75",
      "close": "184.20",
      "average": "184.8341",
      "volume": "999134",
      "turnover": "184678904.38",
      "trades": "5504"
    },
    {
      "date": "2021-09-24",
      "bid": "182.95",
      "ask": "183.05",
      "open": "184.00",
      "high": "184.05",
      "low": "182.20",
      "close": "183.15",
      "average": "183.0554",
      "volume": "944635",
      "turnover": "173006841.74",
      "trades": "4834"
    },
    {
      "date": "2021-09-27",
      "bid": "183.20",
      "ask": "183.35",
      "open": "184.60",
      "high": "185.45",
      "low": "182.60",
      "close": "183.05",
      "average": "183.4366",
      "volume": "657180",
      "turnover": "120568547.71",
      "trades": "5526"
    },
    {
      "date": "2021-09-28",
      "bid": "177.25",
      "ask": "177.45",
      "open": "182.35",
      "high": "182.80",
      "low": "176.35",
      "close": "177.45",
      "average": "177.8395",
      "volume": "1394308",
      "turnover": "247955290.48",
      "trades": "7082"
    },
    {
      "date": "2021-09-29",
      "bid": "178.05",
      "ask": "178.20",
      "open": "177.90",
      "high": "181.20",
      "low": "177.25",
      "close": "178.05",
      "average": "178.5509",
      "volume": "886228",
      "turnover": "158215762.53",
      "trades": "5879"
    },
    {
      "date": "2021-09-30",
      "bid": "181.70",
      "ask": "181.80",
      "open": "179.80",
      "high": "182.25",
      "low": "179.65",
      "close": "182.00",
      "average": "181.4259",
      "volume": "1005909",
      "turnover": "182460219",
      "trades": "4226"
    },
    {
      "date": "2021-10-01",
      "bid": "180.10",
      "ask": "180.30",
      "open": "179.15",
      "high": "181.85",
      "low": "177.50",
      "close": "179.35",
      "average": "179.6612",
      "volume": "990328",
      "turnover": "177935765.61",
      "trades": "5388"
    },
    {
      "date": "2021-10-04",
      "bid": "181.75",
      "ask": "182.00",
      "open": "179.00",
      "high": "184.00",
      "low": "177.35",
      "close": "181.55",
      "average": "181.4995",
      "volume": "897668",
      "turnover": "162951069.26",
      "trades": "4878"
    },
    {
      "date": "2021-10-05",
      "bid": "184.45",
      "ask": "184.60",
      "open": "181.50",
      "high": "185.10",
      "low": "180.50",
      "close": "184.10",
      "average": "183.1317",
      "volume": "1019780",
      "turnover": "186734384.1",
      "trades": "5774"
    },
    {
      "date": "2021-10-06",
      "bid": "182.05",
      "ask": "182.25",
      "open": "185.00",
      "high": "185.05",
      "low": "180.00",
      "close": "182.00",
      "average": "181.9206",
      "volume": "1085500",
      "turnover": "197476231.03",
      "trades": "6585"
    },
    {
      "date": "2021-10-07",
      "bid": "184.50",
      "ask": "184.80",
      "open": "184.70",
      "high": "186.75",
      "low": "183.30",
      "close": "183.90",
      "average": "184.4071",
      "volume": "1107998",
      "turnover": "204327485.32",
      "trades": "8275"
    },
    {
      "date": "2021-10-08",
      "bid": "182.65",
      "ask": "182.90",
      "open": "183.90",
      "high": "184.50",
      "low": "182.50",
      "close": "182.60",
      "average": "183.0139",
      "volume": "584670",
      "turnover": "107019478.71",
      "trades": "2730"
    },
    {
      "date": "2021-10-11",
      "bid": "185.65",
      "ask": "185.75",
      "open": "182.15",
      "high": "186.40",
      "low": "181.75",
      "close": "185.80",
      "average": "185.4108",
      "volume": "727617",
      "turnover": "134901530.19",
      "trades": "3269"
    },
    {
      "date": "2021-10-12",
      "bid": "188.85",
      "ask": "189.00",
      "open": "183.15",
      "high": "189.00",
      "low": "182.75",
      "close": "189.00",
      "average": "187.5358",
      "volume": "772342",
      "turnover": "144818547.86",
      "trades": "5420"
    },
    {
      "date": "2021-10-13",
      "bid": "189.05",
      "ask": "189.15",
      "open": "188.55",
      "high": "189.65",
      "low": "187.15",
      "close": "189.05",
      "average": "188.8434",
      "volume": "606950",
      "turnover": "114611500.07",
      "trades": "3272"
    },
    {
      "date": "2021-10-14",
      "bid": "194.30",
      "ask": "194.50",
      "open": "190.30",
      "high": "194.50",
      "low": "189.75",
      "close": "194.05",
      "average": "193.0887",
      "volume": "749168",
      "turnover": "144624950.19",
      "trades": "4829"
    },
    {
      "date": "2021-10-15",
      "bid": "196.60",
      "ask": "196.85",
      "open": "195.65",
      "high": "197.30",
      "low": "194.05",
      "close": "197.30",
      "average": "196.6524",
      "volume": "1153399",
      "turnover": "226781896.16",
      "trades": "4777"
    },
    {
      "date": "2021-10-18",
      "bid": "197.35",
      "ask": "197.55",
      "open": "197.05",
      "high": "199.55",
      "low": "194.95",
      "close": "197.15",
      "average": "197.3697",
      "volume": "1018083",
      "turnover": "200931277.93",
      "trades": "6479"
    },
    {
      "date": "2021-10-19",
      "bid": "199.45",
      "ask": "199.60",
      "open": "198.60",
      "high": "201.20",
      "low": "198.20",
      "close": "199.30",
      "average": "199.5843",
      "volume": "720079",
      "turnover": "143719726.87",
      "trades": "4002"
    },
    {
      "date": "2021-10-20",
      "bid": "199.65",
      "ask": "199.75",
      "open": "198.40",
      "high": "201.10",
      "low": "196.20",
      "close": "199.95",
      "average": "199.7012",
      "volume": "916133",
      "turnover": "182961336.51",
      "trades": "4123"
    },
    {
      "date": "2021-10-21",
      "bid": "210.50",
      "ask": "210.90",
      "open": "198.55",
      "high": "212.40",
      "low": "198.55",
      "close": "211.00",
      "average": "207.4071",
      "volume": "1686414",
      "turnover": "349686884.49",
      "trades": "9018"
    },
    {
      "date": "2021-10-22",
      "bid": "214.00",
      "ask": "214.10",
      "open": "211.80",
      "high": "218.20",
      "low": "210.50",
      "close": "214.80",
      "average": "214.9563",
      "volume": "1133356",
      "turnover": "243540834.89",
      "trades": "5362"
    },
    {
      "date": "2021-10-25",
      "bid": "213.40",
      "ask": "213.60",
      "open": "215.40",
      "high": "215.90",
      "low": "210.40",
      "close": "213.90",
      "average": "212.9691",
      "volume": "824001",
      "turnover": "175454718.55",
      "trades": "4724"
    },
    {
      "date": "2021-10-26",
      "bid": "219.80",
      "ask": "220.10",
      "open": "213.50",
      "high": "220.60",
      "low": "213.00",
      "close": "220.00",
      "average": "219.1193",
      "volume": "1047677",
      "turnover": "229558368.8",
      "trades": "5797"
    },
    {
      "date": "2021-10-27",
      "bid": "214.00",
      "ask": "214.20",
      "open": "217.70",
      "high": "219.40",
      "low": "213.90",
      "close": "213.90",
      "average": "215.8431",
      "volume": "1154670",
      "turnover": "249295151.5",
      "trades": "6430"
    },
    {
      "date": "2021-10-28",
      "bid": "215.00",
      "ask": "215.20",
      "open": "213.70",
      "high": "215.30",
      "low": "211.60",
      "close": "215.20",
      "average": "214.1838",
      "volume": "1087525",
      "turnover": "232898947",
      "trades": "6623"
    },
    {
      "date": "2021-10-29",
      "bid": "213.80",
      "ask": "214.10",
      "open": "214.00",
      "high": "214.90",
      "low": "212.00",
      "close": "213.70",
      "average": "213.6137",
      "volume": "1172407",
      "turnover": "250439068.35",
      "trades": "5813"
    },
    {
      "date": "2021-11-01",
      "bid": "214.30",
      "ask": "214.40",
      "open": "215.00",
      "high": "216.00",
      "low": "213.90",
      "close": "214.30",
      "average": "214.5808",
      "volume": "743157",
      "turnover": "159472386.5",
      "trades": "5093"
    },
    {
      "date": "2021-11-02",
      "bid": "214.70",
      "ask": "214.90",
      "open": "214.00",
      "high": "216.40",
      "low": "213.40",
      "close": "214.90",
      "average": "214.9482",
      "volume": "721731",
      "turnover": "155140451",
      "trades": "2987"
    },
    {
      "date": "2021-11-03",
      "bid": "214.10",
      "ask": "214.40",
      "open": "214.90",
      "high": "217.00",
      "low": "213.40",
      "close": "214.60",
      "average": "214.6895",
      "volume": "1010102",
      "turnover": "216861069.25",
      "trades": "4217"
    },
    {
      "date": "2021-11-04",
      "bid": "215.20",
      "ask": "215.30",
      "open": "215.50",
      "high": "216.00",
      "low": "213.20",
      "close": "215.60",
      "average": "215.2581",
      "volume": "1075820",
      "turnover": "231562910.05",
      "trades": "3102"
    },
    {
      "date": "2021-11-05",
      "bid": "220.20",
      "ask": "220.30",
      "open": "214.20",
      "high": "221.00",
      "low": "213.50",
      "close": "221.00",
      "average": "220.0743",
      "volume": "704517",
      "turnover": "155025782.05",
      "trades": "2244"
    },
    {
      "date": "2021-11-08",
      "bid": "221.80",
      "ask": "222.00",
      "open": "220.60",
      "high": "222.60",
      "low": "218.40",
      "close": "221.60",
      "average": "221.1632",
      "volume": "796796",
      "turnover": "176216372.55",
      "trades": "3453"
    },
    {
      "date": "2021-11-09",
      "bid": "222.70",
      "ask": "223.00",
      "open": "221.70",
      "high": "224.40",
      "low": "220.80",
      "close": "222.60",
      "average": "223.1497",
      "volume": "1022738",
      "turnover": "228245241.6",
      "trades": "4852"
    },
    {
      "date": "2021-11-10",
      "bid": "219.80",
      "ask": "220.00",
      "open": "222.90",
      "high": "223.30",
      "low": "217.70",
      "close": "219.80",
      "average": "219.3359",
      "volume": "720220",
      "turnover": "157970411.3",
      "trades": "3127"
    },
    {
      "date": "2021-11-11",
      "bid": "222.60",
      "ask": "222.80",
      "open": "220.30",
      "high": "222.90",
      "low": "219.80",
      "close": "222.40",
      "average": "221.8529",
      "volume": "635225",
      "turnover": "140915164.69",
      "trades": "3279"
    },
    {
      "date": "2021-11-12",
      "bid": "227.40",
      "ask": "227.70",
      "open": "222.60",
      "high": "227.80",
      "low": "222.40",
      "close": "227.60",
      "average": "226.3085",
      "volume": "778507",
      "turnover": "176165906.45",
      "trades": "4264"
    },
    {
      "date": "2021-11-15",
      "bid": "223.80",
      "ask": "223.90",
      "open": "227.20",
      "high": "228.40",
      "low": "223.90",
      "close": "224.20",
      "average": "225.1349",
      "volume": "671908",
      "turnover": "151292022.65",
      "trades": "2950"
    },
    {
      "date": "2021-11-16",
      "bid": "225.30",
      "ask": "225.50",
      "open": "224.70",
      "high": "226.60",
      "low": "223.00",
      "close": "225.00",
      "average": "224.793",
      "volume": "721097",
      "turnover": "162091648.6",
      "trades": "2524"
    },
    {
      "date": "2021-11-17",
      "bid": "223.80",
      "ask": "224.00",
      "open": "222.80",
      "high": "224.60",
      "low": "221.50",
      "close": "224.10",
      "average": "223.5241",
      "volume": "1121589",
      "turnover": "250796840.8",
      "trades": "3792"
    },
    {
      "date": "2021-11-18",
      "bid": "224.40",
      "ask": "224.50",
      "open": "224.50",
      "high": "225.20",
      "low": "222.10",
      "close": "223.50",
      "average": "223.4173",
      "volume": "640096",
      "turnover": "142997928.8",
      "trades": "2355"
    },
    {
      "date": "2021-11-19",
      "bid": "221.00",
      "ask": "221.40",
      "open": "223.70",
      "high": "223.90",
      "low": "221.00",
      "close": "221.90",
      "average": "222.271",
      "volume": "690711",
      "turnover": "153526507.75",
      "trades": "3540"
    },
    {
      "date": "2021-11-22",
      "bid": "224.50",
      "ask": "224.70",
      "open": "221.30",
      "high": "225.70",
      "low": "221.00",
      "close": "224.40",
      "average": "224.1394",
      "volume": "890918",
      "turnover": "199681520.55",
      "trades": "2932"
    },
    {
      "date": "2021-11-23",
      "bid": "219.50",
      "ask": "219.80",
      "open": "223.00",
      "high": "223.00",
      "low": "217.20",
      "close": "220.10",
      "average": "220.3161",
      "volume": "904201",
      "turnover": "199240134.15",
      "trades": "3303"
    },
    {
      "date": "2021-11-24",
      "bid": "219.60",
      "ask": "219.90",
      "open": "220.60",
      "high": "222.20",
      "low": "217.90",
      "close": "219.80",
      "average": "219.6773",
      "volume": "756395",
      "turnover": "166165062.6",
      "trades": "3983"
    },
    {
      "date": "2021-11-25",
      "bid": "219.50",
      "ask": "219.80",
      "open": "220.30",
      "high": "221.80",
      "low": "219.30",
      "close": "220.00",
      "average": "220.2595",
      "volume": "529506",
      "turnover": "116639322.85",
      "trades": "2051"
    },
    {
      "date": "2021-11-26",
      "bid": "212.70",
      "ask": "212.80",
      "open": "212.60",
      "high": "216.50",
      "low": "212.40",
      "close": "213.60",
      "average": "213.9568",
      "volume": "1126513",
      "turnover": "241037076.35",
      "trades": "4364"
    },
    {
      "date": "2021-11-29",
      "bid": "217.20",
      "ask": "217.60",
      "open": "216.00",
      "high": "218.20",
      "low": "214.80",
      "close": "218.20",
      "average": "217.5301",
      "volume": "1148336",
      "turnover": "249749164",
      "trades": "4618"
    },
    {
      "date": "2021-11-30",
      "bid": "219.20",
      "ask": "219.40",
      "open": "216.40",
      "high": "221.40",
      "low": "213.60",
      "close": "219.40",
      "average": "218.8995",
      "volume": "2711006",
      "turnover": "593341722.35",
      "trades": "5263"
    },
    {
      "date": "2021-12-01",
      "bid": "221.80",
      "ask": "222.00",
      "open": "220.70",
      "high": "222.60",
      "low": "218.90",
      "close": "221.80",
      "average": "221.2676",
      "volume": "858163",
      "turnover": "189873870.1",
      "trades": "4841"
    },
    {
      "date": "2021-12-02",
      "bid": "221.40",
      "ask": "221.60",
      "open": "219.10",
      "high": "221.80",
      "low": "217.40",
      "close": "221.80",
      "average": "220.6081",
      "volume": "970815",
      "turnover": "214137199.55",
      "trades": "4072"
    },
    {
      "date": "2021-12-03",
      "bid": "216.90",
      "ask": "217.10",
      "open": "223.60",
      "high": "224.80",
      "low": "216.50",
      "close": "216.50",
      "average": "218.3649",
      "volume": "816000",
      "turnover": "178227871.9",
      "trades": "3895"
    },
    {
      "date": "2021-12-06",
      "bid": "221.50",
      "ask": "221.90",
      "open": "218.80",
      "high": "222.00",
      "low": "218.10",
      "close": "221.20",
      "average": "220.8469",
      "volume": "619912",
      "turnover": "136895547.35",
      "trades": "2988"
    },
    {
      "date": "2021-12-07",
      "bid": "227.00",
      "ask": "227.30",
      "open": "220.70",
      "high": "227.20",
      "low": "219.50",
      "close": "226.10",
      "average": "225.6747",
      "volume": "1247222",
      "turnover": "281294721.5",
      "trades": "2970"
    },
    {
      "date": "2021-12-08",
      "bid": "224.90",
      "ask": "225.00",
      "open": "225.70",
      "high": "230.80",
      "low": "224.60",
      "close": "224.60",
      "average": "226.0323",
      "volume": "896297",
      "turnover": "202658231.3",
      "trades": "3383"
    },
    {
      "date": "2021-12-09",
      "bid": "229.30",
      "ask": "229.50",
      "open": "225.00",
      "high": "229.60",
      "low": "225.00",
      "close": "229.10",
      "average": "228.3282",
      "volume": "1248417",
      "turnover": "285068829.89",
      "trades": "3508"
    },
    {
      "date": "2021-12-10",
      "bid": "224.50",
      "ask": "224.70",
      "open": "227.10",
      "high": "228.80",
      "low": "224.30",
      "close": "224.70",
      "average": "225.1496",
      "volume": "662630",
      "turnover": "149339277.5",
      "trades": "2445"
    },
    {
      "date": "2021-12-13",
      "bid": "224.40",
      "ask": "224.70",
      "open": "226.40",
      "high": "230.00",
      "low": "224.40",
      "close": "224.70",
      "average": "225.8276",
      "volume": "547518",
      "turnover": "123643839.6",
      "trades": "2476"
    },
    {
      "date": "2021-12-14",
      "bid": "221.10",
      "ask": "221.20",
      "open": "225.70",
      "high": "228.00",
      "low": "220.90",
      "close": "220.90",
      "average": "223.074",
      "volume": "662283",
      "turnover": "147857201.25",
      "trades": "2356"
    },
    {
      "date": "2021-12-15",
      "bid": "220.20",
      "ask": "220.40",
      "open": "221.10",
      "high": "224.00",
      "low": "218.90",
      "close": "219.80",
      "average": "220.0895",
      "volume": "1082103",
      "turnover": "238175942.2",
      "trades": "3663"
    },
    {
      "date": "2021-12-16",
      "bid": "225.30",
      "ask": "225.60",
      "open": "224.30",
      "high": "226.20",
      "low": "221.80",
      "close": "225.60",
      "average": "224.8552",
      "volume": "789606",
      "turnover": "177535387.2",
      "trades": "3682"
    },
    {
      "date": "2021-12-17",
      "bid": "218.20",
      "ask": "218.40",
      "open": "224.60",
      "high": "226.40",
      "low": "216.30",
      "close": "218.90",
      "average": "219.4567",
      "volume": "1540708",
      "turnover": "338198789.55",
      "trades": "5439"
    },
    {
      "date": "2021-12-20",
      "bid": "216.80",
      "ask": "217.00",
      "open": "215.20",
      "high": "220.10",
      "low": "213.70",
      "close": "217.50",
      "average": "217.4413",
      "volume": "648509",
      "turnover": "141015567.85",
      "trades": "2940"
    },
    {
      "date": "2021-12-21",
      "bid": "218.80",
      "ask": "219.10",
      "open": "219.50",
      "high": "221.10",
      "low": "218.40",
      "close": "219.80",
      "average": "219.8029",
      "volume": "626297",
      "turnover": "137661564.9",
      "trades": "3058"
    },
    {
      "date": "2021-12-22",
      "bid": "221.80",
      "ask": "221.90",
      "open": "221.10",
      "high": "222.40",
      "low": "218.90",
      "close": "222.40",
      "average": "221.4408",
      "volume": "534384",
      "turnover": "118314963.6",
      "trades": "2505"
    },
    {
      "date": "2021-12-23",
      "bid": "228.20",
      "ask": "228.40",
      "open": "223.30",
      "high": "228.50",
      "low": "221.70",
      "close": "228.50",
      "average": "226.5585",
      "volume": "542407",
      "turnover": "122849011.15",
      "trades": "2377"
    },
    {
      "date": "2021-12-27",
      "bid": "228.50",
      "ask": "228.80",
      "open": "229.00",
      "high": "231.60",
      "low": "228.40",
      "close": "228.40",
      "average": "229.3489",
      "volume": "443776",
      "turnover": "101782266.35",
      "trades": "2170"
    },
    {
      "date": "2021-12-28",
      "bid": "230.80",
      "ask": "230.90",
      "open": "228.30",
      "high": "232.40",
      "low": "228.30",
      "close": "230.70",
      "average": "230.7977",
      "volume": "266616",
      "turnover": "61538301.4",
      "trades": "1180"
    },
    {
      "date": "2021-12-29",
      "bid": "231.30",
      "ask": "231.50",
      "open": "230.50",
      "high": "232.50",
      "low": "229.00",
      "close": "231.00",
      "average": "231.2064",
      "volume": "443375",
      "turnover": "102511469.85",
      "trades": "1704"
    },
    {
      "date": "2021-12-30",
      "bid": "230.10",
      "ask": "230.40",
      "open": "230.90",
      "high": "231.40",
      "low": "229.20",
      "close": "229.20",
      "average": "229.6443",
      "volume": "481905",
      "turnover": "110682606.15",
      "trades": "1475"
    },
    {
      "date": "2022-01-03",
      "bid": "233.80",
      "ask": "234.10",
      "open": "229.40",
      "high": "234.70",
      "low": "229.40",
      "close": "233.40",
      "average": "233.0652",
      "volume": "483688",
      "turnover": "112732595.1",
      "trades": "2061"
    },
    {
      "date": "2022-01-04",
      "bid": "238.00",
      "ask": "238.20",
      "open": "233.90",
      "high": "238.80",
      "low": "233.90",
      "close": "238.10",
      "average": "237.8217",
      "volume": "760589",
      "turnover": "180869053.55",
      "trades": "2426"
    },
    {
      "date": "2022-01-05",
      "bid": "238.60",
      "ask": "238.70",
      "open": "237.40",
      "high": "240.30",
      "low": "237.40",
      "close": "237.50",
      "average": "237.9898",
      "volume": "775827",
      "turnover": "185417846.2",
      "trades": "1470"
    },
    {
      "date": "2022-01-07",
      "bid": "229.80",
      "ask": "230.00",
      "open": "238.50",
      "high": "239.80",
      "low": "228.50",
      "close": "230.40",
      "average": "233.3655",
      "volume": "1216122",
      "turnover": "284053654.8",
      "trades": "4808"
    },
    {
      "date": "2022-01-10",
      "bid": "221.00",
      "ask": "221.10",
      "open": "232.00",
      "high": "233.60",
      "low": "220.00",
      "close": "220.50",
      "average": "223.1422",
      "volume": "1041085",
      "turnover": "232413874.2",
      "trades": "3750"
    },
    {
      "date": "2022-01-11",
      "bid": "221.80",
      "ask": "222.00",
      "open": "221.60",
      "high": "224.20",
      "low": "220.50",
      "close": "221.50",
      "average": "221.968",
      "volume": "1072536",
      "turnover": "238083754.75",
      "trades": "4261"
    },
    {
      "date": "2022-01-12",
      "bid": "224.30",
      "ask": "224.50",
      "open": "222.10",
      "high": "224.50",
      "low": "219.60",
      "close": "224.30",
      "average": "223.1345",
      "volume": "1053509",
      "turnover": "235035424.35",
      "trades": "5071"
    },
    {
      "date": "2022-01-13",
      "bid": "222.30",
      "ask": "222.50",
      "open": "224.00",
      "high": "224.90",
      "low": "220.30",
      "close": "223.20",
      "average": "222.7344",
      "volume": "1009153",
      "turnover": "224736856.4",
      "trades": "4478"
    },
    {
      "date": "2022-01-14",
      "bid": "213.90",
      "ask": "214.10",
      "open": "223.20",
      "high": "223.20",
      "low": "213.40",
      "close": "213.60",
      "average": "215.2942",
      "volume": "1291915",
      "turnover": "278476390.86",
      "trades": "3791"
    },
    {
      "date": "2022-01-17",
      "bid": "216.00",
      "ask": "216.30",
      "open": "214.00",
      "high": "217.00",
      "low": "213.10",
      "close": "215.80",
      "average": "215.5383",
      "volume": "721963",
      "turnover": "155598885.85",
      "trades": "3072"
    },
    {
      "date": "2022-01-18",
      "bid": "216.00",
      "ask": "216.20",
      "open": "215.50",
      "high": "216.30",
      "low": "209.70",
      "close": "215.50",
      "average": "214.1544",
      "volume": "1062854",
      "turnover": "226832261.6",
      "trades": "3220"
    },
    {
      "date": "2022-01-19",
      "bid": "217.80",
      "ask": "217.90",
      "open": "213.00",
      "high": "221.40",
      "low": "212.50",
      "close": "218.30",
      "average": "217.1627",
      "volume": "1349398",
      "turnover": "293007326.8",
      "trades": "4578"
    },
    {
      "date": "2022-01-20",
      "bid": "222.00",
      "ask": "222.30",
      "open": "225.20",
      "high": "225.20",
      "low": "219.10",
      "close": "221.90",
      "average": "221.7951",
      "volume": "1305287",
      "turnover": "289502557.95",
      "trades": "7073"
    },
    {
      "date": "2022-01-21",
      "bid": "219.70",
      "ask": "220.10",
      "open": "219.00",
      "high": "220.00",
      "low": "215.90",
      "close": "219.80",
      "average": "218.641",
      "volume": "1479509",
      "turnover": "322196302.45",
      "trades": "3892"
    },
    {
      "date": "2022-01-24",
      "bid": "208.30",
      "ask": "208.60",
      "open": "218.60",
      "high": "220.20",
      "low": "205.60",
      "close": "208.00",
      "average": "209.2389",
      "volume": "1082680",
      "turnover": "226566145.1",
      "trades": "3345"
    },
    {
      "date": "2022-01-25",
      "bid": "205.00",
      "ask": "205.70",
      "open": "208.60",
      "high": "211.40",
      "low": "204.00",
      "close": "205.40",
      "average": "206.223",
      "volume": "2578480",
      "turnover": "531809638.48",
      "trades": "7012"
    },
    {
      "date": "2022-01-26",
      "bid": "198.00",
      "ask": "198.50",
      "open": "205.30",
      "high": "213.40",
      "low": "195.00",
      "close": "197.60",
      "average": "199.973",
      "volume": "2083076",
      "turnover": "416581681.22",
      "trades": "10006"
    },
    {
      "date": "2022-01-27",
      "bid": "193.50",
      "ask": "193.85",
      "open": "194.25",
      "high": "195.70",
      "low": "187.45",
      "close": "193.50",
      "average": "192.3675",
      "volume": "2152936",
      "turnover": "414034827.77",
      "trades": "8483"
    },
    {
      "date": "2022-01-28",
      "bid": "192.80",
      "ask": "192.95",
      "open": "193.90",
      "high": "194.70",
      "low": "188.35",
      "close": "192.10",
      "average": "191.6544",
      "volume": "1481150",
      "turnover": "283800968.02",
      "trades": "6123"
    },
    {
      "date": "2022-01-31",
      "bid": "197.60",
      "ask": "197.75",
      "open": "195.70",
      "high": "199.45",
      "low": "195.50",
      "close": "197.00",
      "average": "197.3188",
      "volume": "1145195",
      "turnover": "225970484.19",
      "trades": "4980"
    },
    {
      "date": "2022-02-01",
      "bid": "200.90",
      "ask": "201.10",
      "open": "198.45",
      "high": "202.50",
      "low": "198.00",
      "close": "200.70",
      "average": "200.7641",
      "volume": "1092437",
      "turnover": "219316931.3",
      "trades": "5283"
    },
    {
      "date": "2022-02-02",
      "bid": "205.20",
      "ask": "205.60",
      "open": "201.70",
      "high": "205.60",
      "low": "201.40",
      "close": "205.60",
      "average": "204.7995",
      "volume": "1101496",
      "turnover": "225539081.55",
      "trades": "3799"
    },
    {
      "date": "2022-02-03",
      "bid": "203.20",
      "ask": "203.50",
      "open": "205.10",
      "high": "206.70",
      "low": "201.60",
      "close": "203.30",
      "average": "204.047",
      "volume": "1267364",
      "turnover": "258614227.25",
      "trades": "5083"
    },
    {
      "date": "2022-02-04",
      "bid": "196.85",
      "ask": "197.00",
      "open": "203.60",
      "high": "204.40",
      "low": "195.90",
      "close": "196.95",
      "average": "197.7376",
      "volume": "824848",
      "turnover": "163100858.65",
      "trades": "3275"
    },
    {
      "date": "2022-02-07",
      "bid": "195.95",
      "ask": "196.10",
      "open": "198.60",
      "high": "199.05",
      "low": "195.10",
      "close": "196.10",
      "average": "196.3904",
      "volume": "925126",
      "turnover": "181689872.24",
      "trades": "4021"
    },
    {
      "date": "2022-02-08",
      "bid": "195.35",
      "ask": "195.50",
      "open": "195.95",
      "high": "197.65",
      "low": "193.75",
      "close": "195.50",
      "average": "195.486",
      "volume": "650480",
      "turnover": "127144670.74",
      "trades": "2930"
    },
    {
      "date": "2022-02-09",
      "bid": "202.10",
      "ask": "202.30",
      "open": "193.05",
      "high": "202.60",
      "low": "192.20",
      "close": "201.60",
      "average": "200.603",
      "volume": "1072219",
      "turnover": "215078191.01",
      "trades": "4062"
    },
    {
      "date": "2022-02-10",
      "bid": "197.65",
      "ask": "197.95",
      "open": "202.30",
      "high": "202.90",
      "low": "197.05",
      "close": "197.85",
      "average": "198.44",
      "volume": "764107",
      "turnover": "151638514.63",
      "trades": "3705"
    },
    {
      "date": "2022-02-11",
      "bid": "192.35",
      "ask": "192.55",
      "open": "195.90",
      "high": "197.45",
      "low": "191.85",
      "close": "192.65",
      "average": "193.6134",
      "volume": "991088",
      "turnover": "191904719.38",
      "trades": "4227"
    },
    {
      "date": "2022-02-14",
      "bid": "189.60",
      "ask": "189.70",
      "open": "188.60",
      "high": "190.90",
      "low": "185.55",
      "close": "189.90",
      "average": "189.1743",
      "volume": "786829",
      "turnover": "148834260.85",
      "trades": "3413"
    },
    {
      "date": "2022-02-15",
      "bid": "195.10",
      "ask": "195.20",
      "open": "190.20",
      "high": "195.90",
      "low": "189.40",
      "close": "194.45",
      "average": "194.1612",
      "volume": "880825",
      "turnover": "171014868.04",
      "trades": "2994"
    },
    {
      "date": "2022-02-16",
      "bid": "197.25",
      "ask": "197.45",
      "open": "194.70",
      "high": "197.35",
      "low": "194.00",
      "close": "197.25",
      "average": "196.6345",
      "volume": "701846",
      "turnover": "137992649.32",
      "trades": "2634"
    },
    {
      "date": "2022-02-17",
      "bid": "191.25",
      "ask": "191.35",
      "open": "197.35",
      "high": "198.70",
      "low": "191.20",
      "close": "192.10",
      "average": "193.978",
      "volume": "722305",
      "turnover": "140263331.29",
      "trades": "4122"
    },
    {
      "date": "2022-02-18",
      "bid": "189.90",
      "ask": "190.10",
      "open": "191.70",
      "high": "191.70",
      "low": "188.25",
      "close": "190.10",
      "average": "190.0889",
      "volume": "607718",
      "turnover": "115517148.24",
      "trades": "2736"
    },
    {
      "date": "2022-02-21",
      "bid": "188.20",
      "ask": "188.30",
      "open": "191.80",
      "high": "192.35",
      "low": "185.70",
      "close": "188.10",
      "average": "188.8061",
      "volume": "747816",
      "turnover": "141232764.58",
      "trades": "3407"
    },
    {
      "date": "2022-02-22",
      "bid": "188.00",
      "ask": "188.10",
      "open": "182.95",
      "high": "190.05",
      "low": "182.60",
      "close": "188.20",
      "average": "187.2081",
      "volume": "1002162",
      "turnover": "187610156.75",
      "trades": "5419"
    },
    {
      "date": "2022-02-23",
      "bid": "185.95",
      "ask": "186.10",
      "open": "187.05",
      "high": "189.95",
      "low": "185.60",
      "close": "185.60",
      "average": "186.7818",
      "volume": "759700",
      "turnover": "141939760.74",
      "trades": "4212"
    },
    {
      "date": "2022-02-24",
      "bid": "180.05",
      "ask": "181.20",
      "open": "178.90",
      "high": "183.10",
      "low": "176.65",
      "close": "180.50",
      "average": "180.1032",
      "volume": "1422653",
      "turnover": "256188272.3",
      "trades": "5774"
    },
    {
      "date": "2022-02-25",
      "bid": "184.05",
      "ask": "184.40",
      "open": "181.40",
      "high": "185.15",
      "low": "180.20",
      "close": "184.25",
      "average": "183.6493",
      "volume": "1105981",
      "turnover": "203091748.64",
      "trades": "4953"
    },
    {
      "date": "2022-02-28",
      "bid": "178.05",
      "ask": "178.40",
      "open": "180.50",
      "high": "182.45",
      "low": "173.40",
      "close": "179.05",
      "average": "178.7595",
      "volume": "2361914",
      "turnover": "422205663.53",
      "trades": "7339"
    },
    {
      "date": "2022-03-01",
      "bid": "174.70",
      "ask": "174.85",
      "open": "177.45",
      "high": "179.05",
      "low": "172.30",
      "close": "174.50",
      "average": "175.286",
      "volume": "1717667",
      "turnover": "301032106.79",
      "trades": "6306"
    },
    {
      "date": "2022-03-02",
      "bid": "184.30",
      "ask": "184.60",
      "open": "171.50",
      "high": "184.55",
      "low": "168.55",
      "close": "183.20",
      "average": "179.0946",
      "volume": "1649553",
      "turnover": "295456720.74",
      "trades": "7369"
    },
    {
      "date": "2022-03-03",
      "bid": "180.10",
      "ask": "180.40",
      "open": "182.45",
      "high": "184.35",
      "low": "179.30",
      "close": "179.70",
      "average": "181.0771",
      "volume": "1142347",
      "turnover": "206872401.57",
      "trades": "5655"
    },
    {
      "date": "2022-03-04",
      "bid": "175.75",
      "ask": "175.90",
      "open": "177.75",
      "high": "178.90",
      "low": "174.35",
      "close": "175.95",
      "average": "176.2637",
      "volume": "1360023",
      "turnover": "239765517.93",
      "trades": "7124"
    },
    {
      "date": "2022-03-07",
      "bid": "182.20",
      "ask": "182.30",
      "open": "172.85",
      "high": "187.55",
      "low": "171.45",
      "close": "182.40",
      "average": "181.9196",
      "volume": "2118365",
      "turnover": "385410319.6",
      "trades": "9864"
    },
    {
      "date": "2022-03-08",
      "bid": "185.75",
      "ask": "186.05",
      "open": "179.25",
      "high": "189.50",
      "low": "178.55",
      "close": "186.00",
      "average": "185.9236",
      "volume": "2279979",
      "turnover": "423273247.31",
      "trades": "8410"
    },
    {
      "date": "2022-03-09",
      "bid": "195.70",
      "ask": "195.85",
      "open": "189.10",
      "high": "196.75",
      "low": "187.85",
      "close": "195.85",
      "average": "193.446",
      "volume": "1999391",
      "turnover": "386497600.58",
      "trades": "9580"
    },
    {
      "date": "2022-03-10",
      "bid": "198.45",
      "ask": "198.80",
      "open": "196.50",
      "high": "200.10",
      "low": "192.60",
      "close": "199.90",
      "average": "198.0387",
      "volume": "2201860",
      "turnover": "435951471.01",
      "trades": "12143"
    },
    {
      "date": "2022-03-11",
      "bid": "205.00",
      "ask": "205.40",
      "open": "200.20",
      "high": "207.10",
      "low": "199.20",
      "close": "206.60",
      "average": "204.8127",
      "volume": "2552619",
      "turnover": "522698637.76",
      "trades": "11741"
    },
    {
      "date": "2022-03-14",
      "bid": "211.40",
      "ask": "211.50",
      "open": "209.00",
      "high": "215.30",
      "low": "205.90",
      "close": "210.70",
      "average": "210.4779",
      "volume": "1574841",
      "turnover": "331336371.2",
      "trades": "8156"
    },
    {
      "date": "2022-03-15",
      "bid": "208.10",
      "ask": "208.50",
      "open": "208.80",
      "high": "211.20",
      "low": "203.90",
      "close": "207.80",
      "average": "208.2055",
      "volume": "1255105",
      "turnover": "261353553.85",
      "trades": "6939"
    },
    {
      "date": "2022-03-16",
      "bid": "210.30",
      "ask": "210.60",
      "open": "213.50",
      "high": "214.50",
      "low": "206.60",
      "close": "210.80",
      "average": "210.3366",
      "volume": "1488390",
      "turnover": "313030555.45",
      "trades": "8177"
    },
    {
      "date": "2022-03-17",
      "bid": "212.20",
      "ask": "212.40",
      "open": "213.00",
      "high": "216.00",
      "low": "211.10",
      "close": "211.60",
      "average": "212.676",
      "volume": "1634966",
      "turnover": "347762647.7",
      "trades": "7038"
    },
    {
      "date": "2022-03-18",
      "bid": "208.40",
      "ask": "208.60",
      "open": "212.80",
      "high": "213.90",
      "low": "208.00",
      "close": "208.50",
      "average": "209.0218",
      "volume": "2448998",
      "turnover": "511953555.7",
      "trades": "6909"
    },
    {
      "date": "2022-03-21",
      "bid": "211.80",
      "ask": "212.00",
      "open": "208.10",
      "high": "212.50",
      "low": "207.40",
      "close": "211.50",
      "average": "210.5859",
      "volume": "886500",
      "turnover": "186487643.7",
      "trades": "4467"
    },
    {
      "date": "2022-03-22",
      "bid": "210.60",
      "ask": "210.70",
      "open": "212.20",
      "high": "212.40",
      "low": "209.10",
      "close": "210.30",
      "average": "210.3352",
      "volume": "775148",
      "turnover": "163040819.05",
      "trades": "4661"
    },
    {
      "date": "2022-03-23",
      "bid": "208.70",
      "ask": "208.90",
      "open": "210.60",
      "high": "211.80",
      "low": "206.80",
      "close": "208.70",
      "average": "208.791",
      "volume": "718394",
      "turnover": "149992217.69",
      "trades": "3885"
    },
    {
      "date": "2022-03-24",
      "bid": "196.70",
      "ask": "197.05",
      "open": "203.60",
      "high": "206.30",
      "low": "194.55",
      "close": "196.00",
      "average": "197.5229",
      "volume": "2045826",
      "turnover": "404161621.47",
      "trades": "7520"
    },
    {
      "date": "2022-03-25",
      "bid": "192.95",
      "ask": "193.20",
      "open": "196.05",
      "high": "196.60",
      "low": "191.95",
      "close": "193.25",
      "average": "193.7339",
      "volume": "1134729",
      "turnover": "219842780.94",
      "trades": "7408"
    },
    {
      "date": "2022-03-28",
      "bid": "194.30",
      "ask": "194.35",
      "open": "194.20",
      "high": "195.35",
      "low": "191.55",
      "close": "194.55",
      "average": "193.9153",
      "volume": "1189410",
      "turnover": "230616327.32",
      "trades": "5655"
    },
    {
      "date": "2022-03-29",
      "bid": "202.90",
      "ask": "203.10",
      "open": "199.00",
      "high": "205.50",
      "low": "197.45",
      "close": "202.80",
      "average": "202.4099",
      "volume": "979739",
      "turnover": "198282396.28",
      "trades": "4477"
    },
    {
      "date": "2022-03-30",
      "bid": "199.40",
      "ask": "199.65",
      "open": "205.60",
      "high": "205.60",
      "low": "196.95",
      "close": "199.40",
      "average": "199.2174",
      "volume": "1102173",
      "turnover": "219512513.14",
      "trades": "5041"
    },
    {
      "date": "2022-03-31",
      "bid": "201.10",
      "ask": "201.20",
      "open": "201.30",
      "high": "203.60",
      "low": "199.25",
      "close": "202.20",
      "average": "202.1608",
      "volume": "1416365",
      "turnover": "286302875.95",
      "trades": "3575"
    },
    {
      "date": "2022-04-01",
      "bid": "202.20",
      "ask": "202.40",
      "open": "202.00",
      "high": "204.90",
      "low": "200.20",
      "close": "202.80",
      "average": "202.7713",
      "volume": "734580",
      "turnover": "148932507.75",
      "trades": "3442"
    },
    {
      "date": "2022-04-04",
      "bid": "205.10",
      "ask": "205.30",
      "open": "203.10",
      "high": "206.30",
      "low": "198.75",
      "close": "204.50",
      "average": "203.5775",
      "volume": "763692",
      "turnover": "155456837.72",
      "trades": "3424"
    },
    {
      "date": "2022-04-05",
      "bid": "203.10",
      "ask": "203.40",
      "open": "204.20",
      "high": "208.90",
      "low": "202.20",
      "close": "203.50",
      "average": "204.4219",
      "volume": "814796",
      "turnover": "166588334.3",
      "trades": "4111"
    },
    {
      "date": "2022-04-06",
      "bid": "193.50",
      "ask": "193.65",
      "open": "203.80",
      "high": "206.10",
      "low": "191.65",
      "close": "194.35",
      "average": "195.456",
      "volume": "1962462",
      "turnover": "383744474.58",
      "trades": "4874"
    },
    {
      "date": "2022-04-07",
      "bid": "194.55",
      "ask": "194.70",
      "open": "194.70",
      "high": "196.90",
      "low": "193.30",
      "close": "194.45",
      "average": "194.7883",
      "volume": "1073021",
      "turnover": "209010245.81",
      "trades": "4249"
    },
    {
      "date": "2022-04-08",
      "bid": "197.10",
      "ask": "197.30",
      "open": "196.45",
      "high": "197.55",
      "low": "194.35",
      "close": "197.05",
      "average": "196.1964",
      "volume": "1176420",
      "turnover": "230754185.05",
      "trades": "5179"
    },
    {
      "date": "2022-04-11",
      "bid": "193.40",
      "ask": "193.60",
      "open": "196.15",
      "high": "197.05",
      "low": "192.05",
      "close": "193.90",
      "average": "194.0916",
      "volume": "1102230",
      "turnover": "213927683.33",
      "trades": "5088"
    },
    {
      "date": "2022-04-12",
      "bid": "194.65",
      "ask": "194.75",
      "open": "191.95",
      "high": "196.15",
      "low": "191.45",
      "close": "194.30",
      "average": "194.14",
      "volume": "1208243",
      "turnover": "234579039.28",
      "trades": "5461"
    },
    {
      "date": "2022-04-13",
      "bid": "192.65",
      "ask": "192.75",
      "open": "194.45",
      "high": "195.15",
      "low": "192.30",
      "close": "192.85",
      "average": "193.0807",
      "volume": "853745",
      "turnover": "164847840.77",
      "trades": "4343"
    },
    {
      "date": "2022-04-14",
      "bid": "192.55",
      "ask": "192.95",
      "open": "194.80",
      "high": "194.80",
      "low": "190.75",
      "close": "193.00",
      "average": "192.4106",
      "volume": "473669",
      "turnover": "91132034.76",
      "trades": "1983"
    },
    {
      "date": "2022-04-19",
      "bid": "198.85",
      "ask": "198.95",
      "open": "193.00",
      "high": "199.25",
      "low": "191.40",
      "close": "198.45",
      "average": "196.3411",
      "volume": "1308773",
      "turnover": "256896186.04",
      "trades": "3456"
    },
    {
      "date": "2022-04-20",
      "bid": "204.20",
      "ask": "204.60",
      "open": "198.20",
      "high": "205.30",
      "low": "196.00",
      "close": "204.50",
      "average": "202.2912",
      "volume": "1674470",
      "turnover": "338668402.98",
      "trades": "7825"
    },
    {
      "date": "2022-04-21",
      "bid": "211.50",
      "ask": "211.80",
      "open": "205.70",
      "high": "212.60",
      "low": "204.00",
      "close": "211.80",
      "average": "210.6532",
      "volume": "1533354",
      "turnover": "322901655.64",
      "trades": "7152"
    },
    {
      "date": "2022-04-22",
      "bid": "204.90",
      "ask": "205.30",
      "open": "209.80",
      "high": "211.30",
      "low": "202.90",
      "close": "206.40",
      "average": "206.2907",
      "volume": "1292872",
      "turnover": "266705244.35",
      "trades": "5368"
    },
    {
      "date": "2022-04-25",
      "bid": "199.65",
      "ask": "200.10",
      "open": "204.50",
      "high": "208.50",
      "low": "195.70",
      "close": "198.65",
      "average": "200.5247",
      "volume": "1896069",
      "turnover": "380349252.66",
      "trades": "7407"
    },
    {
      "date": "2022-04-26",
      "bid": "199.05",
      "ask": "199.30",
      "open": "201.00",
      "high": "204.50",
      "low": "197.95",
      "close": "197.95",
      "average": "199.971",
      "volume": "1738119",
      "turnover": "347607727.67",
      "trades": "5057"
    },
    {
      "date": "2022-04-27",
      "bid": "202.20",
      "ask": "202.50",
      "open": "199.10",
      "high": "204.00",
      "low": "197.70",
      "close": "203.10",
      "average": "201.6575",
      "volume": "1496528",
      "turnover": "301725493.89",
      "trades": "5951"
    },
    {
      "date": "2022-04-28",
      "bid": "198.60",
      "ask": "198.90",
      "open": "204.20",
      "high": "204.50",
      "low": "195.10",
      "close": "198.45",
      "average": "198.6649",
      "volume": "1868279",
      "turnover": "371181473.89",
      "trades": "7286"
    },
    {
      "date": "2022-04-29",
      "bid": "202.20",
      "ask": "202.40",
      "open": "201.00",
      "high": "203.70",
      "low": "199.85",
      "close": "201.60",
      "average": "201.6951",
      "volume": "962861",
      "turnover": "194198418.98",
      "trades": "3139"
    },
    {
      "date": "2022-05-02",
      "bid": "197.50",
      "ask": "197.65",
      "open": "200.40",
      "high": "200.50",
      "low": "180.00",
      "close": "197.55",
      "average": "196.4954",
      "volume": "762684",
      "turnover": "149883120.96",
      "trades": "3539"
    },
    {
      "date": "2022-05-03",
      "bid": "200.50",
      "ask": "200.80",
      "open": "198.95",
      "high": "202.80",
      "low": "197.30",
      "close": "201.20",
      "average": "200.3898",
      "volume": "1384485",
      "turnover": "277413906.76",
      "trades": "4276"
    },
    {
      "date": "2022-05-04",
      "bid": "197.90",
      "ask": "198.20",
      "open": "200.80",
      "high": "201.30",
      "low": "196.90",
      "close": "197.75",
      "average": "198.6581",
      "volume": "779744",
      "turnover": "154921661.9",
      "trades": "2810"
    },
    {
      "date": "2022-05-05",
      "bid": "196.05",
      "ask": "196.55",
      "open": "201.40",
      "high": "203.10",
      "low": "195.65",
      "close": "195.65",
      "average": "197.4051",
      "volume": "971132",
      "turnover": "191794902.96",
      "trades": "4433"
    },
    {
      "date": "2022-05-06",
      "bid": "185.85",
      "ask": "186.30",
      "open": "195.80",
      "high": "195.80",
      "low": "179.65",
      "close": "185.05",
      "average": "184.9748",
      "volume": "1492544",
      "turnover": "276098996.68",
      "trades": "5522"
    },
    {
      "date": "2022-05-09",
      "bid": "175.15",
      "ask": "175.35",
      "open": "182.90",
      "high": "183.65",
      "low": "174.80",
      "close": "175.15",
      "average": "176.9819",
      "volume": "1404059",
      "turnover": "248520351.72",
      "trades": "5303"
    },
    {
      "date": "2022-05-10",
      "bid": "176.60",
      "ask": "176.75",
      "open": "177.20",
      "high": "182.30",
      "low": "175.65",
      "close": "175.80",
      "average": "177.7318",
      "volume": "1621786",
      "turnover": "288474248.19",
      "trades": "4801"
    },
    {
      "date": "2022-05-11",
      "bid": "180.70",
      "ask": "180.85",
      "open": "175.90",
      "high": "181.50",
      "low": "173.20",
      "close": "180.75",
      "average": "178.4068",
      "volume": "1635642",
      "turnover": "291814164.88",
      "trades": "6102"
    },
    {
      "date": "2022-05-12",
      "bid": "177.60",
      "ask": "178.00",
      "open": "178.45",
      "high": "180.00",
      "low": "173.20",
      "close": "177.55",
      "average": "176.6694",
      "volume": "1458592",
      "turnover": "257645438.23",
      "trades": "5948"
    },
    {
      "date": "2022-05-13",
      "bid": "182.30",
      "ask": "182.40",
      "open": "179.95",
      "high": "184.10",
      "low": "178.40",
      "close": "182.90",
      "average": "181.9032",
      "volume": "775324",
      "turnover": "141014104.68",
      "trades": "3562"
    },
    {
      "date": "2022-05-16",
      "bid": "182.25",
      "ask": "182.45",
      "open": "182.15",
      "high": "184.50",
      "low": "179.50",
      "close": "182.40",
      "average": "182.2636",
      "volume": "581733",
      "turnover": "106029859.82",
      "trades": "2825"
    },
    {
      "date": "2022-05-17",
      "bid": "184.30",
      "ask": "184.55",
      "open": "183.75",
      "high": "187.60",
      "low": "180.50",
      "close": "184.65",
      "average": "184.7895",
      "volume": "795757",
      "turnover": "147061935.61",
      "trades": "3361"
    },
    {
      "date": "2022-05-18",
      "bid": "183.45",
      "ask": "183.70",
      "open": "185.00",
      "high": "187.55",
      "low": "183.45",
      "close": "184.00",
      "average": "184.7172",
      "volume": "944401",
      "turnover": "174468760.24",
      "trades": "3206"
    },
    {
      "date": "2022-05-19",
      "bid": "183.85",
      "ask": "183.95",
      "open": "180.65",
      "high": "184.35",
      "low": "177.85",
      "close": "184.00",
      "average": "181.987",
      "volume": "1068577",
      "turnover": "194432897.98",
      "trades": "4557"
    },
    {
      "date": "2022-05-20",
      "bid": "185.65",
      "ask": "185.85",
      "open": "185.95",
      "high": "190.35",
      "low": "185.35",
      "close": "186.60",
      "average": "187.3799",
      "volume": "1189581",
      "turnover": "222978302.74",
      "trades": "4701"
    },
    {
      "date": "2022-05-23",
      "bid": "189.25",
      "ask": "189.45",
      "open": "189.25",
      "high": "190.80",
      "low": "187.30",
      "close": "188.70",
      "average": "188.89",
      "volume": "1346508",
      "turnover": "254343829.57",
      "trades": "4352"
    },
    {
      "date": "2022-05-24",
      "bid": "189.05",
      "ask": "189.25",
      "open": "187.20",
      "high": "190.85",
      "low": "187.20",
      "close": "189.25",
      "average": "189.1326",
      "volume": "1388618",
      "turnover": "262663132.17",
      "trades": "6863"
    },
    {
      "date": "2022-05-25",
      "bid": "184.85",
      "ask": "184.95",
      "open": "191.00",
      "high": "191.85",
      "low": "183.95",
      "close": "183.95",
      "average": "185.3116",
      "volume": "853480",
      "turnover": "158177400.52",
      "trades": "2967"
    },
    {
      "date": "2022-05-27",
      "bid": "191.60",
      "ask": "191.90",
      "open": "186.55",
      "high": "193.05",
      "low": "184.35",
      "close": "191.95",
      "average": "191.125",
      "volume": "1346261",
      "turnover": "257303389.21",
      "trades": "5435"
    },
    {
      "date": "2022-05-30",
      "bid": "192.80",
      "ask": "193.10",
      "open": "193.45",
      "high": "196.35",
      "low": "191.45",
      "close": "193.55",
      "average": "193.632",
      "volume": "838446",
      "turnover": "162543882.54",
      "trades": "3246"
    },
    {
      "date": "2022-05-31",
      "bid": "190.75",
      "ask": "190.95",
      "open": "189.60",
      "high": "191.75",
      "low": "183.70",
      "close": "188.90",
      "average": "188.8618",
      "volume": "5234514",
      "turnover": "988591066.7",
      "trades": "6248"
    },
    {
      "date": "2022-06-01",
      "bid": "188.60",
      "ask": "188.85",
      "open": "191.00",
      "high": "192.75",
      "low": "186.45",
      "close": "189.60",
      "average": "189.2722",
      "volume": "1895819",
      "turnover": "358809129.29",
      "trades": "5716"
    },
    {
      "date": "2022-06-02",
      "bid": "195.45",
      "ask": "195.70",
      "open": "190.85",
      "high": "195.75",
      "low": "188.90",
      "close": "195.55",
      "average": "193.9494",
      "volume": "652893",
      "turnover": "126597407.7",
      "trades": "4469"
    },
    {
      "date": "2022-06-03",
      "bid": "196.30",
      "ask": "196.45",
      "open": "196.55",
      "high": "197.25",
      "low": "194.35",
      "close": "196.35",
      "average": "196.2383",
      "volume": "555531",
      "turnover": "109009830.66",
      "trades": "2587"
    },
    {
      "date": "2022-06-07",
      "bid": "193.20",
      "ask": "193.35",
      "open": "199.50",
      "high": "199.50",
      "low": "191.80",
      "close": "193.70",
      "average": "194.1479",
      "volume": "804158",
      "turnover": "156149489",
      "trades": "3433"
    },
    {
      "date": "2022-06-08",
      "bid": "194.85",
      "ask": "195.00",
      "open": "194.25",
      "high": "195.95",
      "low": "193.00",
      "close": "194.85",
      "average": "194.6367",
      "volume": "567302",
      "turnover": "110415234.81",
      "trades": "2497"
    },
    {
      "date": "2022-06-09",
      "bid": "188.70",
      "ask": "188.95",
      "open": "194.65",
      "high": "195.20",
      "low": "187.55",
      "close": "189.30",
      "average": "189.9856",
      "volume": "808394",
      "turnover": "153594826.57",
      "trades": "2818"
    },
    {
      "date": "2022-06-10",
      "bid": "182.55",
      "ask": "182.75",
      "open": "188.25",
      "high": "190.30",
      "low": "182.65",
      "close": "183.35",
      "average": "184.4507",
      "volume": "690405",
      "turnover": "127355407.51",
      "trades": "2540"
    },
    {
      "date": "2022-06-13",
      "bid": "180.35",
      "ask": "180.50",
      "open": "180.75",
      "high": "182.15",
      "low": "178.75",
      "close": "180.00",
      "average": "180.0799",
      "volume": "1213706",
      "turnover": "218660025.18",
      "trades": "3264"
    },
    {
      "date": "2022-06-14",
      "bid": "177.40",
      "ask": "177.55",
      "open": "181.60",
      "high": "183.40",
      "low": "176.25",
      "close": "177.20",
      "average": "177.7696",
      "volume": "978946",
      "turnover": "174077098.1",
      "trades": "2987"
    },
    {
      "date": "2022-06-15",
      "bid": "178.00",
      "ask": "178.15",
      "open": "178.85",
      "high": "179.35",
      "low": "175.95",
      "close": "177.35",
      "average": "177.5761",
      "volume": "1235810",
      "turnover": "219428417.45",
      "trades": "3302"
    },
    {
      "date": "2022-06-16",
      "bid": "174.70",
      "ask": "174.75",
      "open": "176.50",
      "high": "177.35",
      "low": "172.50",
      "close": "174.75",
      "average": "174.6889",
      "volume": "864208",
      "turnover": "150821382.29",
      "trades": "3158"
    },
    {
      "date": "2022-06-17",
      "bid": "169.15",
      "ask": "169.30",
      "open": "174.45",
      "high": "178.00",
      "low": "168.85",
      "close": "168.85",
      "average": "170.2716",
      "volume": "2536304",
      "turnover": "431916781.4",
      "trades": "5634"
    },
    {
      "date": "2022-06-20",
      "bid": "169.30",
      "ask": "169.45",
      "open": "168.25",
      "high": "171.20",
      "low": "167.95",
      "close": "169.30",
      "average": "169.2841",
      "volume": "787757",
      "turnover": "133335940.73",
      "trades": "3988"
    },
    {
      "date": "2022-06-21",
      "bid": "169.00",
      "ask": "169.05",
      "open": "170.35",
      "high": "173.10",
      "low": "168.05",
      "close": "169.00",
      "average": "169.3477",
      "volume": "906199",
      "turnover": "153492224.74",
      "trades": "3384"
    },
    {
      "date": "2022-06-22",
      "bid": "166.60",
      "ask": "166.80",
      "open": "167.10",
      "high": "167.40",
      "low": "163.25",
      "close": "165.80",
      "average": "165.3509",
      "volume": "1002193",
      "turnover": "165661481.97",
      "trades": "4047"
    },
    {
      "date": "2022-06-23",
      "bid": "159.25",
      "ask": "159.35",
      "open": "164.85",
      "high": "165.00",
      "low": "158.15",
      "close": "159.00",
      "average": "159.9319",
      "volume": "714477",
      "turnover": "114333863.07",
      "trades": "3179"
    },
    {
      "date": "2022-06-27",
      "bid": "162.35",
      "ask": "162.50",
      "open": "160.60",
      "high": "166.15",
      "low": "160.60",
      "close": "163.15",
      "average": "163.0085",
      "volume": "1643938",
      "turnover": "267988180.33",
      "trades": "5485"
    },
    {
      "date": "2022-06-28",
      "bid": "163.45",
      "ask": "163.60",
      "open": "163.30",
      "high": "165.30",
      "low": "162.20",
      "close": "163.90",
      "average": "163.8046",
      "volume": "789624",
      "turnover": "129340761.87",
      "trades": "3268"
    },
    {
      "date": "2022-06-29",
      "bid": "164.50",
      "ask": "164.75",
      "open": "162.20",
      "high": "165.15",
      "low": "159.75",
      "close": "163.95",
      "average": "162.7638",
      "volume": "1232588",
      "turnover": "200583744.06",
      "trades": "4765"
    },
    {
      "date": "2022-06-30",
      "bid": "157.80",
      "ask": "158.05",
      "open": "159.90",
      "high": "161.00",
      "low": "156.55",
      "close": "157.95",
      "average": "158.1215",
      "volume": "1587099",
      "turnover": "250981468.75",
      "trades": "4352"
    },
    {
      "date": "2022-07-01",
      "bid": "157.65",
      "ask": "157.90",
      "open": "157.50",
      "high": "163.15",
      "low": "155.45",
      "close": "158.35",
      "average": "159.0481",
      "volume": "912985",
      "turnover": "145250789.06",
      "trades": "3680"
    },
    {
      "date": "2022-07-04",
      "bid": "160.55",
      "ask": "160.65",
      "open": "160.45",
      "high": "163.45",
      "low": "159.85",
      "close": "160.85",
      "average": "161.1264",
      "volume": "729403",
      "turnover": "117535163.67",
      "trades": "2533"
    },
    {
      "date": "2022-07-05",
      "bid": "158.80",
      "ask": "159.00",
      "open": "162.25",
      "high": "163.30",
      "low": "157.05",
      "close": "158.25",
      "average": "158.7459",
      "volume": "1564385",
      "turnover": "248389790.7",
      "trades": "4395"
    },
    {
      "date": "2022-07-06",
      "bid": "162.10",
      "ask": "162.35",
      "open": "159.55",
      "high": "163.00",
      "low": "159.55",
      "close": "162.30",
      "average": "161.9437",
      "volume": "932982",
      "turnover": "151054204.9",
      "trades": "3643"
    },
    {
      "date": "2022-07-07",
      "bid": "167.10",
      "ask": "167.40",
      "open": "163.75",
      "high": "168.30",
      "low": "161.85",
      "close": "167.05",
      "average": "166.0147",
      "volume": "1007726",
      "turnover": "167274756.07",
      "trades": "4604"
    },
    {
      "date": "2022-07-08",
      "bid": "170.10",
      "ask": "170.30",
      "open": "167.60",
      "high": "170.30",
      "low": "165.00",
      "close": "169.80",
      "average": "168.5942",
      "volume": "904124",
      "turnover": "152398778.68",
      "trades": "4427"
    },
    {
      "date": "2022-07-11",
      "bid": "164.10",
      "ask": "164.25",
      "open": "167.80",
      "high": "168.00",
      "low": "163.30",
      "close": "164.55",
      "average": "164.8147",
      "volume": "1078887",
      "turnover": "177831844.94",
      "trades": "3530"
    },
    {
      "date": "2022-07-12",
      "bid": "165.00",
      "ask": "165.10",
      "open": "157.55",
      "high": "165.30",
      "low": "157.55",
      "close": "165.30",
      "average": "164.4286",
      "volume": "1382479",
      "turnover": "227276486.47",
      "trades": "4010"
    },
    {
      "date": "2022-07-13",
      "bid": "163.40",
      "ask": "163.60",
      "open": "165.30",
      "high": "167.85",
      "low": "160.95",
      "close": "163.00",
      "average": "163.9398",
      "volume": "846839",
      "turnover": "138840559.8",
      "trades": "3840"
    },
    {
      "date": "2022-07-14",
      "bid": "160.50",
      "ask": "160.65",
      "open": "162.90",
      "high": "163.95",
      "low": "158.95",
      "close": "161.50",
      "average": "161.1683",
      "volume": "1150992",
      "turnover": "185490063.91",
      "trades": "3063"
    },
    {
      "date": "2022-07-15",
      "bid": "163.45",
      "ask": "163.60",
      "open": "161.80",
      "high": "163.85",
      "low": "158.10",
      "close": "163.85",
      "average": "162.3301",
      "volume": "1449185",
      "turnover": "235184097.5",
      "trades": "4228"
    },
    {
      "date": "2022-07-18",
      "bid": "166.75",
      "ask": "166.95",
      "open": "165.50",
      "high": "168.70",
      "low": "162.95",
      "close": "167.35",
      "average": "167.1543",
      "volume": "903347",
      "turnover": "150988802.49",
      "trades": "2891"
    },
    {
      "date": "2022-07-19",
      "bid": "170.15",
      "ask": "170.60",
      "open": "166.05",
      "high": "170.55",
      "low": "162.95",
      "close": "170.45",
      "average": "168.5696",
      "volume": "1104717",
      "turnover": "186173292.67",
      "trades": "3364"
    },
    {
      "date": "2022-07-20",
      "bid": "166.20",
      "ask": "166.40",
      "open": "170.95",
      "high": "176.50",
      "low": "161.90",
      "close": "165.40",
      "average": "167.0571",
      "volume": "2870603",
      "turnover": "480233801.89",
      "trades": "8716"
    },
    {
      "date": "2022-07-21",
      "bid": "167.45",
      "ask": "167.55",
      "open": "164.00",
      "high": "168.45",
      "low": "162.65",
      "close": "168.10",
      "average": "166.8432",
      "volume": "2032760",
      "turnover": "338817237.35",
      "trades": "5737"
    },
    {
      "date": "2022-07-22",
      "bid": "169.75",
      "ask": "169.95",
      "open": "167.35",
      "high": "170.75",
      "low": "164.70",
      "close": "169.90",
      "average": "169.0081",
      "volume": "651429",
      "turnover": "110089893.39",
      "trades": "2693"
    },
    {
      "date": "2022-07-25",
      "bid": "168.50",
      "ask": "168.65",
      "open": "168.35",
      "high": "169.85",
      "low": "167.50",
      "close": "168.05",
      "average": "168.3453",
      "volume": "660595",
      "turnover": "111218721.43",
      "trades": "2808"
    },
    {
      "date": "2022-07-26",
      "bid": "168.45",
      "ask": "168.75",
      "open": "166.65",
      "high": "171.70",
      "low": "166.65",
      "close": "168.25",
      "average": "169.0538",
      "volume": "955884",
      "turnover": "161615191.57",
      "trades": "2161"
    },
    {
      "date": "2022-07-27",
      "bid": "165.10",
      "ask": "165.25",
      "open": "168.75",
      "high": "169.35",
      "low": "164.65",
      "close": "165.20",
      "average": "165.8583",
      "volume": "1149763",
      "turnover": "190626719.31",
      "trades": "3153"
    },
    {
      "date": "2022-07-28",
      "bid": "173.40",
      "ask": "173.50",
      "open": "166.75",
      "high": "173.60",
      "low": "166.70",
      "close": "173.25",
      "average": "172.4724",
      "volume": "863918",
      "turnover": "149011543.27",
      "trades": "2511"
    },
    {
      "date": "2022-07-29",
      "bid": "178.60",
      "ask": "178.80",
      "open": "173.00",
      "high": "179.45",
      "low": "173.00",
      "close": "178.70",
      "average": "178.2015",
      "volume": "1208713",
      "turnover": "215374891.53",
      "trades": "2973"
    },
    {
      "date": "2022-08-01",
      "bid": "174.85",
      "ask": "175.00",
      "open": "178.25",
      "high": "179.40",
      "low": "174.45",
      "close": "174.65",
      "average": "175.6328",
      "volume": "529778",
      "turnover": "93044862.41",
      "trades": "2619"
    },
    {
      "date": "2022-08-02",
      "bid": "173.55",
      "ask": "173.65",
      "open": "172.50",
      "high": "174.40",
      "low": "170.75",
      "close": "173.60",
      "average": "173.1979",
      "volume": "1068109",
      "turnover": "185036267.74",
      "trades": "3312"
    },
    {
      "date": "2022-08-03",
      "bid": "173.95",
      "ask": "174.15",
      "open": "173.35",
      "high": "175.50",
      "low": "173.00",
      "close": "173.35",
      "average": "173.5578",
      "volume": "888400",
      "turnover": "154190176.97",
      "trades": "1818"
    },
    {
      "date": "2022-08-04",
      "bid": "177.15",
      "ask": "177.30",
      "open": "174.15",
      "high": "178.40",
      "low": "174.00",
      "close": "177.50",
      "average": "176.9892",
      "volume": "698701",
      "turnover": "123662156.94",
      "trades": "2092"
    },
    {
      "date": "2022-08-05",
      "bid": "174.90",
      "ask": "175.00",
      "open": "177.40",
      "high": "178.55",
      "low": "173.45",
      "close": "174.60",
      "average": "174.9991",
      "volume": "852148",
      "turnover": "149126904.25",
      "trades": "2422"
    },
    {
      "date": "2022-08-08",
      "bid": "175.50",
      "ask": "175.65",
      "open": "176.30",
      "high": "177.90",
      "low": "175.40",
      "close": "175.45",
      "average": "175.8843",
      "volume": "365181",
      "turnover": "64233154.32",
      "trades": "1348"
    },
    {
      "date": "2022-08-09",
      "bid": "172.50",
      "ask": "172.65",
      "open": "175.50",
      "high": "175.70",
      "low": "171.30",
      "close": "172.50",
      "average": "172.7536",
      "volume": "906740",
      "turnover": "156640967.5",
      "trades": "2935"
    },
    {
      "date": "2022-08-10",
      "bid": "178.00",
      "ask": "178.20",
      "open": "171.45",
      "high": "178.40",
      "low": "170.65",
      "close": "178.40",
      "average": "175.848",
      "volume": "853052",
      "turnover": "150012018.44",
      "trades": "3292"
    },
    {
      "date": "2022-08-11",
      "bid": "177.60",
      "ask": "177.90",
      "open": "179.55",
      "high": "180.75",
      "low": "176.20",
      "close": "177.75",
      "average": "177.7434",
      "volume": "588533",
      "turnover": "104607790.58",
      "trades": "1879"
    },
    {
      "date": "2022-08-12",
      "bid": "178.30",
      "ask": "178.40",
      "open": "178.45",
      "high": "179.35",
      "low": "176.85",
      "close": "177.60",
      "average": "177.7971",
      "volume": "453386",
      "turnover": "80611890.59",
      "trades": "1383"
    },
    {
      "date": "2022-08-15",
      "bid": "176.30",
      "ask": "176.45",
      "open": "177.60",
      "high": "179.75",
      "low": "176.25",
      "close": "176.40",
      "average": "177.0473",
      "volume": "443537",
      "turnover": "78535158.3",
      "trades": "1371"
    },
    {
      "date": "2022-08-16",
      "bid": "178.65",
      "ask": "179.00",
      "open": "177.15",
      "high": "179.05",
      "low": "175.10",
      "close": "178.85",
      "average": "178.2789",
      "volume": "451399",
      "turnover": "80467920.73",
      "trades": "1632"
    },
    {
      "date": "2022-08-17",
      "bid": "174.05",
      "ask": "174.30",
      "open": "178.85",
      "high": "179.90",
      "low": "173.25",
      "close": "173.65",
      "average": "174.4418",
      "volume": "1084444",
      "turnover": "189175659.6",
      "trades": "2951"
    },
    {
      "date": "2022-08-18",
      "bid": "176.05",
      "ask": "176.20",
      "open": "173.65",
      "high": "178.20",
      "low": "172.40",
      "close": "175.75",
      "average": "175.8112",
      "volume": "505846",
      "turnover": "88935589.13",
      "trades": "1745"
    },
    {
      "date": "2022-08-19",
      "bid": "173.50",
      "ask": "173.65",
      "open": "175.00",
      "high": "176.15",
      "low": "173.15",
      "close": "173.15",
      "average": "173.9979",
      "volume": "559645",
      "turnover": "97345246.83",
      "trades": "1795"
    },
    {
      "date": "2022-08-22",
      "bid": "167.95",
      "ask": "168.05",
      "open": "172.85",
      "high": "173.05",
      "low": "167.90",
      "close": "168.05",
      "average": "168.5948",
      "volume": "680060",
      "turnover": "114656597.76",
      "trades": "1852"
    },
    {
      "date": "2022-08-23",
      "bid": "167.55",
      "ask": "167.70",
      "open": "167.30",
      "high": "169.55",
      "low": "166.00",
      "close": "167.10",
      "average": "167.3642",
      "volume": "1207043",
      "turnover": "202016456.71",
      "trades": "2807"
    },
    {
      "date": "2022-08-24",
      "bid": "169.05",
      "ask": "169.10",
      "open": "166.80",
      "high": "169.70",
      "low": "164.95",
      "close": "168.50",
      "average": "168.0297",
      "volume": "1061695",
      "turnover": "178441209.96",
      "trades": "2830"
    },
    {
      "date": "2022-08-25",
      "bid": "170.20",
      "ask": "170.35",
      "open": "169.50",
      "high": "171.20",
      "low": "166.55",
      "close": "170.10",
      "average": "169.6398",
      "volume": "646292",
      "turnover": "109636225.1",
      "trades": "1790"
    },
    {
      "date": "2022-08-26",
      "bid": "167.70",
      "ask": "167.85",
      "open": "170.85",
      "high": "171.55",
      "low": "167.40",
      "close": "167.80",
      "average": "168.8351",
      "volume": "636364",
      "turnover": "107445341.84",
      "trades": "2111"
    },
    {
      "date": "2022-08-29",
      "bid": "166.80",
      "ask": "166.90",
      "open": "165.90",
      "high": "168.05",
      "low": "164.55",
      "close": "166.80",
      "average": "166.6143",
      "volume": "501184",
      "turnover": "83503545.3",
      "trades": "2277"
    },
    {
      "date": "2022-08-30",
      "bid": "166.55",
      "ask": "166.70",
      "open": "167.40",
      "high": "170.80",
      "low": "165.75",
      "close": "166.45",
      "average": "167.5343",
      "volume": "515630",
      "turnover": "86386278.19",
      "trades": "1994"
    },
    {
      "date": "2022-08-31",
      "bid": "164.10",
      "ask": "164.25",
      "open": "167.75",
      "high": "167.80",
      "low": "163.65",
      "close": "163.65",
      "average": "164.2567",
      "volume": "1463690",
      "turnover": "240437299.63",
      "trades": "3538"
    },
    {
      "date": "2022-09-01",
      "bid": "156.55",
      "ask": "156.75",
      "open": "162.50",
      "high": "162.50",
      "low": "156.35",
      "close": "156.35",
      "average": "157.7022",
      "volume": "1056322",
      "turnover": "166595776.55",
      "trades": "2868"
    },
    {
      "date": "2022-09-02",
      "bid": "163.65",
      "ask": "163.80",
      "open": "158.15",
      "high": "163.85",
      "low": "156.45",
      "close": "163.85",
      "average": "162.4881",
      "volume": "670968",
      "turnover": "109016331.51",
      "trades": "2219"
    },
    {
      "date": "2022-09-05",
      "bid": "161.70",
      "ask": "161.90",
      "open": "160.45",
      "high": "162.50",
      "low": "158.60",
      "close": "161.75",
      "average": "161.6023",
      "volume": "650624",
      "turnover": "105142442.02",
      "trades": "2178"
    },
    {
      "date": "2022-09-06",
      "bid": "164.60",
      "ask": "164.75",
      "open": "161.65",
      "high": "164.95",
      "low": "161.55",
      "close": "164.20",
      "average": "163.4673",
      "volume": "818189",
      "turnover": "133742070.35",
      "trades": "2441"
    },
    {
      "date": "2022-09-07",
      "bid": "161.85",
      "ask": "162.05",
      "open": "162.10",
      "high": "163.25",
      "low": "159.45",
      "close": "161.50",
      "average": "161.4796",
      "volume": "766825",
      "turnover": "123819732.4",
      "trades": "2274"
    },
    {
      "date": "2022-09-08",
      "bid": "162.75",
      "ask": "162.90",
      "open": "165.00",
      "high": "166.10",
      "low": "159.70",
      "close": "163.20",
      "average": "162.9417",
      "volume": "1177651",
      "turnover": "191798334.03",
      "trades": "3855"
    },
    {
      "date": "2022-09-09",
      "bid": "167.40",
      "ask": "167.55",
      "open": "164.15",
      "high": "169.40",
      "low": "163.30",
      "close": "167.05",
      "average": "166.7539",
      "volume": "717507",
      "turnover": "119648984.8",
      "trades": "2754"
    },
    {
      "date": "2022-09-12",
      "bid": "171.80",
      "ask": "172.00",
      "open": "168.25",
      "high": "172.10",
      "low": "167.90",
      "close": "172.10",
      "average": "171.4566",
      "volume": "889797",
      "turnover": "152557341.27",
      "trades": "3004"
    },
    {
      "date": "2022-09-13",
      "bid": "168.25",
      "ask": "168.40",
      "open": "173.40",
      "high": "175.50",
      "low": "167.55",
      "close": "167.55",
      "average": "169.0286",
      "volume": "1023777",
      "turnover": "173013732.8",
      "trades": "2914"
    },
    {
      "date": "2022-09-14",
      "bid": "163.95",
      "ask": "164.15",
      "open": "164.60",
      "high": "167.50",
      "low": "163.65",
      "close": "164.10",
      "average": "164.599",
      "volume": "678133",
      "turnover": "111622589.19",
      "trades": "3036"
    },
    {
      "date": "2022-09-15",
      "bid": "161.40",
      "ask": "161.55",
      "open": "164.55",
      "high": "166.30",
      "low": "161.45",
      "close": "161.50",
      "average": "162.4174",
      "volume": "1657075",
      "turnover": "269612126.87",
      "trades": "2298"
    },
    {
      "date": "2022-09-16",
      "bid": "159.25",
      "ask": "159.35",
      "open": "159.55",
      "high": "160.80",
      "low": "157.50",
      "close": "159.55",
      "average": "159.4404",
      "volume": "1732094",
      "turnover": "276158168.39",
      "trades": "4048"
    },
    {
      "date": "2022-09-19",
      "bid": "160.05",
      "ask": "160.25",
      "open": "159.65",
      "high": "160.80",
      "low": "157.70",
      "close": "160.00",
      "average": "159.6294",
      "volume": "524037",
      "turnover": "83687299.04",
      "trades": "1967"
    },
    {
      "date": "2022-09-20",
      "bid": "156.65",
      "ask": "156.80",
      "open": "161.20",
      "high": "162.35",
      "low": "156.05",
      "close": "156.05",
      "average": "156.9264",
      "volume": "839906",
      "turnover": "131816530.27",
      "trades": "2543"
    },
    {
      "date": "2022-09-21",
      "bid": "156.25",
      "ask": "156.40",
      "open": "155.65",
      "high": "157.35",
      "low": "155.25",
      "close": "156.45",
      "average": "156.3957",
      "volume": "922570",
      "turnover": "144286041.51",
      "trades": "3045"
    },
    {
      "date": "2022-09-22",
      "bid": "149.75",
      "ask": "149.85",
      "open": "153.60",
      "high": "155.45",
      "low": "149.60",
      "close": "149.60",
      "average": "150.6333",
      "volume": "953779",
      "turnover": "143686023.76",
      "trades": "3047"
    },
    {
      "date": "2022-09-23",
      "bid": "149.95",
      "ask": "150.05",
      "open": "150.30",
      "high": "151.35",
      "low": "147.35",
      "close": "149.35",
      "average": "149.4529",
      "volume": "1311153",
      "turnover": "195954115.77",
      "trades": "4029"
    },
    {
      "date": "2022-09-26",
      "bid": "148.90",
      "ask": "149.00",
      "open": "148.65",
      "high": "151.70",
      "low": "148.15",
      "close": "148.90",
      "average": "150.0169",
      "volume": "1098797",
      "turnover": "164927463.31",
      "trades": "2518"
    },
    {
      "date": "2022-09-27",
      "bid": "151.95",
      "ask": "152.25",
      "open": "150.00",
      "high": "153.15",
      "low": "148.80",
      "close": "152.25",
      "average": "151.742",
      "volume": "1107597",
      "turnover": "168070548.56",
      "trades": "2554"
    },
    {
      "date": "2022-09-28",
      "bid": "158.00",
      "ask": "158.20",
      "open": "149.70",
      "high": "158.55",
      "low": "149.10",
      "close": "158.25",
      "average": "155.6862",
      "volume": "1625325",
      "turnover": "252621023.01",
      "trades": "5356"
    },
    {
      "date": "2022-09-29",
      "bid": "155.60",
      "ask": "155.80",
      "open": "157.80",
      "high": "157.80",
      "low": "153.40",
      "close": "155.65",
      "average": "155.3105",
      "volume": "1626299",
      "turnover": "252597281.74",
      "trades": "3850"
    },
    {
      "date": "2022-09-30",
      "bid": "160.35",
      "ask": "160.50",
      "open": "156.90",
      "high": "161.10",
      "low": "155.60",
      "close": "160.15",
      "average": "159.3931",
      "volume": "1196214",
      "turnover": "190658452.61",
      "trades": "2713"
    },
    {
      "date": "2022-10-03",
      "bid": "159.80",
      "ask": "160.05",
      "open": "156.45",
      "high": "160.05",
      "low": "154.75",
      "close": "160.00",
      "average": "158.7386",
      "volume": "757136",
      "turnover": "120186792.98",
      "trades": "2782"
    },
    {
      "date": "2022-10-04",
      "bid": "167.40",
      "ask": "167.55",
      "open": "162.20",
      "high": "168.05",
      "low": "160.85",
      "close": "167.40",
      "average": "166.6857",
      "volume": "1038749",
      "turnover": "173143662.42",
      "trades": "3572"
    },
    {
      "date": "2022-10-05",
      "bid": "163.35",
      "ask": "163.40",
      "open": "165.40",
      "high": "166.75",
      "low": "162.80",
      "close": "163.55",
      "average": "164.4447",
      "volume": "1177736",
      "turnover": "193737632.29",
      "trades": "3664"
    },
    {
      "date": "2022-10-06",
      "bid": "164.45",
      "ask": "164.65",
      "open": "166.80",
      "high": "166.80",
      "low": "163.30",
      "close": "163.95",
      "average": "164.5583",
      "volume": "545603",
      "turnover": "89785018.13",
      "trades": "1854"
    },
    {
      "date": "2022-10-07",
      "bid": "160.90",
      "ask": "161.05",
      "open": "163.40",
      "high": "164.55",
      "low": "159.70",
      "close": "160.85",
      "average": "161.5134",
      "volume": "857977",
      "turnover": "138524076.55",
      "trades": "1766"
    },
    {
      "date": "2022-10-10",
      "bid": "160.95",
      "ask": "161.15",
      "open": "160.00",
      "high": "162.10",
      "low": "158.55",
      "close": "160.70",
      "average": "160.5469",
      "volume": "670663",
      "turnover": "107669319.21",
      "trades": "2422"
    },
    {
      "date": "2022-10-11",
      "bid": "162.50",
      "ask": "162.55",
      "open": "160.00",
      "high": "162.70",
      "low": "158.25",
      "close": "161.95",
      "average": "161.4416",
      "volume": "1110824",
      "turnover": "179347902.75",
      "trades": "4182"
    },
    {
      "date": "2022-10-12",
      "bid": "160.20",
      "ask": "160.30",
      "open": "162.55",
      "high": "163.75",
      "low": "158.90",
      "close": "160.75",
      "average": "160.8852",
      "volume": "1221975",
      "turnover": "196599104.21",
      "trades": "3102"
    },
    {
      "date": "2022-10-13",
      "bid": "164.80",
      "ask": "164.85",
      "open": "160.50",
      "high": "165.65",
      "low": "158.15",
      "close": "164.65",
      "average": "162.786",
      "volume": "953453",
      "turnover": "155207280.53",
      "trades": "4539"
    },
    {
      "date": "2022-10-14",
      "bid": "164.15",
      "ask": "164.45",
      "open": "166.95",
      "high": "167.90",
      "low": "163.80",
      "close": "164.05",
      "average": "164.8151",
      "volume": "786618",
      "turnover": "129648709.6",
      "trades": "4769"
    },
    {
      "date": "2022-10-17",
      "bid": "171.15",
      "ask": "171.25",
      "open": "164.25",
      "high": "173.45",
      "low": "161.55",
      "close": "171.80",
      "average": "169.6826",
      "volume": "1399430",
      "turnover": "237444206.07",
      "trades": "6075"
    },
    {
      "date": "2022-10-18",
      "bid": "175.05",
      "ask": "175.25",
      "open": "173.30",
      "high": "177.75",
      "low": "172.60",
      "close": "175.35",
      "average": "175.4548",
      "volume": "1095608",
      "turnover": "192229985.2",
      "trades": "6155"
    },
    {
      "date": "2022-10-19",
      "bid": "168.45",
      "ask": "168.60",
      "open": "175.80",
      "high": "176.30",
      "low": "168.00",
      "close": "168.00",
      "average": "169.6862",
      "volume": "963230",
      "turnover": "163459448.19",
      "trades": "3121"
    },
    {
      "date": "2022-10-20",
      "bid": "166.90",
      "ask": "167.30",
      "open": "167.35",
      "high": "169.35",
      "low": "164.85",
      "close": "167.25",
      "average": "166.9293",
      "volume": "1264508",
      "turnover": "211032273.17",
      "trades": "4003"
    },
    {
      "date": "2022-10-21",
      "bid": "164.95",
      "ask": "165.15",
      "open": "164.05",
      "high": "166.05",
      "low": "161.60",
      "close": "165.60",
      "average": "164.3328",
      "volume": "586819",
      "turnover": "96424557.02",
      "trades": "2271"
    },
    {
      "date": "2022-10-24",
      "bid": "172.50",
      "ask": "172.65",
      "open": "166.80",
      "high": "173.00",
      "low": "166.60",
      "close": "172.40",
      "average": "171.3441",
      "volume": "814587",
      "turnover": "139544965.93",
      "trades": "2862"
    },
    {
      "date": "2022-10-25",
      "bid": "174.50",
      "ask": "174.75",
      "open": "171.85",
      "high": "174.90",
      "low": "169.55",
      "close": "174.80",
      "average": "173.49",
      "volume": "951526",
      "turnover": "165222669.61",
      "trades": "2716"
    },
    {
      "date": "2022-10-26",
      "bid": "172.05",
      "ask": "172.20",
      "open": "171.75",
      "high": "178.15",
      "low": "163.00",
      "close": "172.50",
      "average": "170.7068",
      "volume": "2116539",
      "turnover": "361212903.27",
      "trades": "7541"
    },
    {
      "date": "2022-10-27",
      "bid": "172.95",
      "ask": "173.05",
      "open": "171.35",
      "high": "174.50",
      "low": "168.80",
      "close": "171.95",
      "average": "171.8919",
      "volume": "1346044",
      "turnover": "231346919.12",
      "trades": "4196"
    },
    {
      "date": "2022-10-28",
      "bid": "169.10",
      "ask": "169.25",
      "open": "170.00",
      "high": "170.45",
      "low": "165.30",
      "close": "169.25",
      "average": "168.4428",
      "volume": "1109148",
      "turnover": "186820645.11",
      "trades": "3329"
    },
    {
      "date": "2022-10-31",
      "bid": "168.55",
      "ask": "168.75",
      "open": "169.95",
      "high": "169.95",
      "low": "166.95",
      "close": "169.05",
      "average": "168.8357",
      "volume": "842999",
      "turnover": "142328214.94",
      "trades": "1554"
    },
    {
      "date": "2022-11-01",
      "bid": "169.85",
      "ask": "169.90",
      "open": "171.75",
      "high": "174.20",
      "low": "169.40",
      "close": "170.75",
      "average": "171.2489",
      "volume": "595141",
      "turnover": "101917248.2",
      "trades": "2069"
    },
    {
      "date": "2022-11-02",
      "bid": "170.65",
      "ask": "170.70",
      "open": "171.20",
      "high": "172.20",
      "low": "169.65",
      "close": "170.80",
      "average": "170.9706",
      "volume": "716163",
      "turnover": "122443060.23",
      "trades": "2166"
    },
    {
      "date": "2022-11-03",
      "bid": "167.85",
      "ask": "167.95",
      "open": "168.85",
      "high": "168.85",
      "low": "165.45",
      "close": "168.05",
      "average": "167.5745",
      "volume": "581276",
      "turnover": "97407078.05",
      "trades": "2684"
    },
    {
      "date": "2022-11-04",
      "bid": "173.70",
      "ask": "173.90",
      "open": "169.45",
      "high": "174.05",
      "low": "167.60",
      "close": "173.75",
      "average": "172.648",
      "volume": "372884",
      "turnover": "64377838.05",
      "trades": "1346"
    },
    {
      "date": "2022-11-07",
      "bid": "179.05",
      "ask": "179.10",
      "open": "175.35",
      "high": "182.30",
      "low": "172.95",
      "close": "179.65",
      "average": "179.1765",
      "volume": "1196607",
      "turnover": "214400929.83",
      "trades": "4326"
    },
    {
      "date": "2022-11-08",
      "bid": "182.75",
      "ask": "182.90",
      "open": "179.05",
      "high": "183.85",
      "low": "177.15",
      "close": "183.60",
      "average": "182.5859",
      "volume": "1029950",
      "turnover": "188158856.26",
      "trades": "2362"
    },
    {
      "date": "2022-11-09",
      "bid": "182.70",
      "ask": "182.80",
      "open": "183.10",
      "high": "183.80",
      "low": "180.15",
      "close": "183.05",
      "average": "182.4133",
      "volume": "810269",
      "turnover": "147825168.69",
      "trades": "2530"
    },
    {
      "date": "2022-11-10",
      "bid": "191.25",
      "ask": "191.35",
      "open": "182.05",
      "high": "192.60",
      "low": "180.90",
      "close": "191.00",
      "average": "189.5668",
      "volume": "1204994",
      "turnover": "228420351.88",
      "trades": "3910"
    },
    {
      "date": "2022-11-11",
      "bid": "200.00",
      "ask": "200.20",
      "open": "193.00",
      "high": "201.60",
      "low": "192.40",
      "close": "198.60",
      "average": "197.5733",
      "volume": "2141393",
      "turnover": "423013283.96",
      "trades": "6904"
    },
    {
      "date": "2022-11-14",
      "bid": "195.00",
      "ask": "195.10",
      "open": "197.30",
      "high": "200.20",
      "low": "194.20",
      "close": "194.80",
      "average": "195.2953",
      "volume": "1356699",
      "turnover": "264947678.84",
      "trades": "4643"
    },
    {
      "date": "2022-11-15",
      "bid": "191.10",
      "ask": "191.20",
      "open": "195.50",
      "high": "196.65",
      "low": "189.45",
      "close": "190.85",
      "average": "191.8581",
      "volume": "1667686",
      "turnover": "319894866.42",
      "trades": "4205"
    },
    {
      "date": "2022-11-16",
      "bid": "182.80",
      "ask": "191.20",
      "open": "191.25",
      "high": "192.00",
      "low": "187.75",
      "close": "188.45",
      "average": "188.9993",
      "volume": "865097",
      "turnover": "163502595.25",
      "trades": "4655"
    },
    {
      "date": "2022-11-17",
      "bid": "186.65",
      "ask": "186.80",
      "open": "188.65",
      "high": "190.00",
      "low": "184.50",
      "close": "186.85",
      "average": "186.7224",
      "volume": "818312",
      "turnover": "152794769.41",
      "trades": "3329"
    },
    {
      "date": "2022-11-18",
      "bid": "189.00",
      "ask": "189.10",
      "open": "188.30",
      "high": "190.40",
      "low": "187.00",
      "close": "189.10",
      "average": "189.1296",
      "volume": "990949",
      "turnover": "187415296.61",
      "trades": "4004"
    },
    {
      "date": "2022-11-21",
      "bid": "189.50",
      "ask": "189.60",
      "open": "189.00",
      "high": "190.35",
      "low": "187.35",
      "close": "189.00",
      "average": "189.0657",
      "volume": "522634",
      "turnover": "98812454.67",
      "trades": "3309"
    },
    {
      "date": "2022-11-22",
      "bid": "194.00",
      "ask": "194.05",
      "open": "187.70",
      "high": "194.45",
      "low": "187.70",
      "close": "193.40",
      "average": "192.7847",
      "volume": "719482",
      "turnover": "138581163.66",
      "trades": "2528"
    },
    {
      "date": "2022-11-23",
      "bid": "198.30",
      "ask": "198.35",
      "open": "193.55",
      "high": "198.40",
      "low": "193.05",
      "close": "197.75",
      "average": "197.1141",
      "volume": "926203",
      "turnover": "182617722.09",
      "trades": "3652"
    },
    {
      "date": "2022-11-24",
      "bid": "197.80",
      "ask": "198.10",
      "open": "197.05",
      "high": "198.65",
      "low": "196.35",
      "close": "198.00",
      "average": "197.8656",
      "volume": "682376",
      "turnover": "135018844.49",
      "trades": "2643"
    },
    {
      "date": "2022-11-25",
      "bid": "199.40",
      "ask": "199.45",
      "open": "197.80",
      "high": "200.10",
      "low": "197.10",
      "close": "198.75",
      "average": "198.8398",
      "volume": "824208",
      "turnover": "163892333.63",
      "trades": "2280"
    },
    {
      "date": "2022-11-28",
      "bid": "196.70",
      "ask": "196.80",
      "open": "198.00",
      "high": "198.60",
      "low": "196.30",
      "close": "196.30",
      "average": "196.8129",
      "volume": "776829",
      "turnover": "152888696.44",
      "trades": "2576"
    },
    {
      "date": "2022-11-29",
      "bid": "197.85",
      "ask": "197.90",
      "open": "197.15",
      "high": "198.70",
      "low": "196.65",
      "close": "197.45",
      "average": "197.617",
      "volume": "769050",
      "turnover": "151977005.5",
      "trades": "2499"
    },
    {
      "date": "2022-11-30",
      "bid": "200.30",
      "ask": "200.40",
      "open": "198.75",
      "high": "202.20",
      "low": "197.35",
      "close": "199.90",
      "average": "200.0413",
      "volume": "2819426",
      "turnover": "564014001.6",
      "trades": "4123"
    },
    {
      "date": "2022-12-01",
      "bid": "200.70",
      "ask": "200.90",
      "open": "201.70",
      "high": "203.00",
      "low": "198.35",
      "close": "200.00",
      "average": "200.5562",
      "volume": "832046",
      "turnover": "166866383.47",
      "trades": "3119"
    },
    {
      "date": "2022-12-02",
      "bid": "200.80",
      "ask": "201.00",
      "open": "199.95",
      "high": "201.90",
      "low": "199.20",
      "close": "200.70",
      "average": "200.6316",
      "volume": "652465",
      "turnover": "130900485.55",
      "trades": "2145"
    },
    {
      "date": "2022-12-05",
      "bid": "200.40",
      "ask": "200.60",
      "open": "202.00",
      "high": "203.20",
      "low": "200.00",
      "close": "200.30",
      "average": "200.7225",
      "volume": "554237",
      "turnover": "111252444.3",
      "trades": "1548"
    },
    {
      "date": "2022-12-06",
      "bid": "197.15",
      "ask": "197.30",
      "open": "200.10",
      "high": "201.30",
      "low": "197.05",
      "close": "197.10",
      "average": "198.1812",
      "volume": "1177389",
      "turnover": "233340438.98",
      "trades": "2576"
    },
    {
      "date": "2022-12-07",
      "bid": "194.25",
      "ask": "194.40",
      "open": "196.35",
      "high": "197.00",
      "low": "191.95",
      "close": "193.60",
      "average": "193.7811",
      "volume": "1187646",
      "turnover": "230144619.1",
      "trades": "2515"
    },
    {
      "date": "2022-12-08",
      "bid": "192.95",
      "ask": "193.20",
      "open": "193.65",
      "high": "194.75",
      "low": "192.50",
      "close": "192.80",
      "average": "193.0667",
      "volume": "814260",
      "turnover": "157207514.53",
      "trades": "1888"
    },
    {
      "date": "2022-12-09",
      "bid": "194.00",
      "ask": "194.10",
      "open": "194.15",
      "high": "194.85",
      "low": "192.80",
      "close": "193.95",
      "average": "193.9093",
      "volume": "688289",
      "turnover": "133464153.13",
      "trades": "1909"
    },
    {
      "date": "2022-12-12",
      "bid": "193.75",
      "ask": "193.85",
      "open": "192.75",
      "high": "195.20",
      "low": "192.05",
      "close": "193.25",
      "average": "193.392",
      "volume": "484967",
      "turnover": "93789753.29",
      "trades": "1539"
    },
    {
      "date": "2022-12-13",
      "bid": "201.40",
      "ask": "201.60",
      "open": "193.45",
      "high": "202.50",
      "low": "192.60",
      "close": "200.70",
      "average": "199.9178",
      "volume": "1223537",
      "turnover": "244594555.31",
      "trades": "3611"
    },
    {
      "date": "2022-12-14",
      "bid": "202.40",
      "ask": "202.70",
      "open": "201.90",
      "high": "203.30",
      "low": "199.55",
      "close": "202.00",
      "average": "201.7923",
      "volume": "1276230",
      "turnover": "257529720.05",
      "trades": "3832"
    },
    {
      "date": "2022-12-15",
      "bid": "196.65",
      "ask": "196.80",
      "open": "199.70",
      "high": "199.70",
      "low": "194.20",
      "close": "198.25",
      "average": "197.6669",
      "volume": "2166986",
      "turnover": "428339056.87",
      "trades": "3682"
    },
    {
      "date": "2022-12-16",
      "bid": "188.50",
      "ask": "188.70",
      "open": "197.65",
      "high": "197.65",
      "low": "188.50",
      "close": "189.00",
      "average": "189.6986",
      "volume": "2059003",
      "turnover": "390584432.03",
      "trades": "3942"
    },
    {
      "date": "2022-12-19",
      "bid": "191.25",
      "ask": "191.50",
      "open": "189.55",
      "high": "192.60",
      "low": "189.55",
      "close": "192.30",
      "average": "191.8042",
      "volume": "791069",
      "turnover": "151721806.08",
      "trades": "2032"
    },
    {
      "date": "2022-12-20",
      "bid": "190.60",
      "ask": "190.70",
      "open": "190.75",
      "high": "192.10",
      "low": "190.00",
      "close": "191.15",
      "average": "191.074",
      "volume": "662028",
      "turnover": "126496187.51",
      "trades": "2354"
    },
    {
      "date": "2022-12-21",
      "bid": "194.00",
      "ask": "194.05",
      "open": "193.00",
      "high": "194.15",
      "low": "191.25",
      "close": "194.15",
      "average": "193.6736",
      "volume": "520195",
      "turnover": "100744330.32",
      "trades": "1557"
    },
    {
      "date": "2022-12-22",
      "bid": "190.00",
      "ask": "190.15",
      "open": "194.55",
      "high": "195.50",
      "low": "189.75",
      "close": "189.85",
      "average": "191.0624",
      "volume": "443685",
      "turnover": "84771696.12",
      "trades": "1713"
    },
    {
      "date": "2022-12-23",
      "bid": "191.65",
      "ask": "191.85",
      "open": "190.95",
      "high": "193.05",
      "low": "189.60",
      "close": "191.75",
      "average": "191.736",
      "volume": "274485",
      "turnover": "52628663.3",
      "trades": "1060"
    },
    {
      "date": "2022-12-27",
      "bid": "193.05",
      "ask": "193.25",
      "open": "191.00",
      "high": "194.75",
      "low": "190.80",
      "close": "193.30",
      "average": "193.5671",
      "volume": "222572",
      "turnover": "43082730.4",
      "trades": "1064"
    },
    {
      "date": "2022-12-28",
      "bid": "192.30",
      "ask": "192.45",
      "open": "193.50",
      "high": "194.80",
      "low": "192.25",
      "close": "192.55",
      "average": "192.9434",
      "volume": "441745",
      "turnover": "85232026.05",
      "trades": "1702"
    },
    {
      "date": "2022-12-29",
      "bid": "193.30",
      "ask": "193.45",
      "open": "192.05",
      "high": "194.40",
      "low": "190.40",
      "close": "192.95",
      "average": "192.854",
      "volume": "455419",
      "turnover": "87829034.08",
      "trades": "1337"
    },
    {
      "date": "2022-12-30",
      "bid": "189.50",
      "ask": "189.90",
      "open": "192.00",
      "high": "194.55",
      "low": "189.25",
      "close": "189.85",
      "average": "190.7741",
      "volume": "448065",
      "turnover": "85481251.28",
      "trades": "1331"
    },
    {
      "date": "2023-01-02",
      "bid": "193.05",
      "ask": "193.35",
      "open": "189.85",
      "high": "193.35",
      "low": "189.85",
      "close": "193.35",
      "average": "192.5416",
      "volume": "340808",
      "turnover": "65607308.02",
      "trades": "1608"
    },
    {
      "date": "2023-01-03",
      "bid": "196.05",
      "ask": "196.20",
      "open": "193.00",
      "high": "196.95",
      "low": "192.50",
      "close": "195.55",
      "average": "195.5044",
      "volume": "703851",
      "turnover": "137605401.19",
      "trades": "3090"
    },
    {
      "date": "2023-01-04",
      "bid": "193.70",
      "ask": "193.80",
      "open": "196.05",
      "high": "198.15",
      "low": "192.05",
      "close": "194.50",
      "average": "194.6526",
      "volume": "1019825",
      "turnover": "198546128.05",
      "trades": "3335"
    },
    {
      "date": "2023-01-05",
      "bid": "201.20",
      "ask": "201.40",
      "open": "196.55",
      "high": "201.90",
      "low": "194.30",
      "close": "201.60",
      "average": "200.445",
      "volume": "615625",
      "turnover": "123392606.67",
      "trades": "1547"
    },
    {
      "date": "2023-01-09",
      "bid": "206.90",
      "ask": "207.00",
      "open": "192.25",
      "high": "207.70",
      "low": "192.25",
      "close": "207.00",
      "average": "205.0991",
      "volume": "2055906",
      "turnover": "421655752.23",
      "trades": "7879"
    },
    {
      "date": "2023-01-10",
      "bid": "207.20",
      "ask": "207.30",
      "open": "205.00",
      "high": "208.90",
      "low": "204.30",
      "close": "207.20",
      "average": "206.8474",
      "volume": "2057932",
      "turnover": "425631140.65",
      "trades": "6582"
    },
    {
      "date": "2023-01-11",
      "bid": "206.60",
      "ask": "206.80",
      "open": "207.00",
      "high": "208.40",
      "low": "203.20",
      "close": "207.00",
      "average": "206.6787",
      "volume": "1545970",
      "turnover": "319499675.95",
      "trades": "7371"
    },
    {
      "date": "2023-01-12",
      "bid": "210.90",
      "ask": "211.00",
      "open": "207.90",
      "high": "212.30",
      "low": "206.50",
      "close": "210.90",
      "average": "210.2019",
      "volume": "1224788",
      "turnover": "257445054.3",
      "trades": "5309"
    },
    {
      "date": "2023-01-13",
      "bid": "210.80",
      "ask": "211.00",
      "open": "210.90",
      "high": "211.90",
      "low": "209.60",
      "close": "210.90",
      "average": "210.9151",
      "volume": "705053",
      "turnover": "148708899.35",
      "trades": "3201"
    },
    {
      "date": "2023-01-16",
      "bid": "212.70",
      "ask": "212.90",
      "open": "211.10",
      "high": "213.40",
      "low": "210.30",
      "close": "212.50",
      "average": "212.2774",
      "volume": "448788",
      "turnover": "95291980.15",
      "trades": "1794"
    },
    {
      "date": "2023-01-17",
      "bid": "210.60",
      "ask": "210.90",
      "open": "214.00",
      "high": "214.90",
      "low": "210.50",
      "close": "210.80",
      "average": "211.5794",
      "volume": "962369",
      "turnover": "203534096.4",
      "trades": "3799"
    },
    {
      "date": "2023-01-18",
      "bid": "213.20",
      "ask": "213.30",
      "open": "212.00",
      "high": "217.60",
      "low": "211.10",
      "close": "213.40",
      "average": "213.8802",
      "volume": "1054523",
      "turnover": "225527861.05",
      "trades": "4340"
    },
    {
      "date": "2023-01-19",
      "bid": "206.90",
      "ask": "207.10",
      "open": "212.10",
      "high": "212.40",
      "low": "206.90",
      "close": "207.00",
      "average": "208.3312",
      "volume": "1269865",
      "turnover": "264572195.9",
      "trades": "5304"
    },
    {
      "date": "2023-01-20",
      "bid": "212.60",
      "ask": "212.80",
      "open": "208.40",
      "high": "213.80",
      "low": "207.70",
      "close": "212.70",
      "average": "212.1542",
      "volume": "932428",
      "turnover": "197819653.65",
      "trades": "5590"
    },
    {
      "date": "2023-01-23",
      "bid": "214.70",
      "ask": "214.80",
      "open": "214.60",
      "high": "215.70",
      "low": "213.40",
      "close": "214.70",
      "average": "214.6568",
      "volume": "620519",
      "turnover": "133097423.1",
      "trades": "2896"
    },
    {
      "date": "2023-01-24",
      "bid": "213.30",
      "ask": "213.50",
      "open": "216.10",
      "high": "216.40",
      "low": "210.90",
      "close": "213.20",
      "average": "213.5268",
      "volume": "1328456",
      "turnover": "283644561.8",
      "trades": "5148"
    },
    {
      "date": "2023-01-25",
      "bid": "213.50",
      "ask": "213.60",
      "open": "213.60",
      "high": "215.80",
      "low": "212.30",
      "close": "213.50",
      "average": "213.7251",
      "volume": "1097801",
      "turnover": "234629899.25",
      "trades": "4818"
    },
    {
      "date": "2023-01-26",
      "bid": "210.10",
      "ask": "210.20",
      "open": "214.20",
      "high": "214.20",
      "low": "209.40",
      "close": "209.70",
      "average": "210.9831",
      "volume": "1474506",
      "turnover": "311110691.8",
      "trades": "5712"
    },
    {
      "date": "2023-01-27",
      "bid": "211.30",
      "ask": "211.50",
      "open": "210.30",
      "high": "214.10",
      "low": "209.90",
      "close": "211.20",
      "average": "211.308",
      "volume": "1490071",
      "turnover": "314885740.14",
      "trades": "3708"
    },
    {
      "date": "2023-01-30",
      "bid": "209.30",
      "ask": "209.50",
      "open": "209.60",
      "high": "210.90",
      "low": "208.00",
      "close": "208.70",
      "average": "209.1299",
      "volume": "1786984",
      "turnover": "373726741",
      "trades": "5353"
    },
    {
      "date": "2023-01-31",
      "bid": "203.00",
      "ask": "203.20",
      "open": "207.40",
      "high": "211.40",
      "low": "202.40",
      "close": "202.90",
      "average": "205.0972",
      "volume": "3063728",
      "turnover": "628243697.95",
      "trades": "12355"
    },
    {
      "date": "2023-02-01",
      "bid": "201.50",
      "ask": "201.60",
      "open": "202.50",
      "high": "204.10",
      "low": "199.30",
      "close": "201.70",
      "average": "201.528",
      "volume": "1376756",
      "turnover": "277457242.45",
      "trades": "7130"
    },
    {
      "date": "2023-02-02",
      "bid": "207.40",
      "ask": "207.60",
      "open": "203.30",
      "high": "207.80",
      "low": "201.00",
      "close": "207.10",
      "average": "205.163",
      "volume": "1854306",
      "turnover": "380386897.56",
      "trades": "5015"
    },
    {
      "date": "2023-02-03",
      "bid": "210.60",
      "ask": "210.80",
      "open": "206.80",
      "high": "211.10",
      "low": "205.70",
      "close": "210.60",
      "average": "209.6569",
      "volume": "1020018",
      "turnover": "213678709.25",
      "trades": "2777"
    },
    {
      "date": "2023-02-06",
      "bid": "208.20",
      "ask": "208.40",
      "open": "211.50",
      "high": "211.50",
      "low": "206.70",
      "close": "208.30",
      "average": "208.5746",
      "volume": "968107",
      "turnover": "201925724.25",
      "trades": "3217"
    },
    {
      "date": "2023-02-07",
      "bid": "208.00",
      "ask": "208.20",
      "open": "207.80",
      "high": "210.60",
      "low": "207.30",
      "close": "208.60",
      "average": "208.5669",
      "volume": "680219",
      "turnover": "141868880.35",
      "trades": "1857"
    },
    {
      "date": "2023-02-08",
      "bid": "206.10",
      "ask": "206.20",
      "open": "210.10",
      "high": "210.50",
      "low": "205.80",
      "close": "206.10",
      "average": "207.0703",
      "volume": "517241",
      "turnover": "107121271.91",
      "trades": "1571"
    },
    {
      "date": "2023-02-09",
      "bid": "205.80",
      "ask": "206.10",
      "open": "207.90",
      "high": "209.50",
      "low": "205.80",
      "close": "206.40",
      "average": "206.8477",
      "volume": "604523",
      "turnover": "125045539.9",
      "trades": "2198"
    },
    {
      "date": "2023-02-10",
      "bid": "200.50",
      "ask": "200.60",
      "open": "205.00",
      "high": "205.40",
      "low": "199.25",
      "close": "200.90",
      "average": "200.9447",
      "volume": "821299",
      "turnover": "165035128.4",
      "trades": "2201"
    },
    {
      "date": "2023-02-13",
      "bid": "204.60",
      "ask": "205.00",
      "open": "205.20",
      "high": "207.70",
      "low": "204.30",
      "close": "205.20",
      "average": "205.4039",
      "volume": "1258532",
      "turnover": "258507704.5",
      "trades": "2534"
    },
    {
      "date": "2023-02-14",
      "bid": "204.60",
      "ask": "204.80",
      "open": "205.60",
      "high": "208.00",
      "low": "203.80",
      "close": "204.60",
      "average": "205.4213",
      "volume": "916478",
      "turnover": "188264789.07",
      "trades": "2357"
    },
    {
      "date": "2023-02-15",
      "bid": "208.00",
      "ask": "208.20",
      "open": "203.00",
      "high": "208.50",
      "low": "202.30",
      "close": "208.20",
      "average": "207.3474",
      "volume": "698776",
      "turnover": "144809719.25",
      "trades": "1798"
    },
    {
      "date": "2023-02-16",
      "bid": "205.20",
      "ask": "205.50",
      "open": "208.90",
      "high": "210.00",
      "low": "203.90",
      "close": "205.70",
      "average": "205.8776",
      "volume": "1094592",
      "turnover": "225350215.3",
      "trades": "1988"
    },
    {
      "date": "2023-02-17",
      "bid": "203.50",
      "ask": "203.70",
      "open": "203.70",
      "high": "205.10",
      "low": "202.20",
      "close": "203.50",
      "average": "203.4968",
      "volume": "485987",
      "turnover": "98895897.4",
      "trades": "1994"
    },
    {
      "date": "2023-02-20",
      "bid": "204.40",
      "ask": "204.50",
      "open": "203.90",
      "high": "204.60",
      "low": "201.30",
      "close": "204.60",
      "average": "203.9089",
      "volume": "448362",
      "turnover": "91418935.15",
      "trades": "1965"
    },
    {
      "date": "2023-02-21",
      "bid": "200.20",
      "ask": "200.40",
      "open": "203.50",
      "high": "204.10",
      "low": "200.10",
      "close": "200.30",
      "average": "201.4527",
      "volume": "986627",
      "turnover": "198808757.25",
      "trades": "3022"
    },
    {
      "date": "2023-02-22",
      "bid": "200.80",
      "ask": "200.90",
      "open": "200.40",
      "high": "201.60",
      "low": "196.00",
      "close": "200.60",
      "average": "199.7147",
      "volume": "976693",
      "turnover": "194960400.64",
      "trades": "2616"
    },
    {
      "date": "2023-02-23",
      "bid": "199.65",
      "ask": "199.70",
      "open": "200.60",
      "high": "202.40",
      "low": "198.90",
      "close": "199.85",
      "average": "200.2996",
      "volume": "646960",
      "turnover": "129585660.78",
      "trades": "2146"
    },
    {
      "date": "2023-02-24",
      "bid": "194.85",
      "ask": "195.00",
      "open": "199.85",
      "high": "200.80",
      "low": "192.85",
      "close": "195.15",
      "average": "195.7746",
      "volume": "1185319",
      "turnover": "232044924.72",
      "trades": "4076"
    },
    {
      "date": "2023-02-27",
      "bid": "197.30",
      "ask": "197.45",
      "open": "195.90",
      "high": "199.00",
      "low": "195.80",
      "close": "197.10",
      "average": "197.4846",
      "volume": "464783",
      "turnover": "91793387.3",
      "trades": "3330"
    },
    {
      "date": "2023-02-28",
      "bid": "202.50",
      "ask": "202.70",
      "open": "195.95",
      "high": "202.80",
      "low": "195.25",
      "close": "201.50",
      "average": "201.106",
      "volume": "1552569",
      "turnover": "312221810.7",
      "trades": "2901"
    },
    {
      "date": "2023-03-01",
      "bid": "202.60",
      "ask": "202.90",
      "open": "202.90",
      "high": "206.50",
      "low": "202.20",
      "close": "203.30",
      "average": "203.8414",
      "volume": "952864",
      "turnover": "194239464.65",
      "trades": "2789"
    },
    {
      "date": "2023-03-02",
      "bid": "199.75",
      "ask": "199.90",
      "open": "202.30",
      "high": "204.40",
      "low": "199.05",
      "close": "200.30",
      "average": "200.8279",
      "volume": "772981",
      "turnover": "155240259",
      "trades": "2300"
    },
    {
      "date": "2023-03-03",
      "bid": "205.50",
      "ask": "205.60",
      "open": "200.40",
      "high": "206.10",
      "low": "200.10",
      "close": "205.30",
      "average": "204.7874",
      "volume": "766351",
      "turnover": "156938824.35",
      "trades": "2493"
    },
    {
      "date": "2023-03-06",
      "bid": "202.80",
      "ask": "203.00",
      "open": "206.60",
      "high": "206.60",
      "low": "202.60",
      "close": "202.80",
      "average": "203.0838",
      "volume": "493564",
      "turnover": "100236139.95",
      "trades": "2106"
    },
    {
      "date": "2023-03-07",
      "bid": "197.90",
      "ask": "198.10",
      "open": "202.60",
      "high": "202.80",
      "low": "197.95",
      "close": "198.65",
      "average": "199.1226",
      "volume": "723568",
      "turnover": "144087167.81",
      "trades": "3632"
    },
    {
      "date": "2023-03-08",
      "bid": "197.05",
      "ask": "197.20",
      "open": "197.50",
      "high": "198.55",
      "low": "196.15",
      "close": "197.35",
      "average": "197.3283",
      "volume": "563555",
      "turnover": "111205385.31",
      "trades": "2951"
    },
    {
      "date": "2023-03-09",
      "bid": "194.85",
      "ask": "195.05",
      "open": "197.10",
      "high": "197.65",
      "low": "192.85",
      "close": "195.00",
      "average": "194.9403",
      "volume": "908698",
      "turnover": "177147120.67",
      "trades": "3747"
    },
    {
      "date": "2023-03-10",
      "bid": "190.20",
      "ask": "190.35",
      "open": "191.40",
      "high": "193.80",
      "low": "189.45",
      "close": "190.80",
      "average": "190.7832",
      "volume": "636312",
      "turnover": "121402838.33",
      "trades": "2074"
    },
    {
      "date": "2023-03-13",
      "bid": "188.60",
      "ask": "188.80",
      "open": "191.65",
      "high": "191.65",
      "low": "185.15",
      "close": "189.15",
      "average": "188.3504",
      "volume": "997368",
      "turnover": "187687507.31",
      "trades": "3123"
    },
    {
      "date": "2023-03-14",
      "bid": "198.55",
      "ask": "198.80",
      "open": "190.00",
      "high": "200.10",
      "low": "189.15",
      "close": "198.35",
      "average": "197.712",
      "volume": "1189675",
      "turnover": "235200832.06",
      "trades": "3651"
    },
    {
      "date": "2023-03-15",
      "bid": "186.70",
      "ask": "186.85",
      "open": "198.15",
      "high": "198.15",
      "low": "186.60",
      "close": "186.90",
      "average": "188.3004",
      "volume": "1226372",
      "turnover": "231113466.77",
      "trades": "4601"
    },
    {
      "date": "2023-03-16",
      "bid": "191.50",
      "ask": "191.65",
      "open": "190.00",
      "high": "191.90",
      "low": "187.90",
      "close": "190.65",
      "average": "190.4731",
      "volume": "1060451",
      "turnover": "201987300.13",
      "trades": "5408"
    },
    {
      "date": "2023-03-17",
      "bid": "187.00",
      "ask": "187.40",
      "open": "191.20",
      "high": "193.45",
      "low": "187.05",
      "close": "188.20",
      "average": "188.8947",
      "volume": "2241007",
      "turnover": "423310476.63",
      "trades": "8080"
    },
    {
      "date": "2023-03-20",
      "bid": "192.40",
      "ask": "192.50",
      "open": "187.95",
      "high": "194.45",
      "low": "184.05",
      "close": "192.75",
      "average": "191.9181",
      "volume": "1273897",
      "turnover": "244452566.19",
      "trades": "7171"
    },
    {
      "date": "2023-03-21",
      "bid": "192.40",
      "ask": "192.65",
      "open": "194.15",
      "high": "195.35",
      "low": "191.25",
      "close": "192.50",
      "average": "192.7416",
      "volume": "795895",
      "turnover": "153404782.26",
      "trades": "4289"
    },
    {
      "date": "2023-03-22",
      "bid": "193.00",
      "ask": "193.15",
      "open": "191.00",
      "high": "194.30",
      "low": "190.85",
      "close": "193.60",
      "average": "193.3219",
      "volume": "685304",
      "turnover": "132483621.43",
      "trades": "2941"
    },
    {
      "date": "2023-03-23",
      "bid": "194.70",
      "ask": "194.80",
      "open": "192.45",
      "high": "195.25",
      "low": "189.20",
      "close": "194.80",
      "average": "193.5052",
      "volume": "1082356",
      "turnover": "209352432.61",
      "trades": "5357"
    },
    {
      "date": "2023-03-24",
      "bid": "189.45",
      "ask": "189.60",
      "open": "193.95",
      "high": "194.40",
      "low": "189.30",
      "close": "189.75",
      "average": "190.2088",
      "volume": "813116",
      "turnover": "154692904.47",
      "trades": "3865"
    },
    {
      "date": "2023-03-27",
      "bid": "192.85",
      "ask": "193.15",
      "open": "192.30",
      "high": "194.30",
      "low": "191.60",
      "close": "192.40",
      "average": "192.6815",
      "volume": "700131",
      "turnover": "134903684.19",
      "trades": "1945"
    },
    {
      "date": "2023-03-28",
      "bid": "194.30",
      "ask": "194.60",
      "open": "194.45",
      "high": "195.45",
      "low": "191.40",
      "close": "194.25",
      "average": "193.9791",
      "volume": "839078",
      "turnover": "162749462.31",
      "trades": "2406"
    },
    {
      "date": "2023-03-29",
      "bid": "196.80",
      "ask": "197.05",
      "open": "195.20",
      "high": "197.50",
      "low": "194.55",
      "close": "197.35",
      "average": "197.0802",
      "volume": "781257",
      "turnover": "153969090.44",
      "trades": "1675"
    },
    {
      "date": "2023-03-30",
      "bid": "203.40",
      "ask": "203.70",
      "open": "198.10",
      "high": "204.00",
      "low": "198.10",
      "close": "203.30",
      "average": "202.7411",
      "volume": "1059316",
      "turnover": "214760507.28",
      "trades": "2285"
    },
    {
      "date": "2023-03-31",
      "bid": "206.80",
      "ask": "207.10",
      "open": "202.20",
      "high": "207.20",
      "low": "201.90",
      "close": "205.80",
      "average": "205.5145",
      "volume": "955250",
      "turnover": "196319174.9",
      "trades": "2153"
    },
    {
      "date": "2023-04-03",
      "bid": "204.70",
      "ask": "204.90",
      "open": "205.20",
      "high": "205.80",
      "low": "202.40",
      "close": "204.90",
      "average": "204.9007",
      "volume": "628778",
      "turnover": "128837683.15",
      "trades": "2063"
    },
    {
      "date": "2023-04-04",
      "bid": "205.30",
      "ask": "205.50",
      "open": "206.00",
      "high": "208.40",
      "low": "204.80",
      "close": "205.60",
      "average": "205.9919",
      "volume": "648205",
      "turnover": "133527055.75",
      "trades": "1598"
    },
    {
      "date": "2023-04-05",
      "bid": "200.90",
      "ask": "201.10",
      "open": "205.60",
      "high": "205.60",
      "low": "201.00",
      "close": "201.80",
      "average": "201.9005",
      "volume": "795579",
      "turnover": "160621458.94",
      "trades": "1841"
    },
    {
      "date": "2023-04-06",
      "bid": "199.40",
      "ask": "199.50",
      "open": "201.90",
      "high": "203.00",
      "low": "198.30",
      "close": "199.25",
      "average": "199.7901",
      "volume": "360133",
      "turnover": "71953637.61",
      "trades": "1325"
    },
    {
      "date": "2023-04-11",
      "bid": "202.60",
      "ask": "202.80",
      "open": "202.00",
      "high": "203.00",
      "low": "199.75",
      "close": "203.00",
      "average": "202.376",
      "volume": "1115138",
      "turnover": "225663045.1",
      "trades": "3565"
    },
    {
      "date": "2023-04-12",
      "bid": "204.20",
      "ask": "204.40",
      "open": "205.00",
      "high": "206.90",
      "low": "203.30",
      "close": "204.50",
      "average": "204.5204",
      "volume": "670717",
      "turnover": "137178257.69",
      "trades": "2332"
    },
    {
      "date": "2023-04-13",
      "bid": "207.80",
      "ask": "208.00",
      "open": "205.50",
      "high": "208.90",
      "low": "204.40",
      "close": "207.90",
      "average": "207.5224",
      "volume": "770400",
      "turnover": "159874056.9",
      "trades": "2557"
    },
    {
      "date": "2023-04-14",
      "bid": "211.20",
      "ask": "211.50",
      "open": "210.20",
      "high": "212.80",
      "low": "208.80",
      "close": "211.50",
      "average": "211.1999",
      "volume": "935469",
      "turnover": "197545464.15",
      "trades": "2367"
    },
    {
      "date": "2023-04-17",
      "bid": "215.60",
      "ask": "216.00",
      "open": "212.40",
      "high": "216.00",
      "low": "212.00",
      "close": "215.40",
      "average": "214.9804",
      "volume": "734763",
      "turnover": "157944806.05",
      "trades": "1890"
    },
    {
      "date": "2023-04-18",
      "bid": "216.70",
      "ask": "216.80",
      "open": "215.40",
      "high": "218.90",
      "low": "215.10",
      "close": "217.10",
      "average": "217.0608",
      "volume": "544936",
      "turnover": "118288599",
      "trades": "2005"
    },
    {
      "date": "2023-04-19",
      "bid": "212.90",
      "ask": "213.20",
      "open": "216.80",
      "high": "216.90",
      "low": "212.50",
      "close": "212.70",
      "average": "213.4032",
      "volume": "575987",
      "turnover": "122929223.6",
      "trades": "1353"
    },
    {
      "date": "2023-04-20",
      "bid": "214.20",
      "ask": "214.40",
      "open": "212.40",
      "high": "214.40",
      "low": "211.50",
      "close": "214.30",
      "average": "213.755",
      "volume": "608524",
      "turnover": "130069783.3",
      "trades": "1966"
    },
    {
      "date": "2023-04-21",
      "bid": "210.50",
      "ask": "210.70",
      "open": "214.00",
      "high": "214.60",
      "low": "209.00",
      "close": "210.80",
      "average": "210.817",
      "volume": "670571",
      "turnover": "141368281.44",
      "trades": "1926"
    },
    {
      "date": "2023-04-24",
      "bid": "211.60",
      "ask": "211.80",
      "open": "210.30",
      "high": "212.60",
      "low": "210.30",
      "close": "211.40",
      "average": "211.5478",
      "volume": "384376",
      "turnover": "81276286.3",
      "trades": "1190"
    },
    {
      "date": "2023-04-25",
      "bid": "211.40",
      "ask": "211.60",
      "open": "211.00",
      "high": "211.70",
      "low": "207.80",
      "close": "211.00",
      "average": "210.7525",
      "volume": "678314",
      "turnover": "142946411",
      "trades": "1470"
    },
    {
      "date": "2023-04-26",
      "bid": "208.10",
      "ask": "208.30",
      "open": "211.00",
      "high": "211.00",
      "low": "205.70",
      "close": "208.60",
      "average": "208.2026",
      "volume": "1885819",
      "turnover": "392679684.85",
      "trades": "2162"
    },
    {
      "date": "2023-04-27",
      "bid": "210.30",
      "ask": "210.50",
      "open": "207.00",
      "high": "213.10",
      "low": "204.50",
      "close": "210.90",
      "average": "210.3871",
      "volume": "1062162",
      "turnover": "223472085.4",
      "trades": "2971"
    },
    {
      "date": "2023-04-28",
      "bid": "203.70",
      "ask": "204.40",
      "open": "213.30",
      "high": "214.30",
      "low": "198.10",
      "close": "205.00",
      "average": "205.8068",
      "volume": "2336762",
      "turnover": "480835119",
      "trades": "6852"
    },
    {
      "date": "2023-05-02",
      "bid": "201.00",
      "ask": "201.20",
      "open": "207.00",
      "high": "208.00",
      "low": "200.50",
      "close": "200.70",
      "average": "201.4046",
      "volume": "1223640",
      "turnover": "246461918.1",
      "trades": "2646"
    },
    {
      "date": "2023-05-03",
      "bid": "203.30",
      "ask": "203.60",
      "open": "202.70",
      "high": "206.00",
      "low": "202.00",
      "close": "204.00",
      "average": "203.9772",
      "volume": "1054025",
      "turnover": "215000704.9",
      "trades": "1863"
    },
    {
      "date": "2023-05-04",
      "bid": "205.50",
      "ask": "205.70",
      "open": "203.60",
      "high": "208.60",
      "low": "203.20",
      "close": "205.60",
      "average": "205.8113",
      "volume": "1047532",
      "turnover": "215588357",
      "trades": "2593"
    },
    {
      "date": "2023-05-05",
      "bid": "204.60",
      "ask": "204.80",
      "open": "206.00",
      "high": "206.00",
      "low": "202.00",
      "close": "204.80",
      "average": "204.2824",
      "volume": "874678",
      "turnover": "178662128.3",
      "trades": "2249"
    },
    {
      "date": "2023-05-08",
      "bid": "205.40",
      "ask": "205.60",
      "open": "204.70",
      "high": "206.70",
      "low": "203.40",
      "close": "205.80",
      "average": "205.6779",
      "volume": "476772",
      "turnover": "98052624.45",
      "trades": "957"
    },
    {
      "date": "2023-05-09",
      "bid": "202.50",
      "ask": "202.70",
      "open": "205.80",
      "high": "206.00",
      "low": "200.20",
      "close": "202.70",
      "average": "202.4064",
      "volume": "1084296",
      "turnover": "219412579.15",
      "trades": "2635"
    },
    {
      "date": "2023-05-10",
      "bid": "201.90",
      "ask": "202.10",
      "open": "203.80",
      "high": "204.30",
      "low": "198.05",
      "close": "202.20",
      "average": "201.8741",
      "volume": "621336",
      "turnover": "125437210.8",
      "trades": "1534"
    },
    {
      "date": "2023-05-11",
      "bid": "200.90",
      "ask": "201.00",
      "open": "202.10",
      "high": "204.90",
      "low": "200.40",
      "close": "200.90",
      "average": "201.3001",
      "volume": "654395",
      "turnover": "131737359.5",
      "trades": "1615"
    },
    {
      "date": "2023-05-12",
      "bid": "202.00",
      "ask": "202.20",
      "open": "201.40",
      "high": "202.90",
      "low": "199.90",
      "close": "202.20",
      "average": "201.8655",
      "volume": "608138",
      "turnover": "122753313.15",
      "trades": "1666"
    },
    {
      "date": "2023-05-15",
      "bid": "203.50",
      "ask": "203.60",
      "open": "203.10",
      "high": "204.60",
      "low": "202.40",
      "close": "204.20",
      "average": "203.981",
      "volume": "418656",
      "turnover": "85394790.25",
      "trades": "925"
    },
    {
      "date": "2023-05-16",
      "bid": "200.50",
      "ask": "200.70",
      "open": "203.20",
      "high": "203.50",
      "low": "200.00",
      "close": "200.80",
      "average": "201.1009",
      "volume": "725781",
      "turnover": "145950795.38",
      "trades": "1536"
    },
    {
      "date": "2023-05-17",
      "bid": "204.40",
      "ask": "204.60",
      "open": "201.20",
      "high": "204.80",
      "low": "200.50",
      "close": "204.80",
      "average": "204.418",
      "volume": "424624",
      "turnover": "86800561.3",
      "trades": "673"
    },
    {
      "date": "2023-05-19",
      "bid": "211.40",
      "ask": "211.50",
      "open": "208.50",
      "high": "212.80",
      "low": "208.10",
      "close": "211.60",
      "average": "211.3888",
      "volume": "989247",
      "turnover": "209109234.65",
      "trades": "2702"
    },
    {
      "date": "2023-05-22",
      "bid": "208.20",
      "ask": "208.40",
      "open": "209.90",
      "high": "209.90",
      "low": "206.20",
      "close": "208.30",
      "average": "208.1097",
      "volume": "531369",
      "turnover": "110544994.15",
      "trades": "1317"
    },
    {
      "date": "2023-05-23",
      "bid": "204.60",
      "ask": "204.80",
      "open": "208.00",
      "high": "208.00",
      "low": "203.50",
      "close": "204.00",
      "average": "204.3628",
      "volume": "587189",
      "turnover": "119999888.9",
      "trades": "1373"
    },
    {
      "date": "2023-05-24",
      "bid": "195.95",
      "ask": "196.10",
      "open": "200.70",
      "high": "200.70",
      "low": "195.40",
      "close": "196.25",
      "average": "197.1148",
      "volume": "812053",
      "turnover": "160074487.86",
      "trades": "2152"
    },
    {
      "date": "2023-05-25",
      "bid": "192.80",
      "ask": "192.95",
      "open": "196.45",
      "high": "197.55",
      "low": "192.30",
      "close": "192.70",
      "average": "193.1151",
      "volume": "1233885",
      "turnover": "238321055.95",
      "trades": "2898"
    },
    {
      "date": "2023-05-26",
      "bid": "196.85",
      "ask": "197.00",
      "open": "193.65",
      "high": "197.60",
      "low": "193.35",
      "close": "196.65",
      "average": "196.1499",
      "volume": "792216",
      "turnover": "155377246.74",
      "trades": "2646"
    },
    {
      "date": "2023-05-29",
      "bid": "195.15",
      "ask": "195.25",
      "open": "196.90",
      "high": "197.95",
      "low": "194.55",
      "close": "195.25",
      "average": "195.4424",
      "volume": "197148",
      "turnover": "38530679.14",
      "trades": "761"
    },
    {
      "date": "2023-05-30",
      "bid": "195.15",
      "ask": "195.25",
      "open": "195.50",
      "high": "197.75",
      "low": "195.05",
      "close": "195.10",
      "average": "195.6212",
      "volume": "533176",
      "turnover": "104303729.45",
      "trades": "1344"
    },
    {
      "date": "2023-05-31",
      "bid": "189.95",
      "ask": "190.00",
      "open": "193.20",
      "high": "193.60",
      "low": "188.40",
      "close": "190.00",
      "average": "190.2036",
      "volume": "2675746",
      "turnover": "508943416.6",
      "trades": "3497"
    },
    {
      "date": "2023-06-01",
      "bid": "193.60",
      "ask": "193.70",
      "open": "191.30",
      "high": "194.25",
      "low": "191.30",
      "close": "193.70",
      "average": "193.3398",
      "volume": "885893",
      "turnover": "171272053.63",
      "trades": "3258"
    },
    {
      "date": "2023-06-02",
      "bid": "201.20",
      "ask": "201.40",
      "open": "195.45",
      "high": "201.60",
      "low": "194.95",
      "close": "201.40",
      "average": "200.5089",
      "volume": "895865",
      "turnover": "179609465.36",
      "trades": "3100"
    },
    {
      "date": "2023-06-05",
      "bid": "200.60",
      "ask": "200.80",
      "open": "201.60",
      "high": "202.50",
      "low": "197.60",
      "close": "200.70",
      "average": "200.5205",
      "volume": "1193320",
      "turnover": "239289857.85",
      "trades": "3361"
    },
    {
      "date": "2023-06-07",
      "bid": "202.20",
      "ask": "202.40",
      "open": "202.30",
      "high": "204.30",
      "low": "201.60",
      "close": "202.50",
      "average": "202.4806",
      "volume": "654259",
      "turnover": "132470982",
      "trades": "1571"
    },
    {
      "date": "2023-06-08",
      "bid": "201.70",
      "ask": "201.90",
      "open": "200.10",
      "high": "202.10",
      "low": "200.10",
      "close": "201.90",
      "average": "201.695",
      "volume": "643187",
      "turnover": "129702416",
      "trades": "1231"
    },
    {
      "date": "2023-06-09",
      "bid": "198.60",
      "ask": "198.80",
      "open": "201.60",
      "high": "201.60",
      "low": "198.45",
      "close": "198.75",
      "average": "199.237",
      "volume": "734109",
      "turnover": "146267402.01",
      "trades": "1764"
    },
    {
      "date": "2023-06-12",
      "bid": "199.00",
      "ask": "199.25",
      "open": "200.20",
      "high": "200.20",
      "low": "197.50",
      "close": "199.45",
      "average": "199.3438",
      "volume": "424199",
      "turnover": "84561182.33",
      "trades": "1176"
    },
    {
      "date": "2023-06-13",
      "bid": "200.80",
      "ask": "201.00",
      "open": "200.50",
      "high": "202.40",
      "low": "200.10",
      "close": "200.50",
      "average": "200.5849",
      "volume": "1369676",
      "turnover": "274737237.64",
      "trades": "2577"
    },
    {
      "date": "2023-06-14",
      "bid": "203.60",
      "ask": "203.70",
      "open": "200.10",
      "high": "203.70",
      "low": "198.60",
      "close": "203.10",
      "average": "202.6573",
      "volume": "829944",
      "turnover": "168190499.6",
      "trades": "1953"
    },
    {
      "date": "2023-06-15",
      "bid": "202.80",
      "ask": "202.90",
      "open": "202.20",
      "high": "203.80",
      "low": "200.70",
      "close": "203.10",
      "average": "202.7758",
      "volume": "851328",
      "turnover": "172625922.35",
      "trades": "2026"
    },
    {
      "date": "2023-06-16",
      "bid": "204.00",
      "ask": "204.20",
      "open": "204.20",
      "high": "206.30",
      "low": "202.30",
      "close": "203.60",
      "average": "203.8043",
      "volume": "1799682",
      "turnover": "366872666.35",
      "trades": "3368"
    },
    {
      "date": "2023-06-19",
      "bid": "198.75",
      "ask": "198.85",
      "open": "201.90",
      "high": "202.30",
      "low": "198.55",
      "close": "199.05",
      "average": "199.2307",
      "volume": "588438",
      "turnover": "117238245.54",
      "trades": "1581"
    },
    {
      "date": "2023-06-20",
      "bid": "194.50",
      "ask": "194.65",
      "open": "198.00",
      "high": "198.75",
      "low": "194.40",
      "close": "195.30",
      "average": "195.7883",
      "volume": "1049444",
      "turnover": "205548693.32",
      "trades": "2517"
    },
    {
      "date": "2023-06-21",
      "bid": "193.10",
      "ask": "193.25",
      "open": "194.60",
      "high": "195.65",
      "low": "192.70",
      "close": "193.95",
      "average": "194.0127",
      "volume": "974534",
      "turnover": "189067775.91",
      "trades": "4858"
    },
    {
      "date": "2023-06-22",
      "bid": "194.95",
      "ask": "195.10",
      "open": "193.55",
      "high": "195.75",
      "low": "191.70",
      "close": "195.75",
      "average": "195.212",
      "volume": "1305150",
      "turnover": "254743418.05",
      "trades": "3633"
    },
    {
      "date": "2023-06-26",
      "bid": "201.50",
      "ask": "201.70",
      "open": "195.75",
      "high": "202.10",
      "low": "194.80",
      "close": "201.50",
      "average": "200.4435",
      "volume": "1408020",
      "turnover": "282059173.95",
      "trades": "2762"
    },
    {
      "date": "2023-06-27",
      "bid": "200.30",
      "ask": "200.90",
      "open": "202.60",
      "high": "204.40",
      "low": "199.25",
      "close": "200.90",
      "average": "200.9975",
      "volume": "1375964",
      "turnover": "276478672.67",
      "trades": "2815"
    },
    {
      "date": "2023-06-28",
      "bid": "201.30",
      "ask": "201.50",
      "open": "202.30",
      "high": "202.80",
      "low": "200.40",
      "close": "201.20",
      "average": "201.4215",
      "volume": "942180",
      "turnover": "189785729.25",
      "trades": "1998"
    },
    {
      "date": "2023-06-29",
      "bid": "199.80",
      "ask": "199.90",
      "open": "201.20",
      "high": "202.10",
      "low": "199.80",
      "close": "200.30",
      "average": "200.4894",
      "volume": "879585",
      "turnover": "176356817.4",
      "trades": "1929"
    },
    {
      "date": "2023-06-30",
      "bid": "204.20",
      "ask": "204.30",
      "open": "201.10",
      "high": "204.50",
      "low": "200.80",
      "close": "203.90",
      "average": "203.8166",
      "volume": "846672",
      "turnover": "172562833.45",
      "trades": "1195"
    },
    {
      "date": "2023-07-03",
      "bid": "206.70",
      "ask": "206.80",
      "open": "204.30",
      "high": "207.00",
      "low": "203.70",
      "close": "206.80",
      "average": "206.492",
      "volume": "1057747",
      "turnover": "218413049.3",
      "trades": "2225"
    },
    {
      "date": "2023-07-04",
      "bid": "206.50",
      "ask": "206.70",
      "open": "206.90",
      "high": "207.00",
      "low": "205.10",
      "close": "207.00",
      "average": "206.852",
      "volume": "943829",
      "turnover": "195196378.25",
      "trades": "1110"
    },
    {
      "date": "2023-07-05",
      "bid": "204.60",
      "ask": "204.90",
      "open": "205.70",
      "high": "206.70",
      "low": "204.70",
      "close": "205.10",
      "average": "205.3478",
      "volume": "741003",
      "turnover": "152166593.8",
      "trades": "1501"
    },
    {
      "date": "2023-07-06",
      "bid": "201.10",
      "ask": "201.20",
      "open": "204.00",
      "high": "204.00",
      "low": "200.80",
      "close": "201.50",
      "average": "201.6354",
      "volume": "641474",
      "turnover": "129344495.15",
      "trades": "1349"
    },
    {
      "date": "2023-07-07",
      "bid": "200.40",
      "ask": "200.60",
      "open": "201.20",
      "high": "202.30",
      "low": "197.25",
      "close": "200.40",
      "average": "199.9647",
      "volume": "744726",
      "turnover": "148914511.71",
      "trades": "1944"
    },
    {
      "date": "2023-07-10",
      "bid": "201.60",
      "ask": "201.90",
      "open": "199.15",
      "high": "202.40",
      "low": "198.50",
      "close": "201.60",
      "average": "201.3498",
      "volume": "442430",
      "turnover": "89081091.05",
      "trades": "1009"
    },
    {
      "date": "2023-07-11",
      "bid": "202.50",
      "ask": "202.70",
      "open": "203.90",
      "high": "204.80",
      "low": "202.20",
      "close": "202.90",
      "average": "203.0304",
      "volume": "478398",
      "turnover": "97134067.15",
      "trades": "855"
    },
    {
      "date": "2023-07-12",
      "bid": "206.60",
      "ask": "206.70",
      "open": "203.70",
      "high": "207.00",
      "low": "202.80",
      "close": "206.60",
      "average": "206.2482",
      "volume": "600481",
      "turnover": "123829202.6",
      "trades": "1408"
    },
    {
      "date": "2023-07-13",
      "bid": "203.50",
      "ask": "203.60",
      "open": "207.10",
      "high": "207.70",
      "low": "203.40",
      "close": "203.50",
      "average": "204.3775",
      "volume": "644021",
      "turnover": "131637399.25",
      "trades": "1317"
    },
    {
      "date": "2023-07-14",
      "bid": "201.00",
      "ask": "201.30",
      "open": "202.30",
      "high": "203.20",
      "low": "200.30",
      "close": "201.20",
      "average": "201.3565",
      "volume": "874617",
      "turnover": "176093616.65",
      "trades": "1724"
    },
    {
      "date": "2023-07-17",
      "bid": "200.00",
      "ask": "200.20",
      "open": "199.80",
      "high": "201.90",
      "low": "197.30",
      "close": "200.30",
      "average": "200.2926",
      "volume": "826357",
      "turnover": "165530480.82",
      "trades": "1812"
    },
    {
      "date": "2023-07-18",
      "bid": "208.30",
      "ask": "208.60",
      "open": "200.30",
      "high": "211.10",
      "low": "199.00",
      "close": "207.80",
      "average": "206.9577",
      "volume": "1642471",
      "turnover": "339916360.39",
      "trades": "5451"
    },
    {
      "date": "2023-07-19",
      "bid": "198.60",
      "ask": "198.75",
      "open": "204.40",
      "high": "207.00",
      "low": "197.25",
      "close": "199.05",
      "average": "199.9615",
      "volume": "1490834",
      "turnover": "298170539.69",
      "trades": "4096"
    },
    {
      "date": "2023-07-20",
      "bid": "199.70",
      "ask": "199.90",
      "open": "196.35",
      "high": "200.10",
      "low": "194.55",
      "close": "199.70",
      "average": "199.0794",
      "volume": "578870",
      "turnover": "115231321.09",
      "trades": "1960"
    },
    {
      "date": "2023-07-21",
      "bid": "202.30",
      "ask": "202.60",
      "open": "199.30",
      "high": "202.80",
      "low": "197.25",
      "close": "202.10",
      "average": "201.5869",
      "volume": "610791",
      "turnover": "123110730.99",
      "trades": "1371"
    },
    {
      "date": "2023-07-24",
      "bid": "202.00",
      "ask": "202.10",
      "open": "200.60",
      "high": "202.30",
      "low": "200.00",
      "close": "202.10",
      "average": "201.8386",
      "volume": "492746",
      "turnover": "99447153.15",
      "trades": "1441"
    },
    {
      "date": "2023-07-25",
      "bid": "208.00",
      "ask": "208.10",
      "open": "202.60",
      "high": "208.20",
      "low": "202.00",
      "close": "207.90",
      "average": "207.566",
      "volume": "1329937",
      "turnover": "276035009.75",
      "trades": "2055"
    },
    {
      "date": "2023-07-26",
      "bid": "205.60",
      "ask": "205.70",
      "open": "206.00",
      "high": "207.60",
      "low": "205.40",
      "close": "205.90",
      "average": "206.0499",
      "volume": "612243",
      "turnover": "126157542.35",
      "trades": "2490"
    },
    {
      "date": "2023-07-27",
      "bid": "208.50",
      "ask": "208.70",
      "open": "205.90",
      "high": "209.40",
      "low": "204.90",
      "close": "207.90",
      "average": "207.7967",
      "volume": "536648",
      "turnover": "111511354.5",
      "trades": "1587"
    },
    {
      "date": "2023-07-28",
      "bid": "209.00",
      "ask": "209.20",
      "open": "207.60",
      "high": "209.70",
      "low": "206.20",
      "close": "209.00",
      "average": "208.7011",
      "volume": "540510",
      "turnover": "112797352.75",
      "trades": "1981"
    },
    {
      "date": "2023-07-31",
      "bid": "209.80",
      "ask": "210.00",
      "open": "209.00",
      "high": "211.20",
      "low": "208.00",
      "close": "210.10",
      "average": "209.9361",
      "volume": "568868",
      "turnover": "119412009.85",
      "trades": "1872"
    },
    {
      "date": "2023-08-01",
      "bid": "209.90",
      "ask": "210.20",
      "open": "209.60",
      "high": "211.10",
      "low": "208.40",
      "close": "210.30",
      "average": "210.1606",
      "volume": "415698",
      "turnover": "87360383.4",
      "trades": "2823"
    },
    {
      "date": "2023-08-02",
      "bid": "207.10",
      "ask": "207.30",
      "open": "208.20",
      "high": "208.60",
      "low": "205.30",
      "close": "207.80",
      "average": "207.5749",
      "volume": "447916",
      "turnover": "92975750.1",
      "trades": "1695"
    },
    {
      "date": "2023-08-03",
      "bid": "204.00",
      "ask": "204.20",
      "open": "206.80",
      "high": "207.20",
      "low": "203.40",
      "close": "204.40",
      "average": "204.6746",
      "volume": "372878",
      "turnover": "76320842.2",
      "trades": "1275"
    },
    {
      "date": "2023-08-04",
      "bid": "205.10",
      "ask": "205.30",
      "open": "205.90",
      "high": "205.90",
      "low": "203.20",
      "close": "205.20",
      "average": "205.0975",
      "volume": "317555",
      "turnover": "65123388.85",
      "trades": "998"
    },
    {
      "date": "2023-08-07",
      "bid": "203.30",
      "ask": "203.50",
      "open": "204.50",
      "high": "205.30",
      "low": "202.00",
      "close": "203.60",
      "average": "203.5074",
      "volume": "333768",
      "turnover": "67917011.65",
      "trades": "760"
    },
    {
      "date": "2023-08-08",
      "bid": "200.50",
      "ask": "200.70",
      "open": "202.30",
      "high": "202.80",
      "low": "200.00",
      "close": "200.80",
      "average": "200.8419",
      "volume": "493981",
      "turnover": "99215543.35",
      "trades": "1266"
    },
    {
      "date": "2023-08-09",
      "bid": "202.80",
      "ask": "203.00",
      "open": "203.50",
      "high": "204.60",
      "low": "202.40",
      "close": "203.30",
      "average": "203.4441",
      "volume": "481989",
      "turnover": "98061550.05",
      "trades": "1209"
    },
    {
      "date": "2023-08-10",
      "bid": "205.90",
      "ask": "206.10",
      "open": "203.30",
      "high": "206.40",
      "low": "203.20",
      "close": "206.40",
      "average": "205.9348",
      "volume": "430625",
      "turnover": "88680513.35",
      "trades": "1284"
    },
    {
      "date": "2023-08-11",
      "bid": "204.70",
      "ask": "204.90",
      "open": "204.90",
      "high": "205.30",
      "low": "203.60",
      "close": "205.10",
      "average": "204.7553",
      "volume": "418020",
      "turnover": "85591431.59",
      "trades": "1246"
    },
    {
      "date": "2023-08-14",
      "bid": "204.40",
      "ask": "204.60",
      "open": "204.00",
      "high": "206.20",
      "low": "203.40",
      "close": "204.60",
      "average": "204.6913",
      "volume": "312314",
      "turnover": "63930358.8",
      "trades": "855"
    },
    {
      "date": "2023-08-15",
      "bid": "202.60",
      "ask": "202.80",
      "open": "204.70",
      "high": "205.60",
      "low": "201.40",
      "close": "202.70",
      "average": "202.7872",
      "volume": "318508",
      "turnover": "64590059.65",
      "trades": "876"
    },
    {
      "date": "2023-08-16",
      "bid": "203.40",
      "ask": "203.60",
      "open": "200.10",
      "high": "204.80",
      "low": "200.10",
      "close": "203.60",
      "average": "203.5821",
      "volume": "580943",
      "turnover": "118272300.55",
      "trades": "1666"
    },
    {
      "date": "2023-08-17",
      "bid": "201.40",
      "ask": "201.60",
      "open": "202.30",
      "high": "203.00",
      "low": "200.80",
      "close": "202.10",
      "average": "202.0436",
      "volume": "676902",
      "turnover": "136762444.3",
      "trades": "1625"
    },
    {
      "date": "2023-08-18",
      "bid": "203.20",
      "ask": "203.40",
      "open": "200.90",
      "high": "203.80",
      "low": "199.60",
      "close": "203.10",
      "average": "201.7386",
      "volume": "1276444",
      "turnover": "257418480.3",
      "trades": "1593"
    },
    {
      "date": "2023-08-21",
      "bid": "198.75",
      "ask": "198.80",
      "open": "201.60",
      "high": "204.40",
      "low": "198.45",
      "close": "198.45",
      "average": "201.0072",
      "volume": "1269568",
      "turnover": "255199376.88",
      "trades": "2420"
    },
    {
      "date": "2023-08-22",
      "bid": "203.90",
      "ask": "204.00",
      "open": "200.10",
      "high": "205.10",
      "low": "199.50",
      "close": "203.60",
      "average": "203.5443",
      "volume": "1068476",
      "turnover": "217449519.55",
      "trades": "1932"
    },
    {
      "date": "2023-08-23",
      "bid": "206.20",
      "ask": "206.40",
      "open": "204.40",
      "high": "206.50",
      "low": "204.10",
      "close": "206.40",
      "average": "206.1203",
      "volume": "598347",
      "turnover": "123326960.65",
      "trades": "1175"
    },
    {
      "date": "2023-08-24",
      "bid": "204.80",
      "ask": "204.90",
      "open": "208.00",
      "high": "209.80",
      "low": "204.60",
      "close": "204.60",
      "average": "205.6113",
      "volume": "1358530",
      "turnover": "279344120.64",
      "trades": "2850"
    },
    {
      "date": "2023-08-25",
      "bid": "204.90",
      "ask": "205.30",
      "open": "203.80",
      "high": "206.90",
      "low": "203.30",
      "close": "205.40",
      "average": "205.5075",
      "volume": "481881",
      "turnover": "99033128.15",
      "trades": "1242"
    },
    {
      "date": "2023-08-28",
      "bid": "210.10",
      "ask": "210.30",
      "open": "207.10",
      "high": "210.50",
      "low": "207.10",
      "close": "210.00",
      "average": "209.6653",
      "volume": "333853",
      "turnover": "69995371.3",
      "trades": "1067"
    },
    {
      "date": "2023-08-29",
      "bid": "209.30",
      "ask": "209.50",
      "open": "210.50",
      "high": "212.10",
      "low": "208.30",
      "close": "209.20",
      "average": "209.43",
      "volume": "1060847",
      "turnover": "222168101.75",
      "trades": "2267"
    },
    {
      "date": "2023-08-30",
      "bid": "210.30",
      "ask": "210.50",
      "open": "209.20",
      "high": "211.40",
      "low": "207.40",
      "close": "210.70",
      "average": "210.2421",
      "volume": "570757",
      "turnover": "120013462.95",
      "trades": "1464"
    },
    {
      "date": "2023-08-31",
      "bid": "210.10",
      "ask": "210.30",
      "open": "210.50",
      "high": "211.00",
      "low": "209.20",
      "close": "210.60",
      "average": "210.5371",
      "volume": "1397324",
      "turnover": "294175736.2",
      "trades": "1685"
    },
    {
      "date": "2023-09-01",
      "bid": "210.60",
      "ask": "210.80",
      "open": "210.60",
      "high": "211.90",
      "low": "209.60",
      "close": "211.00",
      "average": "210.9554",
      "volume": "631758",
      "turnover": "133271397.7",
      "trades": "1776"
    },
    {
      "date": "2023-09-04",
      "bid": "213.30",
      "ask": "213.40",
      "open": "212.20",
      "high": "214.90",
      "low": "211.60",
      "close": "213.50",
      "average": "213.4379",
      "volume": "518835",
      "turnover": "110752351.4",
      "trades": "2167"
    },
    {
      "date": "2023-09-05",
      "bid": "217.20",
      "ask": "217.50",
      "open": "213.00",
      "high": "217.40",
      "low": "212.50",
      "close": "217.00",
      "average": "216.1895",
      "volume": "736653",
      "turnover": "159237055.3",
      "trades": "2105"
    },
    {
      "date": "2023-09-06",
      "bid": "219.60",
      "ask": "219.70",
      "open": "216.40",
      "high": "220.30",
      "low": "215.30",
      "close": "220.10",
      "average": "218.7165",
      "volume": "650390",
      "turnover": "142256088.25",
      "trades": "1914"
    },
    {
      "date": "2023-09-07",
      "bid": "214.50",
      "ask": "214.70",
      "open": "219.70",
      "high": "219.70",
      "low": "214.40",
      "close": "214.70",
      "average": "215.3936",
      "volume": "757704",
      "turnover": "163187656.65",
      "trades": "1775"
    },
    {
      "date": "2023-09-08",
      "bid": "214.10",
      "ask": "214.30",
      "open": "216.10",
      "high": "216.30",
      "low": "211.80",
      "close": "213.90",
      "average": "214.0398",
      "volume": "718072",
      "turnover": "153694469.15",
      "trades": "1743"
    },
    {
      "date": "2023-09-11",
      "bid": "215.60",
      "ask": "215.80",
      "open": "214.60",
      "high": "216.60",
      "low": "214.00",
      "close": "215.20",
      "average": "215.3322",
      "volume": "666488",
      "turnover": "143512837.5",
      "trades": "1201"
    },
    {
      "date": "2023-09-12",
      "bid": "211.90",
      "ask": "212.10",
      "open": "211.90",
      "high": "213.10",
      "low": "210.90",
      "close": "211.90",
      "average": "211.8879",
      "volume": "738850",
      "turnover": "156569083.3",
      "trades": "1737"
    },
    {
      "date": "2023-09-13",
      "bid": "209.20",
      "ask": "209.40",
      "open": "210.90",
      "high": "210.90",
      "low": "206.80",
      "close": "209.30",
      "average": "209.0001",
      "volume": "552283",
      "turnover": "115434577.95",
      "trades": "1593"
    },
    {
      "date": "2023-09-14",
      "bid": "211.00",
      "ask": "211.20",
      "open": "209.60",
      "high": "211.50",
      "low": "208.30",
      "close": "211.00",
      "average": "210.5664",
      "volume": "940232",
      "turnover": "197996043.6",
      "trades": "3651"
    },
    {
      "date": "2023-09-15",
      "bid": "214.00",
      "ask": "214.30",
      "open": "213.10",
      "high": "215.90",
      "low": "212.70",
      "close": "213.90",
      "average": "214.1396",
      "volume": "1438447",
      "turnover": "308022073.64",
      "trades": "4416"
    },
    {
      "date": "2023-09-18",
      "bid": "214.60",
      "ask": "214.80",
      "open": "213.70",
      "high": "215.40",
      "low": "212.80",
      "close": "215.00",
      "average": "214.3967",
      "volume": "844726",
      "turnover": "181075417.65",
      "trades": "5170"
    },
    {
      "date": "2023-09-19",
      "bid": "212.20",
      "ask": "212.40",
      "open": "214.00",
      "high": "215.30",
      "low": "211.40",
      "close": "212.90",
      "average": "212.8302",
      "volume": "611896",
      "turnover": "130229963.15",
      "trades": "2220"
    },
    {
      "date": "2023-09-20",
      "bid": "213.10",
      "ask": "213.30",
      "open": "214.10",
      "high": "214.10",
      "low": "211.90",
      "close": "212.90",
      "average": "212.9815",
      "volume": "514746",
      "turnover": "109630195.8",
      "trades": "1902"
    },
    {
      "date": "2023-09-21",
      "bid": "210.60",
      "ask": "210.90",
      "open": "211.10",
      "high": "213.40",
      "low": "209.50",
      "close": "210.30",
      "average": "210.7988",
      "volume": "677408",
      "turnover": "142793417.13",
      "trades": "3643"
    },
    {
      "date": "2023-09-22",
      "bid": "209.40",
      "ask": "209.50",
      "open": "209.00",
      "high": "211.60",
      "low": "208.50",
      "close": "209.30",
      "average": "209.7989",
      "volume": "450050",
      "turnover": "94421690.65",
      "trades": "2353"
    },
    {
      "date": "2023-09-25",
      "bid": "209.20",
      "ask": "209.30",
      "open": "209.30",
      "high": "210.80",
      "low": "207.50",
      "close": "209.40",
      "average": "209.4223",
      "volume": "1335613",
      "turnover": "279663256.64",
      "trades": "4721"
    },
    {
      "date": "2023-09-26",
      "bid": "204.00",
      "ask": "204.20",
      "open": "207.90",
      "high": "208.50",
      "low": "203.30",
      "close": "203.90",
      "average": "204.7909",
      "volume": "814995",
      "turnover": "166906060.55",
      "trades": "3012"
    },
    {
      "date": "2023-09-27",
      "bid": "202.30",
      "ask": "202.60",
      "open": "203.60",
      "high": "204.30",
      "low": "202.00",
      "close": "202.50",
      "average": "202.9165",
      "volume": "978869",
      "turnover": "198628029.1",
      "trades": "3489"
    },
    {
      "date": "2023-09-28",
      "bid": "205.50",
      "ask": "205.80",
      "open": "202.60",
      "high": "205.80",
      "low": "202.10",
      "close": "205.50",
      "average": "204.6132",
      "volume": "518815",
      "turnover": "106156453.4",
      "trades": "3432"
    },
    {
      "date": "2023-09-29",
      "bid": "207.70",
      "ask": "207.90",
      "open": "207.30",
      "high": "209.20",
      "low": "207.00",
      "close": "208.00",
      "average": "208.0223",
      "volume": "846506",
      "turnover": "176093094.4",
      "trades": "2579"
    },
    {
      "date": "2023-10-02",
      "bid": "207.10",
      "ask": "207.20",
      "open": "208.60",
      "high": "209.90",
      "low": "206.30",
      "close": "208.00",
      "average": "207.8743",
      "volume": "879055",
      "turnover": "182729424.75",
      "trades": "2018"
    },
    {
      "date": "2023-10-03",
      "bid": "207.30",
      "ask": "207.50",
      "open": "207.30",
      "high": "208.50",
      "low": "205.70",
      "close": "207.80",
      "average": "207.6682",
      "volume": "674560",
      "turnover": "140084787.6",
      "trades": "2023"
    },
    {
      "date": "2023-10-04",
      "bid": "206.60",
      "ask": "206.80",
      "open": "206.90",
      "high": "207.80",
      "low": "204.90",
      "close": "206.80",
      "average": "206.5358",
      "volume": "799259",
      "turnover": "165069513.6",
      "trades": "2606"
    },
    {
      "date": "2023-10-05",
      "bid": "207.00",
      "ask": "207.10",
      "open": "206.80",
      "high": "209.70",
      "low": "206.10",
      "close": "206.70",
      "average": "207.319",
      "volume": "547919",
      "turnover": "113596577.75",
      "trades": "2873"
    },
    {
      "date": "2023-10-06",
      "bid": "207.90",
      "ask": "208.30",
      "open": "207.50",
      "high": "209.80",
      "low": "206.80",
      "close": "208.80",
      "average": "208.6583",
      "volume": "906957",
      "turnover": "189244159.35",
      "trades": "4226"
    },
    {
      "date": "2023-10-09",
      "bid": "202.00",
      "ask": "202.20",
      "open": "207.00",
      "high": "207.00",
      "low": "201.20",
      "close": "201.70",
      "average": "202.4779",
      "volume": "961607",
      "turnover": "194723174.25",
      "trades": "4180"
    },
    {
      "date": "2023-10-10",
      "bid": "210.10",
      "ask": "210.20",
      "open": "203.40",
      "high": "210.50",
      "low": "202.80",
      "close": "210.50",
      "average": "209.1378",
      "volume": "1068349",
      "turnover": "223417137.95",
      "trades": "4389"
    },
    {
      "date": "2023-10-11",
      "bid": "210.70",
      "ask": "210.90",
      "open": "210.10",
      "high": "212.30",
      "low": "208.90",
      "close": "210.80",
      "average": "210.9133",
      "volume": "641581",
      "turnover": "135316770.05",
      "trades": "3699"
    },
    {
      "date": "2023-10-12",
      "bid": "213.50",
      "ask": "213.70",
      "open": "212.40",
      "high": "215.40",
      "low": "212.30",
      "close": "213.80",
      "average": "214.0383",
      "volume": "645876",
      "turnover": "138240503.19",
      "trades": "2940"
    },
    {
      "date": "2023-10-13",
      "bid": "210.20",
      "ask": "210.30",
      "open": "213.60",
      "high": "213.90",
      "low": "210.10",
      "close": "210.30",
      "average": "210.822",
      "volume": "697672",
      "turnover": "147085920.44",
      "trades": "1942"
    },
    {
      "date": "2023-10-16",
      "bid": "208.40",
      "ask": "208.60",
      "open": "210.30",
      "high": "210.60",
      "low": "207.60",
      "close": "208.20",
      "average": "208.4061",
      "volume": "782322",
      "turnover": "163040935.6",
      "trades": "3259"
    },
    {
      "date": "2023-10-17",
      "bid": "207.40",
      "ask": "207.60",
      "open": "207.70",
      "high": "207.80",
      "low": "204.80",
      "close": "207.40",
      "average": "207.0458",
      "volume": "685448",
      "turnover": "141914712.44",
      "trades": "3151"
    },
    {
      "date": "2023-10-18",
      "bid": "204.00",
      "ask": "204.10",
      "open": "206.20",
      "high": "207.30",
      "low": "203.40",
      "close": "204.40",
      "average": "204.8655",
      "volume": "804136",
      "turnover": "164768428.31",
      "trades": "1944"
    },
    {
      "date": "2023-10-19",
      "bid": "203.10",
      "ask": "203.30",
      "open": "203.40",
      "high": "205.20",
      "low": "202.80",
      "close": "203.60",
      "average": "203.7662",
      "volume": "724230",
      "turnover": "147576956.3",
      "trades": "2187"
    },
    {
      "date": "2023-10-20",
      "bid": "199.05",
      "ask": "199.15",
      "open": "200.80",
      "high": "201.20",
      "low": "198.30",
      "close": "198.95",
      "average": "199.3454",
      "volume": "801347",
      "turnover": "159754894.35",
      "trades": "3041"
    },
    {
      "date": "2023-10-23",
      "bid": "193.40",
      "ask": "193.65",
      "open": "197.35",
      "high": "198.25",
      "low": "190.60",
      "close": "193.55",
      "average": "193.5103",
      "volume": "1497751",
      "turnover": "289869444.33",
      "trades": "5846"
    },
    {
      "date": "2023-10-24",
      "bid": "190.70",
      "ask": "190.90",
      "open": "193.00",
      "high": "194.35",
      "low": "188.80",
      "close": "190.80",
      "average": "190.9653",
      "volume": "1364311",
      "turnover": "260538873.76",
      "trades": "4579"
    },
    {
      "date": "2023-10-25",
      "bid": "192.15",
      "ask": "192.25",
      "open": "190.70",
      "high": "193.50",
      "low": "189.55",
      "close": "192.35",
      "average": "191.9038",
      "volume": "874137",
      "turnover": "167746874.53",
      "trades": "4395"
    },
    {
      "date": "2023-10-26",
      "bid": "191.60",
      "ask": "191.75",
      "open": "189.80",
      "high": "192.70",
      "low": "187.60",
      "close": "192.00",
      "average": "191.2313",
      "volume": "1298737",
      "turnover": "248357820.19",
      "trades": "6563"
    },
    {
      "date": "2023-10-27",
      "bid": "183.65",
      "ask": "184.00",
      "open": "191.25",
      "high": "194.95",
      "low": "181.90",
      "close": "184.35",
      "average": "185.936",
      "volume": "2603920",
      "turnover": "484042391.55",
      "trades": "11698"
    },
    {
      "date": "2023-10-30",
      "bid": "182.25",
      "ask": "182.45",
      "open": "182.65",
      "high": "184.80",
      "low": "181.35",
      "close": "183.05",
      "average": "182.9537",
      "volume": "1186675",
      "turnover": "217101879.54",
      "trades": "3852"
    },
    {
      "date": "2023-10-31",
      "bid": "183.25",
      "ask": "183.40",
      "open": "182.80",
      "high": "185.45",
      "low": "181.50",
      "close": "183.50",
      "average": "183.6765",
      "volume": "1503547",
      "turnover": "276201698.97",
      "trades": "4616"
    },
    {
      "date": "2023-11-01",
      "bid": "182.90",
      "ask": "183.00",
      "open": "183.60",
      "high": "183.90",
      "low": "181.25",
      "close": "182.95",
      "average": "182.8098",
      "volume": "802857",
      "turnover": "146762193.08",
      "trades": "2247"
    },
    {
      "date": "2023-11-02",
      "bid": "186.75",
      "ask": "186.90",
      "open": "184.60",
      "high": "188.85",
      "low": "183.90",
      "close": "186.30",
      "average": "186.6494",
      "volume": "1293989",
      "turnover": "241541126.62",
      "trades": "5374"
    },
    {
      "date": "2023-11-03",
      "bid": "185.80",
      "ask": "186.00",
      "open": "187.05",
      "high": "187.05",
      "low": "184.80",
      "close": "186.15",
      "average": "186.042",
      "volume": "637597",
      "turnover": "118619547.96",
      "trades": "1775"
    },
    {
      "date": "2023-11-06",
      "bid": "187.25",
      "ask": "187.40",
      "open": "186.35",
      "high": "188.05",
      "low": "184.90",
      "close": "187.80",
      "average": "187.3672",
      "volume": "1083334",
      "turnover": "202971144.07",
      "trades": "2913"
    },
    {
      "date": "2023-11-07",
      "bid": "186.10",
      "ask": "186.20",
      "open": "186.80",
      "high": "187.90",
      "low": "185.50",
      "close": "186.10",
      "average": "186.3212",
      "volume": "896547",
      "turnover": "167045719.99",
      "trades": "2199"
    },
    {
      "date": "2023-11-08",
      "bid": "184.70",
      "ask": "184.85",
      "open": "185.50",
      "high": "186.45",
      "low": "183.80",
      "close": "184.85",
      "average": "184.7954",
      "volume": "1051129",
      "turnover": "194231179.83",
      "trades": "2495"
    },
    {
      "date": "2023-11-09",
      "bid": "188.85",
      "ask": "188.90",
      "open": "185.00",
      "high": "189.65",
      "low": "184.90",
      "close": "188.90",
      "average": "188.3324",
      "volume": "845027",
      "turnover": "159144236.93",
      "trades": "3676"
    },
    {
      "date": "2023-11-10",
      "bid": "185.75",
      "ask": "185.95",
      "open": "187.50",
      "high": "187.55",
      "low": "184.45",
      "close": "185.75",
      "average": "185.712",
      "volume": "560032",
      "turnover": "104004360.24",
      "trades": "2544"
    },
    {
      "date": "2023-11-13",
      "bid": "183.10",
      "ask": "183.20",
      "open": "186.00",
      "high": "187.25",
      "low": "182.55",
      "close": "183.10",
      "average": "183.5292",
      "volume": "635844",
      "turnover": "116696231.61",
      "trades": "3152"
    },
    {
      "date": "2023-11-14",
      "bid": "188.90",
      "ask": "189.15",
      "open": "183.50",
      "high": "189.55",
      "low": "182.50",
      "close": "189.55",
      "average": "187.8221",
      "volume": "1097262",
      "turnover": "206072670.18",
      "trades": "4337"
    },
    {
      "date": "2023-11-15",
      "bid": "192.25",
      "ask": "192.30",
      "open": "189.90",
      "high": "193.50",
      "low": "189.15",
      "close": "192.60",
      "average": "192.4673",
      "volume": "1183087",
      "turnover": "227705204.1",
      "trades": "5716"
    },
    {
      "date": "2023-11-16",
      "bid": "189.85",
      "ask": "190.05",
      "open": "191.80",
      "high": "192.80",
      "low": "188.65",
      "close": "190.00",
      "average": "190.0674",
      "volume": "991883",
      "turnover": "188568071.31",
      "trades": "3476"
    },
    {
      "date": "2023-11-17",
      "bid": "191.20",
      "ask": "191.35",
      "open": "190.20",
      "high": "192.00",
      "low": "189.50",
      "close": "191.55",
      "average": "191.2988",
      "volume": "642234",
      "turnover": "122854480.53",
      "trades": "3564"
    },
    {
      "date": "2023-11-20",
      "bid": "195.20",
      "ask": "195.35",
      "open": "191.90",
      "high": "196.60",
      "low": "190.70",
      "close": "195.00",
      "average": "195.0961",
      "volume": "821959",
      "turnover": "160361190.55",
      "trades": "4789"
    },
    {
      "date": "2023-11-21",
      "bid": "194.20",
      "ask": "194.35",
      "open": "194.90",
      "high": "195.00",
      "low": "193.10",
      "close": "194.45",
      "average": "194.3637",
      "volume": "666228",
      "turnover": "129489930.3",
      "trades": "2651"
    },
    {
      "date": "2023-11-22",
      "bid": "195.75",
      "ask": "195.85",
      "open": "194.55",
      "high": "196.55",
      "low": "193.65",
      "close": "195.45",
      "average": "195.4499",
      "volume": "653825",
      "turnover": "127790721.73",
      "trades": "3509"
    },
    {
      "date": "2023-11-23",
      "bid": "196.30",
      "ask": "196.40",
      "open": "196.15",
      "high": "198.25",
      "low": "195.80",
      "close": "195.80",
      "average": "196.2898",
      "volume": "466277",
      "turnover": "91527284.51",
      "trades": "3086"
    },
    {
      "date": "2023-11-24",
      "bid": "194.25",
      "ask": "194.35",
      "open": "195.00",
      "high": "195.50",
      "low": "192.85",
      "close": "194.80",
      "average": "194.0402",
      "volume": "1308472",
      "turnover": "253879902.68",
      "trades": "5674"
    },
    {
      "date": "2023-11-27",
      "bid": "194.70",
      "ask": "194.80",
      "open": "194.30",
      "high": "195.35",
      "low": "193.70",
      "close": "194.55",
      "average": "194.5427",
      "volume": "527668",
      "turnover": "102658127.93",
      "trades": "3403"
    },
    {
      "date": "2023-11-28",
      "bid": "192.05",
      "ask": "192.25",
      "open": "193.55",
      "high": "193.90",
      "low": "190.40",
      "close": "191.90",
      "average": "191.8323",
      "volume": "657841",
      "turnover": "126188868.25",
      "trades": "1593"
    },
    {
      "date": "2023-11-29",
      "bid": "194.00",
      "ask": "194.15",
      "open": "191.90",
      "high": "195.30",
      "low": "191.65",
      "close": "194.00",
      "average": "193.9977",
      "volume": "403600",
      "turnover": "78302232.54",
      "trades": "1411"
    },
    {
      "date": "2023-11-30",
      "bid": "195.10",
      "ask": "195.25",
      "open": "194.00",
      "high": "196.30",
      "low": "193.50",
      "close": "195.60",
      "average": "195.5779",
      "volume": "2225191",
      "turnover": "435053306.34",
      "trades": "2187"
    },
    {
      "date": "2023-12-01",
      "bid": "196.80",
      "ask": "196.95",
      "open": "195.40",
      "high": "197.30",
      "low": "194.90",
      "close": "197.15",
      "average": "196.8991",
      "volume": "640803",
      "turnover": "126171361.63",
      "trades": "1981"
    },
    {
      "date": "2023-12-04",
      "bid": "196.25",
      "ask": "196.35",
      "open": "196.90",
      "high": "198.30",
      "low": "195.60",
      "close": "196.15",
      "average": "196.5624",
      "volume": "370759",
      "turnover": "72877421.83",
      "trades": "1629"
    },
    {
      "date": "2023-12-05",
      "bid": "196.80",
      "ask": "196.90",
      "open": "194.85",
      "high": "197.25",
      "low": "194.00",
      "close": "196.65",
      "average": "196.4217",
      "volume": "549122",
      "turnover": "107858437.99",
      "trades": "2347"
    },
    {
      "date": "2023-12-06",
      "bid": "197.95",
      "ask": "198.10",
      "open": "193.35",
      "high": "199.50",
      "low": "193.15",
      "close": "197.10",
      "average": "197.3299",
      "volume": "987789",
      "turnover": "194921581.21",
      "trades": "3091"
    },
    {
      "date": "2023-12-07",
      "bid": "200.10",
      "ask": "200.30",
      "open": "198.20",
      "high": "200.70",
      "low": "198.05",
      "close": "199.65",
      "average": "199.6998",
      "volume": "764804",
      "turnover": "152731836",
      "trades": "2366"
    },
    {
      "date": "2023-12-08",
      "bid": "199.40",
      "ask": "199.50",
      "open": "194.85",
      "high": "200.50",
      "low": "193.30",
      "close": "199.00",
      "average": "198.2947",
      "volume": "606077",
      "turnover": "120181825.23",
      "trades": "2332"
    },
    {
      "date": "2023-12-11",
      "bid": "196.45",
      "ask": "196.65",
      "open": "199.20",
      "high": "199.50",
      "low": "196.30",
      "close": "196.90",
      "average": "197.1928",
      "volume": "1102493",
      "turnover": "217405477.88",
      "trades": "3751"
    },
    {
      "date": "2023-12-12",
      "bid": "197.60",
      "ask": "197.80",
      "open": "196.95",
      "high": "198.45",
      "low": "196.75",
      "close": "197.60",
      "average": "197.6235",
      "volume": "995179",
      "turnover": "196654512.31",
      "trades": "2973"
    },
    {
      "date": "2023-12-13",
      "bid": "194.25",
      "ask": "194.40",
      "open": "197.10",
      "high": "198.30",
      "low": "194.20",
      "close": "194.40",
      "average": "195.2507",
      "volume": "915343",
      "turnover": "178741566.16",
      "trades": "3092"
    },
    {
      "date": "2023-12-14",
      "bid": "198.75",
      "ask": "198.80",
      "open": "197.70",
      "high": "200.90",
      "low": "196.85",
      "close": "199.00",
      "average": "198.9935",
      "volume": "829921",
      "turnover": "165156664.65",
      "trades": "3703"
    },
    {
      "date": "2023-12-15",
      "bid": "202.90",
      "ask": "203.10",
      "open": "201.20",
      "high": "203.30",
      "low": "199.85",
      "close": "203.20",
      "average": "202.7305",
      "volume": "1875800",
      "turnover": "380236056.38",
      "trades": "4037"
    },
    {
      "date": "2023-12-18",
      "bid": "201.00",
      "ask": "201.20",
      "open": "202.30",
      "high": "202.50",
      "low": "200.80",
      "close": "201.60",
      "average": "201.6447",
      "volume": "526515",
      "turnover": "106169219.9",
      "trades": "1860"
    },
    {
      "date": "2023-12-19",
      "bid": "202.80",
      "ask": "203.00",
      "open": "207.90",
      "high": "208.00",
      "low": "202.40",
      "close": "203.10",
      "average": "204.0842",
      "volume": "1233901",
      "turnover": "251854731.35",
      "trades": "3807"
    },
    {
      "date": "2023-12-20",
      "bid": "202.20",
      "ask": "202.40",
      "open": "202.30",
      "high": "203.30",
      "low": "200.50",
      "close": "202.30",
      "average": "202.1837",
      "volume": "734280",
      "turnover": "148458554.5",
      "trades": "2054"
    },
    {
      "date": "2023-12-21",
      "bid": "201.40",
      "ask": "201.60",
      "open": "200.80",
      "high": "202.50",
      "low": "199.85",
      "close": "201.20",
      "average": "201.1326",
      "volume": "1050194",
      "turnover": "211207035.85",
      "trades": "3123"
    },
    {
      "date": "2023-12-22",
      "bid": "199.80",
      "ask": "200.00",
      "open": "200.00",
      "high": "200.90",
      "low": "199.15",
      "close": "200.00",
      "average": "199.9977",
      "volume": "498190",
      "turnover": "99636598.78",
      "trades": "2116"
    },
    {
      "date": "2023-12-27",
      "bid": "201.20",
      "ask": "201.50",
      "open": "200.40",
      "high": "203.00",
      "low": "199.50",
      "close": "201.00",
      "average": "201.2868",
      "volume": "583566",
      "turnover": "117479749.8",
      "trades": "2057"
    },
    {
      "date": "2023-12-28",
      "bid": "201.50",
      "ask": "201.70",
      "open": "201.40",
      "high": "202.00",
      "low": "200.50",
      "close": "201.60",
      "average": "201.4395",
      "volume": "425304",
      "turnover": "85667658.3",
      "trades": "1558"
    },
    {
      "date": "2023-12-29",
      "bid": "201.70",
      "ask": "202.00",
      "open": "202.30",
      "high": "203.10",
      "low": "201.70",
      "close": "202.20",
      "average": "202.3335",
      "volume": "522443",
      "turnover": "105716422.3",
      "trades": "1374"
    },
    {
      "date": "2024-01-02",
      "bid": "200.70",
      "ask": "200.90",
      "open": "202.70",
      "high": "203.90",
      "low": "199.15",
      "close": "201.20",
      "average": "200.8561",
      "volume": "757046",
      "turnover": "152051494.88",
      "trades": "1832"
    },
    {
      "date": "2024-01-03",
      "bid": "193.55",
      "ask": "193.70",
      "open": "200.80",
      "high": "200.80",
      "low": "191.80",
      "close": "194.05",
      "average": "194.3263",
      "volume": "989506",
      "turnover": "192187462.37",
      "trades": "3099"
    },
    {
      "date": "2024-01-04",
      "bid": "194.60",
      "ask": "194.70",
      "open": "194.05",
      "high": "195.20",
      "low": "192.95",
      "close": "194.50",
      "average": "194.3153",
      "volume": "830376",
      "turnover": "161350977.12",
      "trades": "2689"
    },
    {
      "date": "2024-01-05",
      "bid": "190.50",
      "ask": "190.60",
      "open": "193.35",
      "high": "193.70",
      "low": "190.25",
      "close": "190.25",
      "average": "190.6395",
      "volume": "419907",
      "turnover": "80052506",
      "trades": "1461"
    },
    {
      "date": "2024-01-08",
      "bid": "190.05",
      "ask": "190.10",
      "open": "191.40",
      "high": "192.85",
      "low": "189.75",
      "close": "190.25",
      "average": "190.4393",
      "volume": "1004225",
      "turnover": "191243178.06",
      "trades": "2892"
    },
    {
      "date": "2024-01-09",
      "bid": "189.25",
      "ask": "189.40",
      "open": "190.90",
      "high": "191.20",
      "low": "188.10",
      "close": "189.10",
      "average": "189.2207",
      "volume": "1097188",
      "turnover": "207542714.14",
      "trades": "3694"
    },
    {
      "date": "2024-01-10",
      "bid": "188.05",
      "ask": "188.15",
      "open": "189.00",
      "high": "189.40",
      "low": "186.90",
      "close": "188.10",
      "average": "188.0829",
      "volume": "672076",
      "turnover": "126405989.1",
      "trades": "2757"
    },
    {
      "date": "2024-01-11",
      "bid": "188.60",
      "ask": "188.70",
      "open": "189.10",
      "high": "191.45",
      "low": "188.35",
      "close": "189.05",
      "average": "189.3912",
      "volume": "667897",
      "turnover": "126496635.77",
      "trades": "3189"
    },
    {
      "date": "2024-01-12",
      "bid": "191.45",
      "ask": "191.55",
      "open": "189.30",
      "high": "192.10",
      "low": "189.15",
      "close": "191.55",
      "average": "191.402",
      "volume": "520935",
      "turnover": "99707850.67",
      "trades": "2164"
    },
    {
      "date": "2024-01-15",
      "bid": "190.25",
      "ask": "190.35",
      "open": "191.55",
      "high": "192.45",
      "low": "189.80",
      "close": "190.25",
      "average": "190.6796",
      "volume": "373171",
      "turnover": "71156632.52",
      "trades": "2034"
    },
    {
      "date": "2024-01-16",
      "bid": "189.50",
      "ask": "189.60",
      "open": "190.00",
      "high": "190.65",
      "low": "188.10",
      "close": "189.40",
      "average": "189.4305",
      "volume": "761718",
      "turnover": "144292476.55",
      "trades": "2996"
    },
    {
      "date": "2024-01-17",
      "bid": "186.55",
      "ask": "186.65",
      "open": "186.50",
      "high": "187.00",
      "low": "185.30",
      "close": "186.85",
      "average": "186.6672",
      "volume": "820409",
      "turnover": "153147058.22",
      "trades": "2237"
    },
    {
      "date": "2024-01-18",
      "bid": "188.90",
      "ask": "189.00",
      "open": "187.00",
      "high": "189.40",
      "low": "186.50",
      "close": "188.95",
      "average": "188.7785",
      "volume": "922572",
      "turnover": "174162067.5",
      "trades": "1951"
    },
    {
      "date": "2024-01-19",
      "bid": "187.95",
      "ask": "188.10",
      "open": "189.90",
      "high": "191.25",
      "low": "187.40",
      "close": "188.25",
      "average": "188.3517",
      "volume": "1205308",
      "turnover": "227152261.18",
      "trades": "2323"
    },
    {
      "date": "2024-01-22",
      "bid": "190.10",
      "ask": "190.20",
      "open": "188.20",
      "high": "190.20",
      "low": "188.20",
      "close": "190.20",
      "average": "189.5161",
      "volume": "1011918",
      "turnover": "191618088.92",
      "trades": "2163"
    },
    {
      "date": "2024-01-23",
      "bid": "193.45",
      "ask": "193.70",
      "open": "191.40",
      "high": "193.80",
      "low": "190.55",
      "close": "193.25",
      "average": "192.7454",
      "volume": "1259127",
      "turnover": "242666089.01",
      "trades": "4383"
    },
    {
      "date": "2024-01-24",
      "bid": "187.50",
      "ask": "187.65",
      "open": "195.95",
      "high": "196.65",
      "low": "183.95",
      "close": "187.50",
      "average": "188.7053",
      "volume": "2882703",
      "turnover": "543922713.27",
      "trades": "10598"
    },
    {
      "date": "2024-01-25",
      "bid": "183.80",
      "ask": "183.90",
      "open": "181.55",
      "high": "186.80",
      "low": "181.55",
      "close": "183.75",
      "average": "183.9498",
      "volume": "2619927",
      "turnover": "481907734.78",
      "trades": "9158"
    },
    {
      "date": "2024-01-26",
      "bid": "183.90",
      "ask": "184.00",
      "open": "186.05",
      "high": "186.05",
      "low": "182.95",
      "close": "184.30",
      "average": "184.3486",
      "volume": "1487980",
      "turnover": "274301287.7",
      "trades": "4295"
    },
    {
      "date": "2024-01-29",
      "bid": "181.85",
      "ask": "182.05",
      "open": "182.80",
      "high": "183.00",
      "low": "179.50",
      "close": "182.50",
      "average": "182.2154",
      "volume": "2186457",
      "turnover": "398389426.88",
      "trades": "5945"
    },
    {
      "date": "2024-01-30",
      "bid": "182.30",
      "ask": "182.40",
      "open": "183.00",
      "high": "183.65",
      "low": "181.25",
      "close": "182.75",
      "average": "182.4367",
      "volume": "1379168",
      "turnover": "251614056.91",
      "trades": "3748"
    },
    {
      "date": "2024-01-31",
      "bid": "184.85",
      "ask": "185.00",
      "open": "183.10",
      "high": "186.75",
      "low": "182.15",
      "close": "184.45",
      "average": "184.6485",
      "volume": "1288404",
      "turnover": "237895810.95",
      "trades": "4604"
    },
    {
      "date": "2024-02-01",
      "bid": "186.50",
      "ask": "186.60",
      "open": "183.75",
      "high": "187.65",
      "low": "183.50",
      "close": "186.90",
      "average": "186.1391",
      "volume": "1014263",
      "turnover": "188878061.24",
      "trades": "3928"
    },
    {
      "date": "2024-02-02",
      "bid": "187.15",
      "ask": "187.30",
      "open": "187.90",
      "high": "189.15",
      "low": "186.45",
      "close": "186.80",
      "average": "187.3035",
      "volume": "923729",
      "turnover": "173023426.66",
      "trades": "3035"
    },
    {
      "date": "2024-02-05",
      "bid": "183.85",
      "ask": "183.95",
      "open": "186.60",
      "high": "187.10",
      "low": "183.55",
      "close": "183.55",
      "average": "183.9548",
      "volume": "663569",
      "turnover": "122066867.75",
      "trades": "2105"
    },
    {
      "date": "2024-02-06",
      "bid": "187.15",
      "ask": "187.30",
      "open": "185.10",
      "high": "187.30",
      "low": "182.40",
      "close": "187.30",
      "average": "186.1834",
      "volume": "858207",
      "turnover": "159778029.12",
      "trades": "2813"
    },
    {
      "date": "2024-02-07",
      "bid": "185.15",
      "ask": "185.25",
      "open": "186.95",
      "high": "187.20",
      "low": "184.65",
      "close": "185.25",
      "average": "185.3633",
      "volume": "902145",
      "turnover": "167225149.38",
      "trades": "2531"
    },
    {
      "date": "2024-02-08",
      "bid": "184.80",
      "ask": "184.90",
      "open": "185.25",
      "high": "186.05",
      "low": "183.80",
      "close": "184.65",
      "average": "184.72",
      "volume": "780343",
      "turnover": "144145913.86",
      "trades": "2210"
    },
    {
      "date": "2024-02-09",
      "bid": "184.10",
      "ask": "184.20",
      "open": "184.65",
      "high": "185.35",
      "low": "182.85",
      "close": "183.80",
      "average": "183.8191",
      "volume": "690737",
      "turnover": "126970691.13",
      "trades": "1920"
    },
    {
      "date": "2024-02-12",
      "bid": "185.80",
      "ask": "185.95",
      "open": "184.55",
      "high": "186.30",
      "low": "184.25",
      "close": "185.65",
      "average": "185.5964",
      "volume": "623801",
      "turnover": "115772865.19",
      "trades": "1287"
    },
    {
      "date": "2024-02-13",
      "bid": "188.20",
      "ask": "188.30",
      "open": "186.05",
      "high": "189.60",
      "low": "185.85",
      "close": "188.20",
      "average": "188.0508",
      "volume": "1489199",
      "turnover": "280037513.14",
      "trades": "5029"
    },
    {
      "date": "2024-02-14",
      "bid": "187.05",
      "ask": "187.25",
      "open": "185.40",
      "high": "188.20",
      "low": "184.10",
      "close": "186.90",
      "average": "186.4137",
      "volume": "764214",
      "turnover": "142449704.41",
      "trades": "2180"
    },
    {
      "date": "2024-02-15",
      "bid": "188.65",
      "ask": "188.80",
      "open": "188.25",
      "high": "191.15",
      "low": "188.10",
      "close": "188.95",
      "average": "189.2211",
      "volume": "655427",
      "turnover": "124020850.5",
      "trades": "2144"
    },
    {
      "date": "2024-02-16",
      "bid": "196.25",
      "ask": "196.35",
      "open": "190.00",
      "high": "197.40",
      "low": "190.00",
      "close": "195.85",
      "average": "195.6541",
      "volume": "1419619",
      "turnover": "277747749.07",
      "trades": "4190"
    },
    {
      "date": "2024-02-19",
      "bid": "195.10",
      "ask": "195.20",
      "open": "195.00",
      "high": "195.95",
      "low": "192.65",
      "close": "194.80",
      "average": "194.7444",
      "volume": "576596",
      "turnover": "112287664.52",
      "trades": "2015"
    },
    {
      "date": "2024-02-20",
      "bid": "193.35",
      "ask": "193.45",
      "open": "194.40",
      "high": "195.15",
      "low": "192.25",
      "close": "193.20",
      "average": "193.205",
      "volume": "932467",
      "turnover": "180154322.57",
      "trades": "1978"
    },
    {
      "date": "2024-02-21",
      "bid": "195.35",
      "ask": "195.40",
      "open": "194.15",
      "high": "196.25",
      "low": "193.65",
      "close": "195.25",
      "average": "195.1914",
      "volume": "1575507",
      "turnover": "307527040.08",
      "trades": "3662"
    },
    {
      "date": "2024-02-22",
      "bid": "194.30",
      "ask": "194.35",
      "open": "196.95",
      "high": "197.30",
      "low": "193.45",
      "close": "194.25",
      "average": "194.5611",
      "volume": "1295524",
      "turnover": "252060487.26",
      "trades": "3361"
    },
    {
      "date": "2024-02-23",
      "bid": "194.60",
      "ask": "194.65",
      "open": "194.65",
      "high": "195.60",
      "low": "193.70",
      "close": "194.35",
      "average": "194.3823",
      "volume": "696002",
      "turnover": "135291798.93",
      "trades": "2225"
    },
    {
      "date": "2024-02-26",
      "bid": "192.90",
      "ask": "193.05",
      "open": "193.65",
      "high": "194.40",
      "low": "191.40",
      "close": "192.55",
      "average": "192.5796",
      "volume": "631293",
      "turnover": "121570059.05",
      "trades": "1978"
    },
    {
      "date": "2024-02-27",
      "bid": "192.30",
      "ask": "192.40",
      "open": "193.50",
      "high": "194.90",
      "low": "191.75",
      "close": "191.95",
      "average": "192.0992",
      "volume": "978222",
      "turnover": "187928583.6",
      "trades": "2372"
    },
    {
      "date": "2024-02-28",
      "bid": "190.85",
      "ask": "190.95",
      "open": "192.10",
      "high": "192.10",
      "low": "190.20",
      "close": "191.00",
      "average": "190.9557",
      "volume": "863015",
      "turnover": "164797415.83",
      "trades": "3505"
    },
    {
      "date": "2024-02-29",
      "bid": "188.00",
      "ask": "188.15",
      "open": "191.70",
      "high": "192.80",
      "low": "187.25",
      "close": "187.75",
      "average": "187.8621",
      "volume": "2075572",
      "turnover": "389958694.51",
      "trades": "3027"
    },
    {
      "date": "2024-03-01",
      "bid": "190.40",
      "ask": "190.60",
      "open": "188.50",
      "high": "191.85",
      "low": "188.50",
      "close": "190.90",
      "average": "190.6866",
      "volume": "809953",
      "turnover": "154445642.3",
      "trades": "2782"
    },
    {
      "date": "2024-03-04",
      "bid": "191.60",
      "ask": "191.75",
      "open": "191.20",
      "high": "192.25",
      "low": "190.75",
      "close": "191.90",
      "average": "191.7775",
      "volume": "973870",
      "turnover": "186754492.26",
      "trades": "3477"
    },
    {
      "date": "2024-03-05",
      "bid": "190.95",
      "ask": "191.25",
      "open": "190.85",
      "high": "191.70",
      "low": "189.35",
      "close": "191.70",
      "average": "191.1652",
      "volume": "989870",
      "turnover": "189217765.09",
      "trades": "2717"
    },
    {
      "date": "2024-03-06",
      "bid": "197.05",
      "ask": "197.15",
      "open": "191.35",
      "high": "197.15",
      "low": "190.95",
      "close": "197.00",
      "average": "196.2448",
      "volume": "928319",
      "turnover": "182168545.42",
      "trades": "2999"
    },
    {
      "date": "2024-03-07",
      "bid": "194.80",
      "ask": "194.90",
      "open": "196.35",
      "high": "196.55",
      "low": "193.50",
      "close": "194.85",
      "average": "194.873",
      "volume": "913011",
      "turnover": "177935824.81",
      "trades": "3071"
    },
    {
      "date": "2024-03-08",
      "bid": "196.70",
      "ask": "196.75",
      "open": "195.20",
      "high": "198.15",
      "low": "193.85",
      "close": "196.50",
      "average": "196.5126",
      "volume": "542342",
      "turnover": "106574703.45",
      "trades": "2162"
    },
    {
      "date": "2024-03-11",
      "bid": "196.15",
      "ask": "196.25",
      "open": "195.30",
      "high": "196.20",
      "low": "193.85",
      "close": "196.10",
      "average": "195.5939",
      "volume": "442108",
      "turnover": "86474040.22",
      "trades": "1526"
    },
    {
      "date": "2024-03-12",
      "bid": "200.10",
      "ask": "200.20",
      "open": "196.90",
      "high": "200.70",
      "low": "196.90",
      "close": "200.00",
      "average": "199.5404",
      "volume": "852445",
      "turnover": "170103932.44",
      "trades": "2406"
    },
    {
      "date": "2024-03-13",
      "bid": "204.00",
      "ask": "204.10",
      "open": "199.50",
      "high": "204.20",
      "low": "198.10",
      "close": "204.00",
      "average": "202.8545",
      "volume": "1188895",
      "turnover": "241071093.94",
      "trades": "3646"
    },
    {
      "date": "2024-03-14",
      "bid": "204.20",
      "ask": "204.30",
      "open": "204.20",
      "high": "206.10",
      "low": "203.60",
      "close": "204.50",
      "average": "204.6905",
      "volume": "831779",
      "turnover": "170276990.5",
      "trades": "2769"
    },
    {
      "date": "2024-03-15",
      "bid": "206.80",
      "ask": "206.90",
      "open": "204.00",
      "high": "207.90",
      "low": "203.20",
      "close": "206.80",
      "average": "206.6668",
      "volume": "1981689",
      "turnover": "409498830.7",
      "trades": "3772"
    },
    {
      "date": "2024-03-18",
      "bid": "203.60",
      "ask": "203.70",
      "open": "206.80",
      "high": "207.30",
      "low": "202.30",
      "close": "203.30",
      "average": "204.0044",
      "volume": "634163",
      "turnover": "129411864.6",
      "trades": "2435"
    },
    {
      "date": "2024-03-19",
      "bid": "201.30",
      "ask": "201.40",
      "open": "197.00",
      "high": "201.80",
      "low": "196.30",
      "close": "201.40",
      "average": "200.4808",
      "volume": "1140636",
      "turnover": "228638766.69",
      "trades": "3185"
    },
    {
      "date": "2024-03-20",
      "bid": "201.50",
      "ask": "201.80",
      "open": "200.90",
      "high": "204.70",
      "low": "198.90",
      "close": "202.40",
      "average": "202.2854",
      "volume": "999328",
      "turnover": "202148708.11",
      "trades": "2415"
    },
    {
      "date": "2024-03-21",
      "bid": "207.00",
      "ask": "207.20",
      "open": "204.70",
      "high": "207.50",
      "low": "203.60",
      "close": "207.50",
      "average": "206.2347",
      "volume": "1074148",
      "turnover": "221478079.9",
      "trades": "1994"
    },
    {
      "date": "2024-03-22",
      "bid": "208.90",
      "ask": "209.10",
      "open": "206.60",
      "high": "210.50",
      "low": "205.50",
      "close": "208.40",
      "average": "208.4725",
      "volume": "1003660",
      "turnover": "209270785.95",
      "trades": "2942"
    },
    {
      "date": "2024-03-25",
      "bid": "203.90",
      "ask": "204.10",
      "open": "208.40",
      "high": "208.70",
      "low": "203.50",
      "close": "203.70",
      "average": "204.0064",
      "volume": "969167",
      "turnover": "197739951.85",
      "trades": "1729"
    },
    {
      "date": "2024-03-26",
      "bid": "204.00",
      "ask": "204.30",
      "open": "203.30",
      "high": "204.50",
      "low": "201.60",
      "close": "203.50",
      "average": "203.3654",
      "volume": "931209",
      "turnover": "189372130.55",
      "trades": "2335"
    },
    {
      "date": "2024-03-27",
      "bid": "203.60",
      "ask": "203.80",
      "open": "202.90",
      "high": "204.00",
      "low": "201.40",
      "close": "204.00",
      "average": "203.4488",
      "volume": "586763",
      "turnover": "119365429.05",
      "trades": "1938"
    },
    {
      "date": "2024-03-28",
      "bid": "201.60",
      "ask": "201.80",
      "open": "204.90",
      "high": "205.00",
      "low": "201.10",
      "close": "201.10",
      "average": "202.3632",
      "volume": "673555",
      "turnover": "136302885.19",
      "trades": "1059"
    },
    {
      "date": "2024-04-02",
      "bid": "203.70",
      "ask": "203.90",
      "open": "204.40",
      "high": "208.50",
      "low": "203.00",
      "close": "204.10",
      "average": "204.7699",
      "volume": "1426518",
      "turnover": "292015344.3",
      "trades": "4712"
    },
    {
      "date": "2024-04-03",
      "bid": "207.00",
      "ask": "207.20",
      "open": "203.80",
      "high": "207.70",
      "low": "202.40",
      "close": "206.90",
      "average": "206.4176",
      "volume": "795588",
      "turnover": "164186442.85",
      "trades": "2078"
    },
    {
      "date": "2024-04-04",
      "bid": "211.70",
      "ask": "211.90",
      "open": "206.70",
      "high": "212.30",
      "low": "205.80",
      "close": "211.90",
      "average": "211.3964",
      "volume": "1086548",
      "turnover": "229638124.6",
      "trades": "2486"
    },
    {
      "date": "2024-04-05",
      "bid": "213.20",
      "ask": "213.40",
      "open": "209.40",
      "high": "213.80",
      "low": "209.40",
      "close": "213.60",
      "average": "212.901",
      "volume": "847668",
      "turnover": "180443680",
      "trades": "2245"
    },
    {
      "date": "2024-04-08",
      "bid": "215.90",
      "ask": "216.10",
      "open": "214.20",
      "high": "218.50",
      "low": "214.00",
      "close": "215.60",
      "average": "215.9701",
      "volume": "970107",
      "turnover": "209583439.05",
      "trades": "2668"
    },
    {
      "date": "2024-04-09",
      "bid": "218.10",
      "ask": "218.30",
      "open": "216.00",
      "high": "220.30",
      "low": "215.40",
      "close": "217.80",
      "average": "217.8903",
      "volume": "798087",
      "turnover": "173902196.4",
      "trades": "2240"
    },
    {
      "date": "2024-04-10",
      "bid": "219.10",
      "ask": "219.20",
      "open": "220.00",
      "high": "220.50",
      "low": "215.90",
      "close": "220.00",
      "average": "219.4931",
      "volume": "1038442",
      "turnover": "227928179.3",
      "trades": "1832"
    },
    {
      "date": "2024-04-11",
      "bid": "213.50",
      "ask": "213.80",
      "open": "218.20",
      "high": "219.40",
      "low": "212.20",
      "close": "213.40",
      "average": "215.5259",
      "volume": "1456855",
      "turnover": "314052966.05",
      "trades": "3985"
    },
    {
      "date": "2024-04-12",
      "bid": "213.60",
      "ask": "213.80",
      "open": "215.60",
      "high": "218.20",
      "low": "213.60",
      "close": "213.70",
      "average": "214.3901",
      "volume": "650375",
      "turnover": "139449483.1",
      "trades": "1988"
    },
    {
      "date": "2024-04-15",
      "bid": "215.40",
      "ask": "215.60",
      "open": "214.00",
      "high": "219.00",
      "low": "214.00",
      "close": "214.90",
      "average": "215.6471",
      "volume": "634958",
      "turnover": "136945561.69",
      "trades": "2139"
    },
    {
      "date": "2024-04-16",
      "bid": "211.30",
      "ask": "211.40",
      "open": "210.20",
      "high": "212.40",
      "low": "209.10",
      "close": "211.10",
      "average": "210.9685",
      "volume": "766457",
      "turnover": "161668649.05",
      "trades": "1909"
    },
    {
      "date": "2024-04-17",
      "bid": "213.00",
      "ask": "213.30",
      "open": "215.10",
      "high": "216.80",
      "low": "212.80",
      "close": "212.80",
      "average": "213.8796",
      "volume": "814406",
      "turnover": "174232102.15",
      "trades": "2669"
    },
    {
      "date": "2024-04-18",
      "bid": "213.40",
      "ask": "213.60",
      "open": "214.50",
      "high": "215.90",
      "low": "211.20",
      "close": "213.00",
      "average": "212.9788",
      "volume": "732904",
      "turnover": "156093055.25",
      "trades": "2003"
    },
    {
      "date": "2024-04-19",
      "bid": "211.90",
      "ask": "212.20",
      "open": "211.50",
      "high": "212.40",
      "low": "209.10",
      "close": "212.40",
      "average": "211.6952",
      "volume": "1036647",
      "turnover": "219434912.7",
      "trades": "2884"
    },
    {
      "date": "2024-04-22",
      "bid": "208.50",
      "ask": "208.70",
      "open": "212.60",
      "high": "213.10",
      "low": "203.30",
      "close": "208.50",
      "average": "208.0809",
      "volume": "1613657",
      "turnover": "335752679.05",
      "trades": "5641"
    },
    {
      "date": "2024-04-23",
      "bid": "205.50",
      "ask": "205.70",
      "open": "200.80",
      "high": "208.60",
      "low": "200.00",
      "close": "205.60",
      "average": "205.5108",
      "volume": "2617657",
      "turnover": "537854325.1",
      "trades": "7787"
    },
    {
      "date": "2024-04-24",
      "bid": "204.80",
      "ask": "205.00",
      "open": "212.00",
      "high": "212.00",
      "low": "203.00",
      "close": "205.50",
      "average": "205.5457",
      "volume": "1394645",
      "turnover": "286657958.75",
      "trades": "4031"
    },
    {
      "date": "2024-04-25",
      "bid": "202.10",
      "ask": "202.50",
      "open": "205.50",
      "high": "206.00",
      "low": "201.70",
      "close": "203.20",
      "average": "203.4219",
      "volume": "1020301",
      "turnover": "207554263.35",
      "trades": "2597"
    },
    {
      "date": "2024-04-26",
      "bid": "204.70",
      "ask": "204.90",
      "open": "204.80",
      "high": "206.40",
      "low": "203.10",
      "close": "204.90",
      "average": "204.6908",
      "volume": "963832",
      "turnover": "197290456.9",
      "trades": "2628"
    },
    {
      "date": "2024-04-29",
      "bid": "207.80",
      "ask": "208.00",
      "open": "205.10",
      "high": "208.00",
      "low": "204.00",
      "close": "207.20",
      "average": "206.8684",
      "volume": "633475",
      "turnover": "131023677.3",
      "trades": "1828"
    },
    {
      "date": "2024-04-30",
      "bid": "207.20",
      "ask": "207.60",
      "open": "207.20",
      "high": "208.00",
      "low": "205.10",
      "close": "206.80",
      "average": "206.808",
      "volume": "821262",
      "turnover": "169843057.69",
      "trades": "1571"
    },
    {
      "date": "2024-05-02",
      "bid": "205.40",
      "ask": "205.60",
      "open": "204.80",
      "high": "208.30",
      "low": "204.00",
      "close": "204.60",
      "average": "205.202",
      "volume": "1246408",
      "turnover": "255887981.32",
      "trades": "3033"
    },
    {
      "date": "2024-05-03",
      "bid": "205.90",
      "ask": "206.10",
      "open": "205.20",
      "high": "207.00",
      "low": "204.10",
      "close": "205.40",
      "average": "205.2914",
      "volume": "805021",
      "turnover": "165249176.15",
      "trades": "3318"
    },
    {
      "date": "2024-05-06",
      "bid": "205.70",
      "ask": "206.00",
      "open": "206.60",
      "high": "207.10",
      "low": "203.90",
      "close": "205.90",
      "average": "205.7324",
      "volume": "747966",
      "turnover": "153868805.35",
      "trades": "2981"
    },
    {
      "date": "2024-05-07",
      "bid": "211.60",
      "ask": "211.80",
      "open": "207.50",
      "high": "212.00",
      "low": "206.00",
      "close": "212.00",
      "average": "210.8769",
      "volume": "1300572",
      "turnover": "273940505.6",
      "trades": "3320"
    },
    {
      "date": "2024-05-08",
      "bid": "214.40",
      "ask": "214.60",
      "open": "211.80",
      "high": "214.70",
      "low": "210.60",
      "close": "214.50",
      "average": "214.3135",
      "volume": "581979",
      "turnover": "124721932.15",
      "trades": "1141"
    },
    {
      "date": "2024-05-10",
      "bid": "218.00",
      "ask": "218.40",
      "open": "217.30",
      "high": "218.30",
      "low": "215.00",
      "close": "218.00",
      "average": "217.6182",
      "volume": "819248",
      "turnover": "178276250.5",
      "trades": "2096"
    },
    {
      "date": "2024-05-13",
      "bid": "216.40",
      "ask": "216.60",
      "open": "218.00",
      "high": "218.90",
      "low": "216.10",
      "close": "216.50",
      "average": "216.7113",
      "volume": "440499",
      "turnover": "95475105.2",
      "trades": "1136"
    },
    {
      "date": "2024-05-14",
      "bid": "216.00",
      "ask": "216.20",
      "open": "215.70",
      "high": "218.10",
      "low": "214.90",
      "close": "216.60",
      "average": "216.4886",
      "volume": "821771",
      "turnover": "177904950.35",
      "trades": "1968"
    },
    {
      "date": "2024-05-15",
      "bid": "218.20",
      "ask": "218.50",
      "open": "215.80",
      "high": "219.70",
      "low": "215.10",
      "close": "218.40",
      "average": "218.0739",
      "volume": "738513",
      "turnover": "160689539.44",
      "trades": "2377"
    },
    {
      "date": "2024-05-16",
      "bid": "215.50",
      "ask": "215.70",
      "open": "218.40",
      "high": "218.40",
      "low": "214.90",
      "close": "215.50",
      "average": "215.9097",
      "volume": "968867",
      "turnover": "209160743.5",
      "trades": "2540"
    },
    {
      "date": "2024-05-17",
      "bid": "218.00",
      "ask": "218.20",
      "open": "214.60",
      "high": "218.30",
      "low": "213.90",
      "close": "217.70",
      "average": "217.0626",
      "volume": "701714",
      "turnover": "152281866.69",
      "trades": "2215"
    },
    {
      "date": "2024-05-20",
      "bid": "230.80",
      "ask": "231.00",
      "open": "218.90",
      "high": "232.10",
      "low": "218.60",
      "close": "232.10",
      "average": "230.9739",
      "volume": "1658096",
      "turnover": "382917769.9",
      "trades": "3585"
    },
    {
      "date": "2024-05-21",
      "bid": "229.80",
      "ask": "230.00",
      "open": "231.60",
      "high": "232.00",
      "low": "227.60",
      "close": "230.20",
      "average": "229.9519",
      "volume": "914593",
      "turnover": "210309534.5",
      "trades": "3160"
    },
    {
      "date": "2024-05-22",
      "bid": "225.60",
      "ask": "225.90",
      "open": "230.00",
      "high": "230.70",
      "low": "225.50",
      "close": "225.50",
      "average": "226.3631",
      "volume": "976877",
      "turnover": "221196091.85",
      "trades": "2484"
    },
    {
      "date": "2024-05-23",
      "bid": "224.00",
      "ask": "224.20",
      "open": "225.50",
      "high": "227.40",
      "low": "222.40",
      "close": "224.20",
      "average": "224.7717",
      "volume": "1176004",
      "turnover": "264336073.7",
      "trades": "3260"
    },
    {
      "date": "2024-05-24",
      "bid": "224.90",
      "ask": "225.10",
      "open": "223.50",
      "high": "226.00",
      "low": "222.20",
      "close": "224.50",
      "average": "224.2903",
      "volume": "753240",
      "turnover": "168946040.05",
      "trades": "2935"
    },
    {
      "date": "2024-05-27",
      "bid": "225.20",
      "ask": "225.50",
      "open": "225.00",
      "high": "225.90",
      "low": "223.10",
      "close": "224.70",
      "average": "224.5683",
      "volume": "570362",
      "turnover": "128084556.4",
      "trades": "1817"
    },
    {
      "date": "2024-05-28",
      "bid": "223.10",
      "ask": "223.20",
      "open": "224.80",
      "high": "225.70",
      "low": "222.00",
      "close": "223.00",
      "average": "223.3437",
      "volume": "852785",
      "turnover": "190416694.4",
      "trades": "2549"
    },
    {
      "date": "2024-05-29",
      "bid": "219.10",
      "ask": "219.30",
      "open": "221.00",
      "high": "222.60",
      "low": "218.40",
      "close": "218.40",
      "average": "218.8625",
      "volume": "1262329",
      "turnover": "276356110.45",
      "trades": "2002"
    },
    {
      "date": "2024-05-30",
      "bid": "217.50",
      "ask": "217.70",
      "open": "217.70",
      "high": "219.00",
      "low": "215.50",
      "close": "216.80",
      "average": "216.9205",
      "volume": "899061",
      "turnover": "195046596.35",
      "trades": "2318"
    },
    {
      "date": "2024-05-31",
      "bid": "217.70",
      "ask": "217.80",
      "open": "217.10",
      "high": "219.00",
      "low": "217.00",
      "close": "218.70",
      "average": "218.6278",
      "volume": "2315336",
      "turnover": "506188789.65",
      "trades": "2251"
    },
    {
      "date": "2024-06-03",
      "bid": "216.70",
      "ask": "216.90",
      "open": "220.70",
      "high": "221.40",
      "low": "216.00",
      "close": "216.20",
      "average": "217.0183",
      "volume": "506469",
      "turnover": "109917410.85",
      "trades": "1569"
    },
    {
      "date": "2024-06-04",
      "bid": "215.90",
      "ask": "216.10",
      "open": "216.10",
      "high": "216.70",
      "low": "214.40",
      "close": "216.00",
      "average": "215.8465",
      "volume": "509279",
      "turnover": "109926548.3",
      "trades": "1252"
    },
    {
      "date": "2024-06-05",
      "bid": "217.40",
      "ask": "217.60",
      "open": "216.50",
      "high": "218.60",
      "low": "216.50",
      "close": "217.30",
      "average": "217.4026",
      "volume": "687059",
      "turnover": "149371461.5",
      "trades": "1344"
    },
    {
      "date": "2024-06-07",
      "bid": "218.80",
      "ask": "219.00",
      "open": "217.70",
      "high": "219.10",
      "low": "216.30",
      "close": "218.10",
      "average": "218.0069",
      "volume": "738801",
      "turnover": "161007361.35",
      "trades": "1913"
    },
    {
      "date": "2024-06-10",
      "bid": "215.60",
      "ask": "215.90",
      "open": "216.80",
      "high": "217.50",
      "low": "214.30",
      "close": "216.00",
      "average": "215.9554",
      "volume": "527713",
      "turnover": "113980491.4",
      "trades": "1377"
    },
    {
      "date": "2024-06-11",
      "bid": "214.10",
      "ask": "214.30",
      "open": "216.20",
      "high": "218.30",
      "low": "212.90",
      "close": "214.10",
      "average": "214.613",
      "volume": "705045",
      "turnover": "151385629.6",
      "trades": "1850"
    },
    {
      "date": "2024-06-12",
      "bid": "219.60",
      "ask": "219.90",
      "open": "215.20",
      "high": "220.70",
      "low": "215.10",
      "close": "219.00",
      "average": "218.6706",
      "volume": "600499",
      "turnover": "131310573.85",
      "trades": "1658"
    },
    {
      "date": "2024-06-13",
      "bid": "216.30",
      "ask": "216.60",
      "open": "219.00",
      "high": "220.60",
      "low": "215.80",
      "close": "216.50",
      "average": "217.0128",
      "volume": "569280",
      "turnover": "123554901.75",
      "trades": "1678"
    },
    {
      "date": "2024-06-14",
      "bid": "212.40",
      "ask": "212.70",
      "open": "216.70",
      "high": "217.10",
      "low": "211.10",
      "close": "211.80",
      "average": "212.1311",
      "volume": "662060",
      "turnover": "140446029",
      "trades": "1897"
    },
    {
      "date": "2024-06-17",
      "bid": "210.00",
      "ask": "210.30",
      "open": "212.50",
      "high": "213.50",
      "low": "209.40",
      "close": "209.60",
      "average": "209.831",
      "volume": "739057",
      "turnover": "155094909.19",
      "trades": "1360"
    },
    {
      "date": "2024-06-18",
      "bid": "211.10",
      "ask": "211.20",
      "open": "210.80",
      "high": "211.30",
      "low": "207.10",
      "close": "211.10",
      "average": "210.457",
      "volume": "700890",
      "turnover": "147487171.85",
      "trades": "1967"
    },
    {
      "date": "2024-06-19",
      "bid": "212.20",
      "ask": "212.40",
      "open": "211.10",
      "high": "212.90",
      "low": "210.70",
      "close": "212.90",
      "average": "212.7381",
      "volume": "961388",
      "turnover": "204520050.75",
      "trades": "2096"
    },
    {
      "date": "2024-06-20",
      "bid": "216.40",
      "ask": "216.70",
      "open": "212.70",
      "high": "216.70",
      "low": "212.50",
      "close": "216.70",
      "average": "216.5261",
      "volume": "1754447",
      "turnover": "379847209.05",
      "trades": "1947"
    },
    {
      "date": "2024-06-24",
      "bid": "216.40",
      "ask": "216.70",
      "open": "210.00",
      "high": "217.60",
      "low": "210.00",
      "close": "216.10",
      "average": "215.0783",
      "volume": "712152",
      "turnover": "153154507.8",
      "trades": "2461"
    },
    {
      "date": "2024-06-25",
      "bid": "213.90",
      "ask": "214.10",
      "open": "216.10",
      "high": "216.40",
      "low": "212.40",
      "close": "213.70",
      "average": "214.0785",
      "volume": "931148",
      "turnover": "199342873.85",
      "trades": "2010"
    },
    {
      "date": "2024-06-26",
      "bid": "212.80",
      "ask": "213.00",
      "open": "215.60",
      "high": "216.50",
      "low": "211.40",
      "close": "212.90",
      "average": "213.2692",
      "volume": "429604",
      "turnover": "91633177.2",
      "trades": "1242"
    },
    {
      "date": "2024-06-27",
      "bid": "212.10",
      "ask": "212.30",
      "open": "213.00",
      "high": "214.20",
      "low": "211.50",
      "close": "211.50",
      "average": "211.725",
      "volume": "735158",
      "turnover": "155662165.5",
      "trades": "1383"
    },
    {
      "date": "2024-06-28",
      "bid": "211.40",
      "ask": "211.60",
      "open": "212.50",
      "high": "213.50",
      "low": "209.80",
      "close": "211.50",
      "average": "211.6109",
      "volume": "693638",
      "turnover": "146800498.9",
      "trades": "2185"
    },
    {
      "date": "2024-07-01",
      "bid": "209.40",
      "ask": "209.60",
      "open": "213.00",
      "high": "213.80",
      "low": "209.00",
      "close": "209.20",
      "average": "209.7001",
      "volume": "808322",
      "turnover": "169505199.85",
      "trades": "1390"
    },
    {
      "date": "2024-07-02",
      "bid": "208.30",
      "ask": "208.50",
      "open": "208.30",
      "high": "210.10",
      "low": "207.00",
      "close": "208.70",
      "average": "208.7047",
      "volume": "688730",
      "turnover": "143748241.88",
      "trades": "1377"
    },
    {
      "date": "2024-07-03",
      "bid": "209.50",
      "ask": "209.90",
      "open": "210.10",
      "high": "211.50",
      "low": "209.30",
      "close": "209.40",
      "average": "209.5483",
      "volume": "622985",
      "turnover": "130549020.95",
      "trades": "1236"
    },
    {
      "date": "2024-07-04",
      "bid": "212.30",
      "ask": "212.70",
      "open": "210.40",
      "high": "213.10",
      "low": "210.40",
      "close": "212.10",
      "average": "212.0652",
      "volume": "376119",
      "turnover": "79763842.59",
      "trades": "948"
    },
    {
      "date": "2024-07-05",
      "bid": "209.00",
      "ask": "209.30",
      "open": "213.00",
      "high": "213.70",
      "low": "208.80",
      "close": "209.70",
      "average": "210.1597",
      "volume": "274536",
      "turnover": "57699614.15",
      "trades": "932"
    },
    {
      "date": "2024-07-08",
      "bid": "209.20",
      "ask": "209.50",
      "open": "209.50",
      "high": "210.40",
      "low": "207.90",
      "close": "209.00",
      "average": "209.0086",
      "volume": "411805",
      "turnover": "86071057.6",
      "trades": "1046"
    },
    {
      "date": "2024-07-09",
      "bid": "207.30",
      "ask": "207.60",
      "open": "208.40",
      "high": "209.30",
      "low": "207.00",
      "close": "207.90",
      "average": "207.9546",
      "volume": "649123",
      "turnover": "134992743.35",
      "trades": "1093"
    },
    {
      "date": "2024-07-10",
      "bid": "206.90",
      "ask": "207.10",
      "open": "207.70",
      "high": "208.40",
      "low": "206.50",
      "close": "206.90",
      "average": "207.0476",
      "volume": "615264",
      "turnover": "127392871.5",
      "trades": "1548"
    },
    {
      "date": "2024-07-11",
      "bid": "210.20",
      "ask": "210.50",
      "open": "208.20",
      "high": "211.00",
      "low": "206.40",
      "close": "209.80",
      "average": "209.4442",
      "volume": "558651",
      "turnover": "117003451.8",
      "trades": "2080"
    },
    {
      "date": "2024-07-12",
      "bid": "216.00",
      "ask": "216.30",
      "open": "210.20",
      "high": "216.40",
      "low": "208.80",
      "close": "216.20",
      "average": "215.0726",
      "volume": "405945",
      "turnover": "87287347.35",
      "trades": "1284"
    },
    {
      "date": "2024-07-15",
      "bid": "213.10",
      "ask": "213.40",
      "open": "215.00",
      "high": "215.00",
      "low": "212.20",
      "close": "213.90",
      "average": "213.7561",
      "volume": "377374",
      "turnover": "80664561.65",
      "trades": "1281"
    },
    {
      "date": "2024-07-16",
      "bid": "213.40",
      "ask": "213.60",
      "open": "213.00",
      "high": "214.10",
      "low": "210.20",
      "close": "214.10",
      "average": "213.6399",
      "volume": "655268",
      "turnover": "139986016.35",
      "trades": "1789"
    },
    {
      "date": "2024-07-17",
      "bid": "214.00",
      "ask": "214.20",
      "open": "213.00",
      "high": "214.30",
      "low": "210.20",
      "close": "214.10",
      "average": "213.6373",
      "volume": "818147",
      "turnover": "174744368.15",
      "trades": "2232"
    },
    {
      "date": "2024-07-18",
      "bid": "216.30",
      "ask": "216.80",
      "open": "214.70",
      "high": "217.30",
      "low": "212.10",
      "close": "216.50",
      "average": "216.2104",
      "volume": "897657",
      "turnover": "194063736.9",
      "trades": "2010"
    },
    {
      "date": "2024-07-19",
      "bid": "204.00",
      "ask": "204.20",
      "open": "214.70",
      "high": "217.20",
      "low": "202.20",
      "close": "203.60",
      "average": "205.3628",
      "volume": "1787101",
      "turnover": "367054865.85",
      "trades": "7380"
    },
    {
      "date": "2024-07-22",
      "bid": "202.80",
      "ask": "203.00",
      "open": "203.00",
      "high": "204.00",
      "low": "201.30",
      "close": "202.50",
      "average": "202.6121",
      "volume": "1106281",
      "turnover": "224151942.7",
      "trades": "2696"
    },
    {
      "date": "2024-07-23",
      "bid": "199.40",
      "ask": "199.55",
      "open": "201.70",
      "high": "203.50",
      "low": "198.95",
      "close": "198.95",
      "average": "199.8235",
      "volume": "647451",
      "turnover": "129392684.99",
      "trades": "1904"
    },
    {
      "date": "2024-07-24",
      "bid": "201.20",
      "ask": "201.40",
      "open": "197.05",
      "high": "203.30",
      "low": "195.55",
      "close": "201.00",
      "average": "200.7447",
      "volume": "1054989",
      "turnover": "211776740.29",
      "trades": "3199"
    },
    {
      "date": "2024-07-25",
      "bid": "198.40",
      "ask": "198.50",
      "open": "198.60",
      "high": "199.00",
      "low": "195.10",
      "close": "197.95",
      "average": "197.6854",
      "volume": "911783",
      "turnover": "180230359.33",
      "trades": "2510"
    },
    {
      "date": "2024-07-26",
      "bid": "199.65",
      "ask": "199.85",
      "open": "198.50",
      "high": "200.10",
      "low": "197.20",
      "close": "199.40",
      "average": "199.3248",
      "volume": "522431",
      "turnover": "104133145.34",
      "trades": "1659"
    },
    {
      "date": "2024-07-29",
      "bid": "199.65",
      "ask": "199.85",
      "open": "200.00",
      "high": "201.70",
      "low": "199.05",
      "close": "199.05",
      "average": "199.4144",
      "volume": "569285",
      "turnover": "113528051.9",
      "trades": "1517"
    },
    {
      "date": "2024-07-30",
      "bid": "199.45",
      "ask": "199.55",
      "open": "199.60",
      "high": "201.10",
      "low": "198.75",
      "close": "199.00",
      "average": "199.5264",
      "volume": "790943",
      "turnover": "157815269.13",
      "trades": "2065"
    },
    {
      "date": "2024-07-31",
      "bid": "200.50",
      "ask": "200.70",
      "open": "201.70",
      "high": "204.10",
      "low": "200.00",
      "close": "200.00",
      "average": "200.6466",
      "volume": "1370920",
      "turnover": "275078805.55",
      "trades": "2232"
    },
    {
      "date": "2024-08-01",
      "bid": "195.90",
      "ask": "196.05",
      "open": "199.75",
      "high": "200.20",
      "low": "195.90",
      "close": "196.40",
      "average": "197.1916",
      "volume": "831911",
      "turnover": "164064122.96",
      "trades": "2075"
    },
    {
      "date": "2024-08-02",
      "bid": "186.80",
      "ask": "186.85",
      "open": "194.30",
      "high": "195.00",
      "low": "186.75",
      "close": "187.45",
      "average": "189.1314",
      "volume": "951658",
      "turnover": "180000355.49",
      "trades": "3559"
    },
    {
      "date": "2024-08-05",
      "bid": "186.25",
      "ask": "186.50",
      "open": "181.75",
      "high": "186.55",
      "low": "179.50",
      "close": "185.65",
      "average": "184.6951",
      "volume": "742207",
      "turnover": "137076548.77",
      "trades": "2504"
    },
    {
      "date": "2024-08-06",
      "bid": "185.10",
      "ask": "185.35",
      "open": "187.45",
      "high": "188.30",
      "low": "183.20",
      "close": "184.35",
      "average": "184.5922",
      "volume": "636768",
      "turnover": "117553162.53",
      "trades": "2351"
    },
    {
      "date": "2024-08-07",
      "bid": "187.85",
      "ask": "188.05",
      "open": "186.50",
      "high": "189.15",
      "low": "186.00",
      "close": "187.50",
      "average": "187.5844",
      "volume": "870224",
      "turnover": "163238228.01",
      "trades": "3607"
    },
    {
      "date": "2024-08-08",
      "bid": "187.75",
      "ask": "188.10",
      "open": "186.20",
      "high": "188.30",
      "low": "185.40",
      "close": "187.75",
      "average": "187.4203",
      "volume": "547160",
      "turnover": "102545816.82",
      "trades": "1406"
    },
    {
      "date": "2024-08-09",
      "bid": "187.70",
      "ask": "187.90",
      "open": "188.55",
      "high": "188.60",
      "low": "186.30",
      "close": "187.50",
      "average": "187.5047",
      "volume": "426153",
      "turnover": "79905866.97",
      "trades": "1842"
    },
    {
      "date": "2024-08-12",
      "bid": "188.35",
      "ask": "188.50",
      "open": "188.45",
      "high": "189.40",
      "low": "187.70",
      "close": "188.80",
      "average": "188.5021",
      "volume": "756972",
      "turnover": "142691328.13",
      "trades": "1344"
    },
    {
      "date": "2024-08-13",
      "bid": "190.40",
      "ask": "190.75",
      "open": "189.40",
      "high": "191.40",
      "low": "188.50",
      "close": "191.40",
      "average": "190.9845",
      "volume": "948583",
      "turnover": "181143636.14",
      "trades": "2601"
    },
    {
      "date": "2024-08-14",
      "bid": "191.55",
      "ask": "191.70",
      "open": "192.00",
      "high": "192.70",
      "low": "190.90",
      "close": "191.75",
      "average": "191.7756",
      "volume": "583567",
      "turnover": "111917188.44",
      "trades": "1958"
    },
    {
      "date": "2024-08-15",
      "bid": "194.70",
      "ask": "194.90",
      "open": "192.75",
      "high": "196.30",
      "low": "192.30",
      "close": "195.35",
      "average": "195.5674",
      "volume": "932649",
      "turnover": "182286108.57",
      "trades": "1425"
    },
    {
      "date": "2024-08-16",
      "bid": "193.05",
      "ask": "193.20",
      "open": "194.85",
      "high": "195.05",
      "low": "191.95",
      "close": "193.70",
      "average": "193.50",
      "volume": "666161",
      "turnover": "128887891.04",
      "trades": "2075"
    },
    {
      "date": "2024-08-19",
      "bid": "195.05",
      "ask": "195.35",
      "open": "195.80",
      "high": "197.00",
      "low": "194.25",
      "close": "195.00",
      "average": "195.0647",
      "volume": "455513",
      "turnover": "88853873.91",
      "trades": "1527"
    },
    {
      "date": "2024-08-20",
      "bid": "193.95",
      "ask": "194.15",
      "open": "195.15",
      "high": "195.55",
      "low": "193.85",
      "close": "194.15",
      "average": "194.2265",
      "volume": "561273",
      "turnover": "109018407.19",
      "trades": "1351"
    },
    {
      "date": "2024-08-21",
      "bid": "194.85",
      "ask": "195.00",
      "open": "194.10",
      "high": "196.25",
      "low": "194.10",
      "close": "194.80",
      "average": "195.1419",
      "volume": "531406",
      "turnover": "103712124.69",
      "trades": "1398"
    },
    {
      "date": "2024-08-22",
      "bid": "194.60",
      "ask": "194.80",
      "open": "194.70",
      "high": "195.70",
      "low": "193.30",
      "close": "194.65",
      "average": "194.6822",
      "volume": "445151",
      "turnover": "86669759.07",
      "trades": "1860"
    },
    {
      "date": "2024-08-23",
      "bid": "197.30",
      "ask": "197.40",
      "open": "192.95",
      "high": "197.55",
      "low": "192.65",
      "close": "196.95",
      "average": "196.4411",
      "volume": "648464",
      "turnover": "127408985.11",
      "trades": "2270"
    },
    {
      "date": "2024-08-26",
      "bid": "197.45",
      "ask": "197.65",
      "open": "196.85",
      "high": "198.00",
      "low": "195.80",
      "close": "197.20",
      "average": "197.1299",
      "volume": "260217",
      "turnover": "51297938.08",
      "trades": "1614"
    },
    {
      "date": "2024-08-27",
      "bid": "196.95",
      "ask": "197.20",
      "open": "197.70",
      "high": "198.20",
      "low": "195.95",
      "close": "197.00",
      "average": "197.0505",
      "volume": "374590",
      "turnover": "73813359.52",
      "trades": "1270"
    },
    {
      "date": "2024-08-28",
      "bid": "196.45",
      "ask": "196.65",
      "open": "196.25",
      "high": "198.10",
      "low": "195.25",
      "close": "196.25",
      "average": "196.3566",
      "volume": "378858",
      "turnover": "74400198.84",
      "trades": "908"
    },
    {
      "date": "2024-08-29",
      "bid": "198.80",
      "ask": "198.95",
      "open": "196.10",
      "high": "200.10",
      "low": "196.10",
      "close": "198.90",
      "average": "198.8806",
      "volume": "719951",
      "turnover": "143180932.96",
      "trades": "2091"
    },
    {
      "date": "2024-08-30",
      "bid": "197.80",
      "ask": "197.90",
      "open": "198.90",
      "high": "199.50",
      "low": "197.40",
      "close": "197.80",
      "average": "197.8413",
      "volume": "1813073",
      "turnover": "358718723.32",
      "trades": "2139"
    },
    {
      "date": "2024-09-02",
      "bid": "196.00",
      "ask": "196.15",
      "open": "197.65",
      "high": "197.65",
      "low": "195.15",
      "close": "196.15",
      "average": "196.0819",
      "volume": "348422",
      "turnover": "68317584.34",
      "trades": "1071"
    },
    {
      "date": "2024-09-03",
      "bid": "191.80",
      "ask": "191.90",
      "open": "195.75",
      "high": "197.70",
      "low": "191.75",
      "close": "191.80",
      "average": "193.5633",
      "volume": "852424",
      "turnover": "165115045.3",
      "trades": "2675"
    },
    {
      "date": "2024-09-04",
      "bid": "187.25",
      "ask": "187.40",
      "open": "187.70",
      "high": "189.10",
      "low": "185.75",
      "close": "187.05",
      "average": "187.0257",
      "volume": "956714",
      "turnover": "178927434.46",
      "trades": "2615"
    },
    {
      "date": "2024-09-05",
      "bid": "188.20",
      "ask": "188.30",
      "open": "186.45",
      "high": "188.45",
      "low": "185.50",
      "close": "188.20",
      "average": "187.726",
      "volume": "636517",
      "turnover": "119426049.36",
      "trades": "2981"
    },
    {
      "date": "2024-09-06",
      "bid": "186.20",
      "ask": "186.45",
      "open": "187.25",
      "high": "189.65",
      "low": "186.00",
      "close": "187.00",
      "average": "187.1989",
      "volume": "840887",
      "turnover": "157418741.47",
      "trades": "3326"
    },
    {
      "date": "2024-09-09",
      "bid": "189.15",
      "ask": "189.25",
      "open": "187.55",
      "high": "190.25",
      "low": "187.55",
      "close": "189.10",
      "average": "189.1589",
      "volume": "490711",
      "turnover": "92822671.61",
      "trades": "2289"
    },
    {
      "date": "2024-09-10",
      "bid": "186.30",
      "ask": "186.50",
      "open": "189.05",
      "high": "190.20",
      "low": "186.00",
      "close": "186.35",
      "average": "186.8193",
      "volume": "457460",
      "turnover": "85461383.11",
      "trades": "1727"
    },
    {
      "date": "2024-09-11",
      "bid": "188.05",
      "ask": "188.20",
      "open": "189.85",
      "high": "191.05",
      "low": "187.45",
      "close": "188.05",
      "average": "188.4957",
      "volume": "759407",
      "turnover": "143160634.75",
      "trades": "2446"
    },
    {
      "date": "2024-09-12",
      "bid": "190.35",
      "ask": "190.50",
      "open": "190.80",
      "high": "193.50",
      "low": "189.40",
      "close": "190.15",
      "average": "190.7026",
      "volume": "652851",
      "turnover": "124516184.88",
      "trades": "2587"
    },
    {
      "date": "2024-09-13",
      "bid": "192.75",
      "ask": "192.90",
      "open": "190.60",
      "high": "193.45",
      "low": "190.35",
      "close": "193.45",
      "average": "193.2465",
      "volume": "889254",
      "turnover": "171831254.2",
      "trades": "1913"
    },
    {
      "date": "2024-09-16",
      "bid": "193.50",
      "ask": "193.60",
      "open": "192.90",
      "high": "194.75",
      "low": "192.35",
      "close": "193.80",
      "average": "193.8913",
      "volume": "764679",
      "turnover": "148264322.72",
      "trades": "3299"
    },
    {
      "date": "2024-09-17",
      "bid": "193.70",
      "ask": "194.65",
      "open": "193.75",
      "high": "195.90",
      "low": "192.20",
      "close": "193.70",
      "average": "193.8233",
      "volume": "1795461",
      "turnover": "348028507.71",
      "trades": "6519"
    },
    {
      "date": "2024-09-18",
      "bid": "193.20",
      "ask": "193.50",
      "open": "193.55",
      "high": "194.30",
      "low": "191.90",
      "close": "192.85",
      "average": "192.8956",
      "volume": "555038",
      "turnover": "107065555.46",
      "trades": "2494"
    },
    {
      "date": "2024-09-19",
      "bid": "200.90",
      "ask": "201.10",
      "open": "194.90",
      "high": "202.00",
      "low": "194.80",
      "close": "200.50",
      "average": "199.9014",
      "volume": "1236838",
      "turnover": "247253504.39",
      "trades": "4590"
    },
    {
      "date": "2024-09-20",
      "bid": "195.65",
      "ask": "195.90",
      "open": "200.50",
      "high": "201.80",
      "low": "195.60",
      "close": "196.00",
      "average": "197.0368",
      "volume": "1587235",
      "turnover": "312770248.36",
      "trades": "3806"
    },
    {
      "date": "2024-09-23",
      "bid": "200.40",
      "ask": "200.60",
      "open": "198.65",
      "high": "201.20",
      "low": "195.40",
      "close": "200.40",
      "average": "199.88",
      "volume": "830809",
      "turnover": "166061141.96",
      "trades": "2769"
    },
    {
      "date": "2024-09-24",
      "bid": "205.60",
      "ask": "205.80",
      "open": "204.20",
      "high": "207.70",
      "low": "203.70",
      "close": "205.90",
      "average": "206.0623",
      "volume": "1457779",
      "turnover": "300374419.39",
      "trades": "3834"
    },
    {
      "date": "2024-09-25",
      "bid": "206.30",
      "ask": "206.50",
      "open": "205.00",
      "high": "207.00",
      "low": "203.70",
      "close": "206.00",
      "average": "205.9825",
      "volume": "1057429",
      "turnover": "217857247.88",
      "trades": "2760"
    },
    {
      "date": "2024-09-26",
      "bid": "214.30",
      "ask": "214.60",
      "open": "209.20",
      "high": "216.70",
      "low": "208.60",
      "close": "214.70",
      "average": "214.4788",
      "volume": "1598869",
      "turnover": "342829168.89",
      "trades": "4662"
    },
    {
      "date": "2024-09-27",
      "bid": "218.80",
      "ask": "219.00",
      "open": "215.50",
      "high": "219.80",
      "low": "215.00",
      "close": "219.10",
      "average": "219.0337",
      "volume": "2008035",
      "turnover": "439814563.7",
      "trades": "3629"
    },
    {
      "date": "2024-09-30",
      "bid": "219.10",
      "ask": "219.30",
      "open": "219.20",
      "high": "220.70",
      "low": "217.90",
      "close": "219.50",
      "average": "219.1701",
      "volume": "1465641",
      "turnover": "321220215.6",
      "trades": "2588"
    },
    {
      "date": "2024-10-01",
      "bid": "215.80",
      "ask": "216.10",
      "open": "219.00",
      "high": "220.00",
      "low": "213.70",
      "close": "216.90",
      "average": "217.4322",
      "volume": "1643571",
      "turnover": "357353387.7",
      "trades": "4163"
    },
    {
      "date": "2024-10-02",
      "bid": "218.60",
      "ask": "218.90",
      "open": "217.20",
      "high": "218.90",
      "low": "215.90",
      "close": "218.70",
      "average": "218.3782",
      "volume": "703407",
      "turnover": "153596959.55",
      "trades": "2415"
    },
    {
      "date": "2024-10-03",
      "bid": "212.80",
      "ask": "212.90",
      "open": "217.00",
      "high": "217.60",
      "low": "212.50",
      "close": "212.60",
      "average": "213.2735",
      "volume": "871195",
      "turnover": "185824656.05",
      "trades": "1945"
    },
    {
      "date": "2024-10-04",
      "bid": "217.20",
      "ask": "217.30",
      "open": "213.40",
      "high": "219.20",
      "low": "212.00",
      "close": "216.60",
      "average": "216.2623",
      "volume": "725177",
      "turnover": "156835711.35",
      "trades": "2102"
    },
    {
      "date": "2024-10-07",
      "bid": "216.20",
      "ask": "216.50",
      "open": "216.90",
      "high": "217.10",
      "low": "213.00",
      "close": "216.00",
      "average": "215.683",
      "volume": "665377",
      "turnover": "143508942.65",
      "trades": "1844"
    },
    {
      "date": "2024-10-08",
      "bid": "211.50",
      "ask": "211.70",
      "open": "212.30",
      "high": "213.50",
      "low": "210.00",
      "close": "211.10",
      "average": "211.4109",
      "volume": "1025422",
      "turnover": "216792568.9",
      "trades": "3779"
    },
    {
      "date": "2024-10-09",
      "bid": "214.30",
      "ask": "214.40",
      "open": "211.60",
      "high": "214.40",
      "low": "211.30",
      "close": "214.00",
      "average": "213.7303",
      "volume": "1307649",
      "turnover": "279478100.39",
      "trades": "2728"
    },
    {
      "date": "2024-10-10",
      "bid": "211.10",
      "ask": "211.30",
      "open": "214.00",
      "high": "214.20",
      "low": "209.40",
      "close": "212.30",
      "average": "211.9295",
      "volume": "1019400",
      "turnover": "216027791.2",
      "trades": "3095"
    },
    {
      "date": "2024-10-11",
      "bid": "214.10",
      "ask": "214.30",
      "open": "212.10",
      "high": "215.00",
      "low": "211.80",
      "close": "214.30",
      "average": "214.0201",
      "volume": "659521",
      "turnover": "141148362",
      "trades": "2962"
    },
    {
      "date": "2024-10-14",
      "bid": "213.00",
      "ask": "213.20",
      "open": "214.00",
      "high": "214.60",
      "low": "210.50",
      "close": "213.20",
      "average": "212.9645",
      "volume": "855518",
      "turnover": "182187166.55",
      "trades": "2742"
    },
    {
      "date": "2024-10-15",
      "bid": "209.50",
      "ask": "209.70",
      "open": "213.00",
      "high": "215.60",
      "low": "209.50",
      "close": "209.60",
      "average": "210.8401",
      "volume": "967534",
      "turnover": "204066007.1",
      "trades": "3482"
    },
    {
      "date": "2024-10-16",
      "bid": "210.60",
      "ask": "210.70",
      "open": "208.50",
      "high": "212.20",
      "low": "205.90",
      "close": "210.80",
      "average": "210.7743",
      "volume": "987843",
      "turnover": "208241885.82",
      "trades": "2165"
    },
    {
      "date": "2024-10-17",
      "bid": "208.40",
      "ask": "208.60",
      "open": "210.50",
      "high": "210.90",
      "low": "208.20",
      "close": "208.60",
      "average": "208.8097",
      "volume": "851335",
      "turnover": "177757440.85",
      "trades": "2532"
    },
    {
      "date": "2024-10-18",
      "bid": "212.90",
      "ask": "213.00",
      "open": "210.60",
      "high": "214.10",
      "low": "209.10",
      "close": "212.90",
      "average": "212.8106",
      "volume": "867394",
      "turnover": "184599110.3",
      "trades": "2726"
    },
    {
      "date": "2024-10-21",
      "bid": "207.90",
      "ask": "208.10",
      "open": "212.00",
      "high": "212.10",
      "low": "206.50",
      "close": "208.30",
      "average": "208.5014",
      "volume": "864537",
      "turnover": "180132438.3",
      "trades": "3871"
    },
    {
      "date": "2024-10-22",
      "bid": "208.30",
      "ask": "208.50",
      "open": "209.50",
      "high": "210.50",
      "low": "205.90",
      "close": "208.00",
      "average": "207.671",
      "volume": "731322",
      "turnover": "151859512.8",
      "trades": "2614"
    },
    {
      "date": "2024-10-23",
      "bid": "206.30",
      "ask": "206.50",
      "open": "207.70",
      "high": "209.20",
      "low": "205.90",
      "close": "207.60",
      "average": "207.4503",
      "volume": "1001732",
      "turnover": "207801838.05",
      "trades": "4452"
    },
    {
      "date": "2024-10-24",
      "bid": "206.60",
      "ask": "207.10",
      "open": "207.60",
      "high": "210.80",
      "low": "206.00",
      "close": "206.50",
      "average": "207.3114",
      "volume": "854024",
      "turnover": "177085167.7",
      "trades": "2681"
    },
    {
      "date": "2024-10-25",
      "bid": "213.40",
      "ask": "213.70",
      "open": "208.80",
      "high": "215.00",
      "low": "207.50",
      "close": "213.90",
      "average": "213.1504",
      "volume": "1540889",
      "turnover": "328548540.25",
      "trades": "5138"
    },
    {
      "date": "2024-10-28",
      "bid": "217.10",
      "ask": "217.30",
      "open": "215.00",
      "high": "218.00",
      "low": "214.60",
      "close": "217.10",
      "average": "216.8443",
      "volume": "915059",
      "turnover": "198478441.95",
      "trades": "5808"
    },
    {
      "date": "2024-10-29",
      "bid": "216.60",
      "ask": "216.80",
      "open": "217.60",
      "high": "219.90",
      "low": "216.30",
      "close": "216.30",
      "average": "217.1403",
      "volume": "1024477",
      "turnover": "222522881.65",
      "trades": "3057"
    },
    {
      "date": "2024-10-30",
      "bid": "210.60",
      "ask": "210.80",
      "open": "215.70",
      "high": "216.30",
      "low": "210.00",
      "close": "210.30",
      "average": "210.6787",
      "volume": "1559936",
      "turnover": "328687685.1",
      "trades": "3860"
    },
    {
      "date": "2024-10-31",
      "bid": "206.70",
      "ask": "207.30",
      "open": "208.30",
      "high": "209.30",
      "low": "206.60",
      "close": "207.40",
      "average": "207.4937",
      "volume": "1046540",
      "turnover": "217166618.15",
      "trades": "2980"
    },
    {
      "date": "2024-11-01",
      "bid": "208.60",
      "ask": "208.70",
      "open": "208.90",
      "high": "208.90",
      "low": "207.80",
      "close": "208.80",
      "average": "208.7649",
      "volume": "456698",
      "turnover": "95341908.2",
      "trades": "738"
    },
    {
      "date": "2024-11-04",
      "bid": "207.40",
      "ask": "207.60",
      "open": "209.20",
      "high": "210.00",
      "low": "207.40",
      "close": "207.80",
      "average": "208.0245",
      "volume": "811105",
      "turnover": "168736040.5",
      "trades": "2015"
    },
    {
      "date": "2024-11-05",
      "bid": "210.10",
      "ask": "210.40",
      "open": "208.40",
      "high": "211.00",
      "low": "206.50",
      "close": "210.30",
      "average": "209.9649",
      "volume": "675387",
      "turnover": "141787920.19",
      "trades": "1920"
    },
    {
      "date": "2024-11-06",
      "bid": "210.20",
      "ask": "210.40",
      "open": "211.00",
      "high": "215.90",
      "low": "208.90",
      "close": "209.80",
      "average": "210.5031",
      "volume": "619162",
      "turnover": "130416635.65",
      "trades": "1798"
    },
    {
      "date": "2024-11-07",
      "bid": "215.40",
      "ask": "215.50",
      "open": "210.60",
      "high": "217.20",
      "low": "210.60",
      "close": "215.70",
      "average": "215.6511",
      "volume": "802504",
      "turnover": "173058769.1",
      "trades": "2086"
    },
    {
      "date": "2024-11-08",
      "bid": "211.00",
      "ask": "211.20",
      "open": "214.80",
      "high": "214.80",
      "low": "210.50",
      "close": "211.60",
      "average": "211.7165",
      "volume": "611886",
      "turnover": "129544074.55",
      "trades": "2522"
    },
    {
      "date": "2024-11-11",
      "bid": "211.00",
      "ask": "211.50",
      "open": "213.10",
      "high": "214.60",
      "low": "210.90",
      "close": "210.90",
      "average": "211.1862",
      "volume": "751736",
      "turnover": "158773582.55",
      "trades": "1505"
    },
    {
      "date": "2024-11-12",
      "bid": "202.00",
      "ask": "202.20",
      "open": "208.20",
      "high": "208.40",
      "low": "202.00",
      "close": "202.00",
      "average": "202.8394",
      "volume": "1039520",
      "turnover": "210931777.15",
      "trades": "2910"
    },
    {
      "date": "2024-11-13",
      "bid": "197.70",
      "ask": "198.40",
      "open": "201.70",
      "high": "201.70",
      "low": "196.85",
      "close": "198.05",
      "average": "198.3443",
      "volume": "1102363",
      "turnover": "218685962.98",
      "trades": "3435"
    },
    {
      "date": "2024-11-14",
      "bid": "198.60",
      "ask": "198.65",
      "open": "198.65",
      "high": "200.20",
      "low": "196.90",
      "close": "198.25",
      "average": "198.377",
      "volume": "907411",
      "turnover": "180014190.13",
      "trades": "3046"
    },
    {
      "date": "2024-11-15",
      "bid": "198.45",
      "ask": "198.60",
      "open": "196.45",
      "high": "199.75",
      "low": "196.20",
      "close": "198.65",
      "average": "198.6037",
      "volume": "536654",
      "turnover": "106589392.63",
      "trades": "2205"
    },
    {
      "date": "2024-11-18",
      "bid": "198.50",
      "ask": "198.85",
      "open": "198.80",
      "high": "199.05",
      "low": "196.60",
      "close": "198.40",
      "average": "198.2322",
      "volume": "575280",
      "turnover": "114030255.53",
      "trades": "2479"
    },
    {
      "date": "2024-11-19",
      "bid": "195.95",
      "ask": "196.20",
      "open": "199.05",
      "high": "200.00",
      "low": "193.05",
      "close": "196.05",
      "average": "195.5506",
      "volume": "468559",
      "turnover": "91626767.63",
      "trades": "2139"
    },
    {
      "date": "2024-11-20",
      "bid": "195.35",
      "ask": "195.50",
      "open": "197.40",
      "high": "197.925",
      "low": "194.95",
      "close": "194.95",
      "average": "195.3098",
      "volume": "440276",
      "turnover": "85996349.11",
      "trades": "1496"
    },
    {
      "date": "2024-11-21",
      "bid": "195.35",
      "ask": "195.65",
      "open": "194.95",
      "high": "195.90",
      "low": "192.75",
      "close": "195.75",
      "average": "195.5101",
      "volume": "560267",
      "turnover": "109532333.35",
      "trades": "1243"
    },
    {
      "date": "2024-11-22",
      "bid": "196.40",
      "ask": "196.55",
      "open": "196.15",
      "high": "197.15",
      "low": "193.50",
      "close": "196.00",
      "average": "195.8957",
      "volume": "1476729",
      "turnover": "289245806.41",
      "trades": "2597"
    },
    {
      "date": "2024-11-25",
      "bid": "196.35",
      "ask": "196.55",
      "open": "197.35",
      "high": "198.20",
      "low": "195.90",
      "close": "195.90",
      "average": "195.9431",
      "volume": "2667649",
      "turnover": "522713715.44",
      "trades": "2051"
    },
    {
      "date": "2024-11-26",
      "bid": "194.75",
      "ask": "195.20",
      "open": "193.90",
      "high": "196.40",
      "low": "193.30",
      "close": "195.00",
      "average": "195.1174",
      "volume": "1020863",
      "turnover": "199213590.43",
      "trades": "3979"
    },
    {
      "date": "2024-11-27",
      "bid": "195.25",
      "ask": "195.40",
      "open": "194.70",
      "high": "195.80",
      "low": "193.55",
      "close": "195.50",
      "average": "195.2675",
      "volume": "432902",
      "turnover": "84523143.29",
      "trades": "1540"
    },
    {
      "date": "2024-11-28",
      "bid": "198.05",
      "ask": "198.20",
      "open": "196.40",
      "high": "198.70",
      "low": "195.65",
      "close": "198.05",
      "average": "197.8111",
      "volume": "633105",
      "turnover": "125234243.98",
      "trades": "2982"
    },
    {
      "date": "2024-11-29",
      "bid": "198.90",
      "ask": "199.05",
      "open": "198.05",
      "high": "199.25",
      "low": "197.20",
      "close": "198.75",
      "average": "198.7117",
      "volume": "884592",
      "turnover": "175773362.81",
      "trades": "1261"
    },
    {
      "date": "2024-12-02",
      "bid": "202.90",
      "ask": "203.00",
      "open": "197.50",
      "high": "203.70",
      "low": "197.25",
      "close": "203.40",
      "average": "202.8729",
      "volume": "663584",
      "turnover": "134616105.93",
      "trades": "2797"
    },
    {
      "date": "2024-12-03",
      "bid": "206.70",
      "ask": "206.90",
      "open": "203.90",
      "high": "207.00",
      "low": "203.40",
      "close": "207.00",
      "average": "206.5347",
      "volume": "782985",
      "turnover": "161711894.36",
      "trades": "2546"
    },
    {
      "date": "2024-12-04",
      "bid": "208.50",
      "ask": "208.80",
      "open": "210.90",
      "high": "212.20",
      "low": "208.30",
      "close": "209.10",
      "average": "209.5443",
      "volume": "758409",
      "turnover": "158916116.85",
      "trades": "3294"
    },
    {
      "date": "2024-12-05",
      "bid": "206.80",
      "ask": "207.00",
      "open": "208.80",
      "high": "209.40",
      "low": "206.20",
      "close": "206.70",
      "average": "207.0705",
      "volume": "686595",
      "turnover": "142175450.15",
      "trades": "2311"
    },
    {
      "date": "2024-12-06",
      "bid": "208.80",
      "ask": "208.90",
      "open": "206.00",
      "high": "209.40",
      "low": "205.90",
      "close": "208.90",
      "average": "207.5071",
      "volume": "1163951",
      "turnover": "241530351.3",
      "trades": "2657"
    },
    {
      "date": "2024-12-09",
      "bid": "210.30",
      "ask": "210.50",
      "open": "208.90",
      "high": "211.90",
      "low": "208.50",
      "close": "210.90",
      "average": "210.7319",
      "volume": "868152",
      "turnover": "182945932.85",
      "trades": "2230"
    },
    {
      "date": "2024-12-10",
      "bid": "207.80",
      "ask": "208.10",
      "open": "209.00",
      "high": "209.50",
      "low": "207.50",
      "close": "207.80",
      "average": "208.1835",
      "volume": "2099389",
      "turnover": "437070113.56",
      "trades": "2511"
    },
    {
      "date": "2024-12-11",
      "bid": "207.00",
      "ask": "207.10",
      "open": "206.90",
      "high": "208.30",
      "low": "206.30",
      "close": "207.30",
      "average": "207.2564",
      "volume": "883018",
      "turnover": "183009286.5",
      "trades": "1323"
    },
    {
      "date": "2024-12-12",
      "bid": "204.90",
      "ask": "205.10",
      "open": "207.30",
      "high": "208.30",
      "low": "204.90",
      "close": "205.40",
      "average": "205.4773",
      "volume": "803289",
      "turnover": "165074906.35",
      "trades": "1594"
    },
    {
      "date": "2024-12-13",
      "bid": "200.90",
      "ask": "201.20",
      "open": "204.90",
      "high": "206.10",
      "low": "200.90",
      "close": "201.00",
      "average": "201.603",
      "volume": "649986",
      "turnover": "131050173.3",
      "trades": "1459"
    },
    {
      "date": "2024-12-16",
      "bid": "199.25",
      "ask": "199.35",
      "open": "200.90",
      "high": "201.20",
      "low": "197.45",
      "close": "199.50",
      "average": "199.1089",
      "volume": "773053",
      "turnover": "153896079.43",
      "trades": "2528"
    },
    {
      "date": "2024-12-17",
      "bid": "203.50",
      "ask": "204.00",
      "open": "201.40",
      "high": "204.20",
      "low": "199.65",
      "close": "203.40",
      "average": "202.9519",
      "volume": "924754",
      "turnover": "187677457.4",
      "trades": "2483"
    },
    {
      "date": "2024-12-18",
      "bid": "203.60",
      "ask": "203.80",
      "open": "203.50",
      "high": "205.00",
      "low": "202.10",
      "close": "203.30",
      "average": "203.5318",
      "volume": "795673",
      "turnover": "161959087.75",
      "trades": "2313"
    },
    {
      "date": "2024-12-19",
      "bid": "196.50",
      "ask": "196.60",
      "open": "199.20",
      "high": "200.30",
      "low": "196.15",
      "close": "196.15",
      "average": "196.6477",
      "volume": "958602",
      "turnover": "188557110.7",
      "trades": "2823"
    },
    {
      "date": "2024-12-20",
      "bid": "195.25",
      "ask": "195.40",
      "open": "194.60",
      "high": "195.50",
      "low": "192.00",
      "close": "195.35",
      "average": "194.7945",
      "volume": "975680",
      "turnover": "190054826.25",
      "trades": "3466"
    },
    {
      "date": "2024-12-23",
      "bid": "192.15",
      "ask": "192.30",
      "open": "194.60",
      "high": "194.60",
      "low": "191.55",
      "close": "192.20",
      "average": "192.5763",
      "volume": "478052",
      "turnover": "92076657.66",
      "trades": "2226"
    },
    {
      "date": "2024-12-27",
      "bid": "192.65",
      "ask": "192.80",
      "open": "191.85",
      "high": "194.10",
      "low": "191.85",
      "close": "193.45",
      "average": "193.3608",
      "volume": "689895",
      "turnover": "133400581.9",
      "trades": "1603"
    },
    {
      "date": "2024-12-30",
      "bid": "191.85",
      "ask": "192.35",
      "open": "193.05",
      "high": "193.30",
      "low": "191.40",
      "close": "192.55",
      "average": "192.5161",
      "volume": "406067",
      "turnover": "78172333.22",
      "trades": "1314"
    },
    {
      "date": "2025-01-02",
      "bid": "195.35",
      "ask": "195.50",
      "open": "193.75",
      "high": "195.60",
      "low": "193.45",
      "close": "195.50",
      "average": "195.3322",
      "volume": "602105",
      "turnover": "117608679.6",
      "trades": "1432"
    },
    {
      "date": "2025-01-03",
      "bid": "193.80",
      "ask": "194.00",
      "open": "194.95",
      "high": "195.65",
      "low": "193.80",
      "close": "193.80",
      "average": "194.2073",
      "volume": "895612",
      "turnover": "173941366.54",
      "trades": "1422"
    },
    {
      "date": "2025-01-07",
      "bid": "194.15",
      "ask": "194.40",
      "open": "193.70",
      "high": "197.35",
      "low": "192.80",
      "close": "194.65",
      "average": "194.7664",
      "volume": "753884",
      "turnover": "146830515.49",
      "trades": "2595"
    },
    {
      "date": "2025-01-08",
      "bid": "190.10",
      "ask": "190.25",
      "open": "193.65",
      "high": "194.70",
      "low": "188.60",
      "close": "190.35",
      "average": "190.5113",
      "volume": "959117",
      "turnover": "182715787.84",
      "trades": "3032"
    },
    {
      "date": "2025-01-09",
      "bid": "194.00",
      "ask": "194.15",
      "open": "190.50",
      "high": "194.15",
      "low": "190.35",
      "close": "194.00",
      "average": "193.5129",
      "volume": "841380",
      "turnover": "162808178.13",
      "trades": "2256"
    },
    {
      "date": "2025-01-10",
      "bid": "191.25",
      "ask": "191.80",
      "open": "194.40",
      "high": "196.00",
      "low": "191.25",
      "close": "191.80",
      "average": "192.2389",
      "volume": "499259",
      "turnover": "96026909.3",
      "trades": "1701"
    },
    {
      "date": "2025-01-13",
      "bid": "191.55",
      "ask": "191.75",
      "open": "190.95",
      "high": "192.60",
      "low": "190.40",
      "close": "191.95",
      "average": "191.8307",
      "volume": "511034",
      "turnover": "98031390.83",
      "trades": "1985"
    },
    {
      "date": "2025-01-14",
      "bid": "194.15",
      "ask": "194.20",
      "open": "197.05",
      "high": "197.80",
      "low": "193.55",
      "close": "193.55",
      "average": "194.3929",
      "volume": "1067086",
      "turnover": "207505562.72",
      "trades": "3982"
    },
    {
      "date": "2025-01-15",
      "bid": "196.25",
      "ask": "196.40",
      "open": "193.75",
      "high": "196.45",
      "low": "193.10",
      "close": "196.45",
      "average": "196.0388",
      "volume": "765576",
      "turnover": "149956429.03",
      "trades": "2668"
    },
    {
      "date": "2025-01-16",
      "bid": "199.80",
      "ask": "199.90",
      "open": "198.00",
      "high": "201.10",
      "low": "197.30",
      "close": "200.00",
      "average": "199.3927",
      "volume": "1733549",
      "turnover": "345674128.18",
      "trades": "4330"
    },
    {
      "date": "2025-01-17",
      "bid": "202.70",
      "ask": "202.80",
      "open": "202.00",
      "high": "202.80",
      "low": "200.00",
      "close": "202.70",
      "average": "202.3237",
      "volume": "779104",
      "turnover": "157586901.47",
      "trades": "3016"
    },
    {
      "date": "2025-01-20",
      "bid": "203.00",
      "ask": "203.10",
      "open": "203.00",
      "high": "203.50",
      "low": "201.80",
      "close": "203.30",
      "average": "203.0989",
      "volume": "672997",
      "turnover": "136665463",
      "trades": "1634"
    },
    {
      "date": "2025-01-21",
      "bid": "203.60",
      "ask": "204.00",
      "open": "202.70",
      "high": "204.40",
      "low": "201.30",
      "close": "204.40",
      "average": "203.2601",
      "volume": "1238102",
      "turnover": "251689060.2",
      "trades": "3278"
    },
    {
      "date": "2025-01-22",
      "bid": "203.90",
      "ask": "204.10",
      "open": "204.90",
      "high": "205.90",
      "low": "203.80",
      "close": "204.70",
      "average": "204.8357",
      "volume": "1354546",
      "turnover": "277450611.8",
      "trades": "1839"
    },
    {
      "date": "2025-01-23",
      "bid": "213.20",
      "ask": "213.40",
      "open": "208.20",
      "high": "215.30",
      "low": "208.00",
      "close": "214.00",
      "average": "213.4107",
      "volume": "2301777",
      "turnover": "491195157.65",
      "trades": "6748"
    },
    {
      "date": "2025-01-24",
      "bid": "216.30",
      "ask": "216.50",
      "open": "215.10",
      "high": "216.80",
      "low": "214.80",
      "close": "216.60",
      "average": "216.4255",
      "volume": "1211144",
      "turnover": "262105079.7",
      "trades": "2443"
    },
    {
      "date": "2025-01-27",
      "bid": "214.70",
      "ask": "215.00",
      "open": "211.90",
      "high": "215.30",
      "low": "210.80",
      "close": "215.00",
      "average": "214.3745",
      "volume": "1163579",
      "turnover": "249433553.65",
      "trades": "2933"
    },
    {
      "date": "2025-01-28",
      "bid": "217.10",
      "ask": "217.40",
      "open": "215.70",
      "high": "218.20",
      "low": "215.20",
      "close": "217.60",
      "average": "217.4362",
      "volume": "1442172",
      "turnover": "313539407.3",
      "trades": "2547"
    },
    {
      "date": "2025-01-29",
      "bid": "215.70",
      "ask": "216.00",
      "open": "219.00",
      "high": "220.00",
      "low": "215.20",
      "close": "217.20",
      "average": "217.4368",
      "volume": "1090301",
      "turnover": "237073018.35",
      "trades": "3067"
    },
    {
      "date": "2025-01-30",
      "bid": "214.20",
      "ask": "214.70",
      "open": "216.60",
      "high": "225.70",
      "low": "211.60",
      "close": "214.50",
      "average": "215.1238",
      "volume": "2004702",
      "turnover": "431176535.5",
      "trades": "7278"
    },
    {
      "date": "2025-01-31",
      "bid": "212.10",
      "ask": "212.60",
      "open": "213.30",
      "high": "214.60",
      "low": "211.20",
      "close": "212.10",
      "average": "212.2555",
      "volume": "1041601",
      "turnover": "221087175.9",
      "trades": "2755"
    },
    {
      "date": "2025-02-03",
      "bid": "208.20",
      "ask": "208.50",
      "open": "205.60",
      "high": "209.60",
      "low": "204.70",
      "close": "208.20",
      "average": "207.7097",
      "volume": "1436449",
      "turnover": "298271037.7",
      "trades": "4651"
    },
    {
      "date": "2025-02-04",
      "bid": "208.50",
      "ask": "208.70",
      "open": "208.50",
      "high": "209.70",
      "low": "206.50",
      "close": "208.70",
      "average": "208.4063",
      "volume": "996972",
      "turnover": "207767284.25",
      "trades": "2400"
    },
    {
      "date": "2025-02-05",
      "bid": "207.00",
      "ask": "207.10",
      "open": "207.40",
      "high": "207.80",
      "low": "204.60",
      "close": "207.00",
      "average": "206.7277",
      "volume": "719505",
      "turnover": "148689897",
      "trades": "2300"
    },
    {
      "date": "2025-02-06",
      "bid": "213.00",
      "ask": "213.20",
      "open": "207.80",
      "high": "213.40",
      "low": "207.40",
      "close": "212.70",
      "average": "211.7479",
      "volume": "1155570",
      "turnover": "244559837.75",
      "trades": "4035"
    },
    {
      "date": "2025-02-07",
      "bid": "210.20",
      "ask": "210.40",
      "open": "213.10",
      "high": "213.10",
      "low": "209.60",
      "close": "210.50",
      "average": "210.7006",
      "volume": "806664",
      "turnover": "169968425.3",
      "trades": "3457"
    },
    {
      "date": "2025-02-10",
      "bid": "210.70",
      "ask": "211.00",
      "open": "211.10",
      "high": "211.20",
      "low": "209.60",
      "close": "211.20",
      "average": "211.0283",
      "volume": "932497",
      "turnover": "196770454.2",
      "trades": "3028"
    },
    {
      "date": "2025-02-11",
      "bid": "209.70",
      "ask": "209.90",
      "open": "210.50",
      "high": "210.50",
      "low": "208.90",
      "close": "209.70",
      "average": "209.6792",
      "volume": "479544",
      "turnover": "100550842.8",
      "trades": "1915"
    },
    {
      "date": "2025-02-12",
      "bid": "212.90",
      "ask": "213.10",
      "open": "210.60",
      "high": "213.40",
      "low": "209.60",
      "close": "213.10",
      "average": "212.8517",
      "volume": "696948",
      "turnover": "148334197.44",
      "trades": "3179"
    },
    {
      "date": "2025-02-13",
      "bid": "217.00",
      "ask": "217.40",
      "open": "214.90",
      "high": "217.70",
      "low": "214.30",
      "close": "217.60",
      "average": "217.2178",
      "volume": "949560",
      "turnover": "206233428.55",
      "trades": "3598"
    },
    {
      "date": "2025-02-14",
      "bid": "216.10",
      "ask": "216.30",
      "open": "217.60",
      "high": "219.50",
      "low": "215.60",
      "close": "215.90",
      "average": "216.4182",
      "volume": "1095730",
      "turnover": "237162560.8",
      "trades": "4413"
    },
    {
      "date": "2025-02-17",
      "bid": "216.80",
      "ask": "217.00",
      "open": "215.90",
      "high": "217.10",
      "low": "214.20",
      "close": "216.90",
      "average": "216.7685",
      "volume": "514365",
      "turnover": "111499074.65",
      "trades": "1874"
    },
    {
      "date": "2025-02-18",
      "bid": "219.20",
      "ask": "219.40",
      "open": "217.30",
      "high": "220.20",
      "low": "216.50",
      "close": "219.30",
      "average": "219.1745",
      "volume": "1135294",
      "turnover": "248821831.05",
      "trades": "3702"
    },
    {
      "date": "2025-02-19",
      "bid": "215.20",
      "ask": "215.40",
      "open": "219.20",
      "high": "219.20",
      "low": "213.80",
      "close": "215.30",
      "average": "215.5324",
      "volume": "1299812",
      "turnover": "280429754.14",
      "trades": "2791"
    },
    {
      "date": "2025-02-20",
      "bid": "218.10",
      "ask": "218.60",
      "open": "215.50",
      "high": "219.20",
      "low": "215.30",
      "close": "218.90",
      "average": "218.2929",
      "volume": "894002",
      "turnover": "194869560.4",
      "trades": "2091"
    },
    {
      "date": "2025-02-21",
      "bid": "218.60",
      "ask": "218.80",
      "open": "218.90",
      "high": "221.60",
      "low": "217.90",
      "close": "218.60",
      "average": "219.1351",
      "volume": "1204759",
      "turnover": "263973600.5",
      "trades": "3939"
    },
    {
      "date": "2025-02-24",
      "bid": "217.00",
      "ask": "217.10",
      "open": "218.10",
      "high": "219.40",
      "low": "216.20",
      "close": "217.50",
      "average": "217.8045",
      "volume": "904551",
      "turnover": "196951019.8",
      "trades": "2190"
    },
    {
      "date": "2025-02-25",
      "bid": "215.90",
      "ask": "216.10",
      "open": "215.30",
      "high": "216.80",
      "low": "214.20",
      "close": "216.40",
      "average": "216.1648",
      "volume": "581313",
      "turnover": "125648562.3",
      "trades": "2380"
    },
    {
      "date": "2025-02-26",
      "bid": "216.60",
      "ask": "216.70",
      "open": "219.00",
      "high": "219.20",
      "low": "215.30",
      "close": "216.90",
      "average": "216.8185",
      "volume": "861217",
      "turnover": "186706256.2",
      "trades": "2906"
    },
    {
      "date": "2025-02-27",
      "bid": "211.80",
      "ask": "212.10",
      "open": "214.90",
      "high": "215.10",
      "low": "211.20",
      "close": "211.60",
      "average": "212.1018",
      "volume": "671659",
      "turnover": "142506734.1",
      "trades": "1887"
    },
    {
      "date": "2025-02-28",
      "bid": "209.90",
      "ask": "210.30",
      "open": "209.10",
      "high": "211.50",
      "low": "208.40",
      "close": "209.60",
      "average": "209.6636",
      "volume": "2955196",
      "turnover": "619643009.95",
      "trades": "3325"
    },
    {
      "date": "2025-03-03",
      "bid": "210.40",
      "ask": "210.60",
      "open": "209.40",
      "high": "212.00",
      "low": "208.20",
      "close": "210.60",
      "average": "210.5089",
      "volume": "752559",
      "turnover": "158457113.25",
      "trades": "2473"
    },
    {
      "date": "2025-03-04",
      "bid": "198.80",
      "ask": "199.70",
      "open": "207.00",
      "high": "207.00",
      "low": "199.15",
      "close": "199.40",
      "average": "201.4767",
      "volume": "1458017",
      "turnover": "293831681.33",
      "trades": "5741"
    },
    {
      "date": "2025-03-05",
      "bid": "208.00",
      "ask": "208.20",
      "open": "204.30",
      "high": "209.30",
      "low": "203.30",
      "close": "208.40",
      "average": "208.0367",
      "volume": "1703079",
      "turnover": "354016600.85",
      "trades": "5004"
    },
    {
      "date": "2025-03-06",
      "bid": "210.60",
      "ask": "210.90",
      "open": "208.90",
      "high": "211.40",
      "low": "207.50",
      "close": "210.40",
      "average": "209.4923",
      "volume": "2140859",
      "turnover": "448178698.8",
      "trades": "5941"
    },
    {
      "date": "2025-03-07",
      "bid": "211.00",
      "ask": "211.40",
      "open": "208.50",
      "high": "212.50",
      "low": "206.50",
      "close": "211.50",
      "average": "210.9697",
      "volume": "1141149",
      "turnover": "240731896.55",
      "trades": "3934"
    },
    {
      "date": "2025-03-10",
      "bid": "213.70",
      "ask": "214.20",
      "open": "211.70",
      "high": "215.30",
      "low": "211.40",
      "close": "214.30",
      "average": "214.3223",
      "volume": "2563292",
      "turnover": "549394314.6",
      "trades": "4537"
    },
    {
      "date": "2025-03-11",
      "bid": "206.50",
      "ask": "206.80",
      "open": "216.00",
      "high": "216.20",
      "low": "205.90",
      "close": "207.00",
      "average": "208.2695",
      "volume": "1895764",
      "turnover": "394330628.59",
      "trades": "3872"
    },
    {
      "date": "2025-03-12",
      "bid": "209.90",
      "ask": "210.20",
      "open": "208.80",
      "high": "212.20",
      "low": "207.80",
      "close": "210.70",
      "average": "210.5706",
      "volume": "1021607",
      "turnover": "215118203.3",
      "trades": "2425"
    },
    {
      "date": "2025-03-13",
      "bid": "208.70",
      "ask": "209.00",
      "open": "209.40",
      "high": "211.00",
      "low": "205.80",
      "close": "209.70",
      "average": "209.495",
      "volume": "1006068",
      "turnover": "210761001.65",
      "trades": "3691"
    },
    {
      "date": "2025-03-14",
      "bid": "212.90",
      "ask": "213.20",
      "open": "210.00",
      "high": "214.00",
      "low": "209.00",
      "close": "213.50",
      "average": "213.069",
      "volume": "1010293",
      "turnover": "215245366.8",
      "trades": "2551"
    },
    {
      "date": "2025-03-17",
      "bid": "214.40",
      "ask": "214.60",
      "open": "214.30",
      "high": "214.90",
      "low": "212.30",
      "close": "214.70",
      "average": "214.5081",
      "volume": "735501",
      "turnover": "157765259.44",
      "trades": "2461"
    },
    {
      "date": "2025-03-18",
      "bid": "215.60",
      "ask": "215.90",
      "open": "215.90",
      "high": "219.60",
      "low": "214.70",
      "close": "215.70",
      "average": "216.1429",
      "volume": "866290",
      "turnover": "187240448.63",
      "trades": "3063"
    },
    {
      "date": "2025-03-19",
      "bid": "216.10",
      "ask": "216.40",
      "open": "214.50",
      "high": "216.50",
      "low": "213.70",
      "close": "216.10",
      "average": "215.9823",
      "volume": "1041052",
      "turnover": "224764400.5",
      "trades": "1540"
    },
    {
      "date": "2025-03-20",
      "bid": "215.30",
      "ask": "215.60",
      "open": "216.10",
      "high": "217.50",
      "low": "213.30",
      "close": "215.90",
      "average": "215.6996",
      "volume": "785099",
      "turnover": "169336344.35",
      "trades": "2491"
    },
    {
      "date": "2025-03-21",
      "bid": "212.20",
      "ask": "212.50",
      "open": "213.70",
      "high": "214.30",
      "low": "210.90",
      "close": "211.80",
      "average": "211.939",
      "volume": "1297662",
      "turnover": "275024595.89",
      "trades": "3208"
    },
    {
      "date": "2025-03-24",
      "bid": "214.30",
      "ask": "214.60",
      "open": "213.30",
      "high": "214.60",
      "low": "212.70",
      "close": "214.50",
      "average": "214.395",
      "volume": "1049089",
      "turnover": "222885897.2",
      "trades": "1893"
    },
    {
      "date": "2025-03-25",
      "bid": "215.00",
      "ask": "215.30",
      "open": "213.50",
      "high": "215.80",
      "low": "211.00",
      "close": "215.80",
      "average": "215.314",
      "volume": "1022377",
      "turnover": "220120046.4",
      "trades": "3188"
    },
    {
      "date": "2025-03-26",
      "bid": "211.10",
      "ask": "211.30",
      "open": "217.10",
      "high": "217.10",
      "low": "210.80",
      "close": "211.80",
      "average": "212.2947",
      "volume": "903080",
      "turnover": "191719974",
      "trades": "2563"
    },
    {
      "date": "2025-03-27",
      "bid": "209.30",
      "ask": "209.90",
      "open": "209.10",
      "high": "210.30",
      "low": "207.70",
      "close": "209.70",
      "average": "209.6133",
      "volume": "815888",
      "turnover": "171011593.75",
      "trades": "2855"
    },
    {
      "date": "2025-03-28",
      "bid": "205.50",
      "ask": "206.20",
      "open": "207.40",
      "high": "209.10",
      "low": "204.50",
      "close": "205.50",
      "average": "205.9184",
      "volume": "818563",
      "turnover": "168559157.55",
      "trades": "2257"
    },
    {
      "date": "2025-03-31",
      "bid": "201.10",
      "ask": "201.30",
      "open": "202.80",
      "high": "202.90",
      "low": "199.80",
      "close": "201.10",
      "average": "201.2028",
      "volume": "1135582",
      "turnover": "228489275",
      "trades": "2172"
    },
    {
      "date": "2025-04-01",
      "bid": "202.40",
      "ask": "202.70",
      "open": "202.70",
      "high": "203.50",
      "low": "201.20",
      "close": "202.30",
      "average": "202.3174",
      "volume": "859263",
      "turnover": "173842897.45",
      "trades": "3016"
    },
    {
      "date": "2025-04-02",
      "bid": "197.30",
      "ask": "197.55",
      "open": "195.30",
      "high": "198.85",
      "low": "193.55",
      "close": "197.95",
      "average": "197.0482",
      "volume": "1057478",
      "turnover": "208299840.13",
      "trades": "4474"
    },
    {
      "date": "2025-04-03",
      "bid": "189.60",
      "ask": "189.80",
      "open": "191.35",
      "high": "194.85",
      "low": "188.45",
      "close": "190.40",
      "average": "190.7284",
      "volume": "1138179",
      "turnover": "217095807.71",
      "trades": "6014"
    },
    {
      "date": "2025-04-04",
      "bid": "181.55",
      "ask": "182.25",
      "open": "187.30",
      "high": "189.90",
      "low": "178.65",
      "close": "181.95",
      "average": "182.5526",
      "volume": "1294485",
      "turnover": "236335798.04",
      "trades": "7445"
    },
    {
      "date": "2025-04-07",
      "bid": "177.40",
      "ask": "177.80",
      "open": "169.85",
      "high": "188.55",
      "low": "167.55",
      "close": "176.90",
      "average": "176.5322",
      "volume": "2038174",
      "turnover": "359814709.64",
      "trades": "8213"
    },
    {
      "date": "2025-04-08",
      "bid": "177.50",
      "ask": "177.80",
      "open": "180.60",
      "high": "181.45",
      "low": "176.90",
      "close": "176.90",
      "average": "177.7835",
      "volume": "2298948",
      "turnover": "409231714.51",
      "trades": "5512"
    },
    {
      "date": "2025-04-09",
      "bid": "174.85",
      "ask": "174.95",
      "open": "170.85",
      "high": "176.35",
      "low": "170.85",
      "close": "174.65",
      "average": "174.5273",
      "volume": "1203402",
      "turnover": "210036749.6",
      "trades": "3053"
    },
    {
      "date": "2025-04-10",
      "bid": "183.10",
      "ask": "183.30",
      "open": "193.20",
      "high": "193.20",
      "low": "182.50",
      "close": "183.05",
      "average": "183.6951",
      "volume": "1199379",
      "turnover": "220318257.36",
      "trades": "3751"
    },
    {
      "date": "2025-04-11",
      "bid": "184.10",
      "ask": "184.30",
      "open": "184.25",
      "high": "185.30",
      "low": "177.70",
      "close": "184.10",
      "average": "183.4774",
      "volume": "1005836",
      "turnover": "184547989.48",
      "trades": "4980"
    },
    {
      "date": "2025-04-14",
      "bid": "189.75",
      "ask": "190.00",
      "open": "188.80",
      "high": "190.25",
      "low": "186.05",
      "close": "189.25",
      "average": "189.0431",
      "volume": "940830",
      "turnover": "177833174.25",
      "trades": "3262"
    },
    {
      "date": "2025-04-15",
      "bid": "190.80",
      "ask": "191.05",
      "open": "190.25",
      "high": "192.10",
      "low": "189.20",
      "close": "190.70",
      "average": "190.7423",
      "volume": "1289202",
      "turnover": "245905300.15",
      "trades": "3621"
    },
    {
      "date": "2025-04-16",
      "bid": "193.75",
      "ask": "193.85",
      "open": "188.95",
      "high": "193.95",
      "low": "187.00",
      "close": "193.95",
      "average": "192.8371",
      "volume": "1535831",
      "turnover": "296107336.73",
      "trades": "5207"
    },
    {
      "date": "2025-04-17",
      "bid": "191.45",
      "ask": "191.70",
      "open": "194.05",
      "high": "195.25",
      "low": "189.35",
      "close": "190.30",
      "average": "190.7213",
      "volume": "586585",
      "turnover": "111854306.79",
      "trades": "2130"
    },
    {
      "date": "2025-04-22",
      "bid": "194.85",
      "ask": "195.05",
      "open": "191.60",
      "high": "195.30",
      "low": "190.50",
      "close": "195.30",
      "average": "194.5929",
      "volume": "1187837",
      "turnover": "231127849.14",
      "trades": "3533"
    },
    {
      "date": "2025-04-23",
      "bid": "199.80",
      "ask": "200.10",
      "open": "197.75",
      "high": "203.50",
      "low": "196.10",
      "close": "199.90",
      "average": "200.0696",
      "volume": "872956",
      "turnover": "174657686.4",
      "trades": "3892"
    },
    {
      "date": "2025-04-24",
      "bid": "203.50",
      "ask": "203.80",
      "open": "199.00",
      "high": "203.60",
      "low": "197.80",
      "close": "203.10",
      "average": "202.3583",
      "volume": "1040922",
      "turnover": "210611503.35",
      "trades": "3278"
    },
    {
      "date": "2025-04-25",
      "bid": "206.20",
      "ask": "206.60",
      "open": "204.70",
      "high": "206.60",
      "low": "201.90",
      "close": "206.00",
      "average": "205.5059",
      "volume": "729424",
      "turnover": "149869546.15",
      "trades": "2357"
    },
    {
      "date": "2025-04-28",
      "bid": "202.10",
      "ask": "202.40",
      "open": "206.00",
      "high": "207.40",
      "low": "201.40",
      "close": "202.00",
      "average": "202.765",
      "volume": "1317342",
      "turnover": "267121495.25",
      "trades": "4352"
    },
    {
      "date": "2025-04-29",
      "bid": "206.20",
      "ask": "206.50",
      "open": "203.90",
      "high": "208.80",
      "low": "199.50",
      "close": "206.40",
      "average": "206.037",
      "volume": "1236160",
      "turnover": "254705245.2",
      "trades": "6131"
    },
    {
      "date": "2025-04-30",
      "bid": "206.80",
      "ask": "207.00",
      "open": "207.30",
      "high": "209.00",
      "low": "203.30",
      "close": "208.80",
      "average": "208.2245",
      "volume": "1237340",
      "turnover": "257607760.75",
      "trades": "2850"
    },
    {
      "date": "2025-05-02",
      "bid": "213.90",
      "ask": "214.20",
      "open": "214.70",
      "high": "214.70",
      "low": "211.30",
      "close": "213.80",
      "average": "213.7248",
      "volume": "1386958",
      "turnover": "296406504.2",
      "trades": "3732"
    },
    {
      "date": "2025-05-05",
      "bid": "212.80",
      "ask": "213.10",
      "open": "214.20",
      "high": "214.20",
      "low": "212.20",
      "close": "212.90",
      "average": "212.9916",
      "volume": "676169",
      "turnover": "144018410.65",
      "trades": "3272"
    },
    {
      "date": "2025-05-06",
      "bid": "213.50",
      "ask": "213.70",
      "open": "212.50",
      "high": "214.40",
      "low": "211.20",
      "close": "213.80",
      "average": "213.4818",
      "volume": "1311599",
      "turnover": "280002307.85",
      "trades": "3054"
    },
    {
      "date": "2025-05-07",
      "bid": "214.30",
      "ask": "214.70",
      "open": "213.40",
      "high": "215.90",
      "low": "212.20",
      "close": "214.20",
      "average": "214.2015",
      "volume": "1159407",
      "turnover": "248409617.05",
      "trades": "3019"
    },
    {
      "date": "2025-05-08",
      "bid": "215.90",
      "ask": "216.30",
      "open": "215.40",
      "high": "218.00",
      "low": "214.90",
      "close": "214.90",
      "average": "215.8688",
      "volume": "1457596",
      "turnover": "314653470.52",
      "trades": "3375"
    },
    {
      "date": "2025-05-09",
      "bid": "215.50",
      "ask": "215.90",
      "open": "213.60",
      "high": "216.80",
      "low": "213.60",
      "close": "215.90",
      "average": "215.8705",
      "volume": "904707",
      "turnover": "195298490.8",
      "trades": "1663"
    },
    {
      "date": "2025-05-12",
      "bid": "222.20",
      "ask": "222.40",
      "open": "219.00",
      "high": "224.50",
      "low": "219.00",
      "close": "222.70",
      "average": "222.3251",
      "volume": "1262984",
      "turnover": "280822666.1",
      "trades": "6059"
    },
    {
      "date": "2025-05-13",
      "bid": "222.00",
      "ask": "222.30",
      "open": "222.60",
      "high": "224.10",
      "low": "221.10",
      "close": "222.70",
      "average": "222.7229",
      "volume": "823101",
      "turnover": "183355097.8",
      "trades": "2020"
    },
    {
      "date": "2025-05-14",
      "bid": "222.80",
      "ask": "223.10",
      "open": "223.80",
      "high": "224.10",
      "low": "221.00",
      "close": "223.70",
      "average": "223.4108",
      "volume": "1550822",
      "turnover": "346410218.85",
      "trades": "3445"
    },
    {
      "date": "2025-05-15",
      "bid": "223.90",
      "ask": "224.00",
      "open": "223.10",
      "high": "225.30",
      "low": "221.60",
      "close": "224.70",
      "average": "224.4017",
      "volume": "1231484",
      "turnover": "276273044.39",
      "trades": "3088"
    },
    {
      "date": "2025-05-16",
      "bid": "220.80",
      "ask": "221.70",
      "open": "224.30",
      "high": "225.40",
      "low": "220.20",
      "close": "221.10",
      "average": "221.5224",
      "volume": "828362",
      "turnover": "183505486.2",
      "trades": "1875"
    },
    {
      "date": "2025-05-19",
      "bid": "221.70",
      "ask": "221.90",
      "open": "220.80",
      "high": "222.70",
      "low": "219.90",
      "close": "222.30",
      "average": "221.9735",
      "volume": "1129673",
      "turnover": "250718660.5",
      "trades": "2658"
    },
    {
      "date": "2025-05-20",
      "bid": "220.30",
      "ask": "220.60",
      "open": "222.30",
      "high": "222.60",
      "low": "218.60",
      "close": "220.60",
      "average": "220.2288",
      "volume": "1635313",
      "turnover": "360124295.5",
      "trades": "3094"
    },
    {
      "date": "2025-05-21",
      "bid": "219.80",
      "ask": "220.20",
      "open": "220.00",
      "high": "220.70",
      "low": "218.20",
      "close": "220.30",
      "average": "219.9802",
      "volume": "1389131",
      "turnover": "305561602.7",
      "trades": "3018"
    },
    {
      "date": "2025-05-22",
      "bid": "213.90",
      "ask": "214.00",
      "open": "218.50",
      "high": "219.20",
      "low": "211.90",
      "close": "213.70",
      "average": "214.1064",
      "volume": "1162702",
      "turnover": "248945272.8",
      "trades": "3574"
    },
    {
      "date": "2025-05-23",
      "bid": "210.00",
      "ask": "210.20",
      "open": "211.60",
      "high": "214.00",
      "low": "206.20",
      "close": "210.50",
      "average": "210.336",
      "volume": "1481939",
      "turnover": "311688046.3",
      "trades": "5065"
    },
    {
      "date": "2025-05-26",
      "bid": "214.70",
      "ask": "215.10",
      "open": "213.50",
      "high": "216.00",
      "low": "212.80",
      "close": "215.10",
      "average": "214.9814",
      "volume": "423971",
      "turnover": "91146273.8",
      "trades": "1567"
    },
    {
      "date": "2025-05-27",
      "bid": "215.00",
      "ask": "215.10",
      "open": "214.90",
      "high": "216.80",
      "low": "214.00",
      "close": "215.20",
      "average": "215.2301",
      "volume": "593025",
      "turnover": "127638450.25",
      "trades": "2582"
    },
    {
      "date": "2025-05-28",
      "bid": "215.60",
      "ask": "215.90",
      "open": "214.20",
      "high": "216.00",
      "low": "213.50",
      "close": "214.40",
      "average": "214.5658",
      "volume": "531693",
      "turnover": "114083203.1",
      "trades": "2095"
    },
    {
      "date": "2025-05-30",
      "bid": "214.60",
      "ask": "215.00",
      "open": "213.40",
      "high": "216.80",
      "low": "210.80",
      "close": "214.50",
      "average": "214.6064",
      "volume": "3183923",
      "turnover": "683289527.4",
      "trades": "2651"
    },
    {
      "date": "2025-06-02",
      "bid": "213.00",
      "ask": "213.10",
      "open": "212.70",
      "high": "213.90",
      "low": "210.20",
      "close": "212.50",
      "average": "212.5051",
      "volume": "1123731",
      "turnover": "238800142.7",
      "trades": "2248"
    },
    {
      "date": "2025-06-03",
      "bid": "213.00",
      "ask": "213.20",
      "open": "212.90",
      "high": "213.30",
      "low": "210.20",
      "close": "213.00",
      "average": "212.3051",
      "volume": "625775",
      "turnover": "132832033.6",
      "trades": "2847"
    },
    {
      "date": "2025-06-04",
      "bid": "215.60",
      "ask": "215.90",
      "open": "214.00",
      "high": "216.40",
      "low": "213.40",
      "close": "216.30",
      "average": "215.9089",
      "volume": "585339",
      "turnover": "126378681.4",
      "trades": "2182"
    },
    {
      "date": "2025-06-05",
      "bid": "216.70",
      "ask": "217.30",
      "open": "216.30",
      "high": "218.50",
      "low": "215.00",
      "close": "217.30",
      "average": "217.0909",
      "volume": "590999",
      "turnover": "128276820.75",
      "trades": "2380"
    },
    {
      "date": "2025-06-09",
      "bid": "216.10",
      "ask": "216.30",
      "open": "216.20",
      "high": "218.70",
      "low": "215.40",
      "close": "215.90",
      "average": "216.1629",
      "volume": "507657",
      "turnover": "109737748",
      "trades": "1841"
    },
    {
      "date": "2025-06-10",
      "bid": "216.20",
      "ask": "216.50",
      "open": "215.90",
      "high": "216.70",
      "low": "214.20",
      "close": "216.70",
      "average": "216.321",
      "volume": "544704",
      "turnover": "117829732.8",
      "trades": "1733"
    },
    {
      "date": "2025-06-11",
      "bid": "214.40",
      "ask": "214.70",
      "open": "217.30",
      "high": "217.70",
      "low": "213.70",
      "close": "214.10",
      "average": "214.3288",
      "volume": "934516",
      "turnover": "200297733.45",
      "trades": "2278"
    },
    {
      "date": "2025-06-12",
      "bid": "212.40",
      "ask": "212.70",
      "open": "212.70",
      "high": "212.90",
      "low": "210.10",
      "close": "212.30",
      "average": "212.1347",
      "volume": "865696",
      "turnover": "183598316.45",
      "trades": "2925"
    },
    {
      "date": "2025-06-13",
      "bid": "212.10",
      "ask": "212.40",
      "open": "208.40",
      "high": "212.80",
      "low": "208.30",
      "close": "211.80",
      "average": "211.7622",
      "volume": "906616",
      "turnover": "191987689.15",
      "trades": "2853"
    },
    {
      "date": "2025-06-16",
      "bid": "214.20",
      "ask": "214.40",
      "open": "212.00",
      "high": "215.10",
      "low": "211.60",
      "close": "214.60",
      "average": "214.1914",
      "volume": "703772",
      "turnover": "150741092.05",
      "trades": "2664"
    },
    {
      "date": "2025-06-17",
      "bid": "213.40",
      "ask": "213.60",
      "open": "213.00",
      "high": "215.10",
      "low": "211.70",
      "close": "212.80",
      "average": "213.1323",
      "volume": "797979",
      "turnover": "170076600.69",
      "trades": "2910"
    },
    {
      "date": "2025-06-18",
      "bid": "210.20",
      "ask": "210.50",
      "open": "213.10",
      "high": "214.10",
      "low": "209.30",
      "close": "210.60",
      "average": "210.6401",
      "volume": "548074",
      "turnover": "115446425.2",
      "trades": "1545"
    },
    {
      "date": "2025-06-19",
      "bid": "209.00",
      "ask": "209.20",
      "open": "208.40",
      "high": "210.40",
      "low": "207.80",
      "close": "207.80",
      "average": "207.93",
      "volume": "1461487",
      "turnover": "303890744.6",
      "trades": "1271"
    },
    {
      "date": "2025-06-23",
      "bid": "204.30",
      "ask": "204.50",
      "open": "207.70",
      "high": "209.30",
      "low": "204.30",
      "close": "205.10",
      "average": "205.581",
      "volume": "923123",
      "turnover": "189784886.65",
      "trades": "2587"
    },
    {
      "date": "2025-06-24",
      "bid": "206.80",
      "ask": "207.10",
      "open": "210.00",
      "high": "212.30",
      "low": "206.10",
      "close": "206.60",
      "average": "207.254",
      "volume": "1135632",
      "turnover": "235384075.65",
      "trades": "5023"
    },
    {
      "date": "2025-06-25",
      "bid": "206.10",
      "ask": "206.30",
      "open": "207.50",
      "high": "207.90",
      "low": "205.40",
      "close": "206.60",
      "average": "206.5674",
      "volume": "479985",
      "turnover": "99149232.4",
      "trades": "1359"
    },
    {
      "date": "2025-06-26",
      "bid": "207.40",
      "ask": "207.60",
      "open": "206.70",
      "high": "209.00",
      "low": "205.80",
      "close": "207.60",
      "average": "207.5749",
      "volume": "545118",
      "turnover": "113154774.7",
      "trades": "2048"
    },
    {
      "date": "2025-06-27",
      "bid": "211.90",
      "ask": "212.00",
      "open": "209.40",
      "high": "212.40",
      "low": "209.30",
      "close": "212.40",
      "average": "212.137",
      "volume": "577557",
      "turnover": "122519786.2",
      "trades": "1718"
    },
    {
      "date": "2025-06-30",
      "bid": "208.30",
      "ask": "208.60",
      "open": "213.40",
      "high": "213.80",
      "low": "205.40",
      "close": "205.40",
      "average": "205.6625",
      "volume": "4125472",
      "turnover": "848362970.05",
      "trades": "2560"
    },
    {
      "date": "2025-07-01",
      "bid": "206.40",
      "ask": "206.60",
      "open": "205.30",
      "high": "207.30",
      "low": "204.30",
      "close": "206.90",
      "average": "206.4801",
      "volume": "1018474",
      "turnover": "210298792.15",
      "trades": "2897"
    },
    {
      "date": "2025-07-02",
      "bid": "211.30",
      "ask": "211.50",
      "open": "208.40",
      "high": "212.30",
      "low": "207.50",
      "close": "211.90",
      "average": "211.4733",
      "volume": "866111",
      "turnover": "183159252.15",
      "trades": "1466"
    },
    {
      "date": "2025-07-03",
      "bid": "211.60",
      "ask": "211.80",
      "open": "212.20",
      "high": "213.30",
      "low": "211.20",
      "close": "211.70",
      "average": "212.0886",
      "volume": "655656",
      "turnover": "139057283.6",
      "trades": "2261"
    },
    {
      "date": "2025-07-04",
      "bid": "210.60",
      "ask": "210.80",
      "open": "210.20",
      "high": "211.90",
      "low": "209.50",
      "close": "210.60",
      "average": "210.5853",
      "volume": "390566",
      "turnover": "82245426.8",
      "trades": "989"
    },
    {
      "date": "2025-07-07",
      "bid": "210.70",
      "ask": "210.90",
      "open": "210.50",
      "high": "211.70",
      "low": "208.80",
      "close": "211.20",
      "average": "210.7738",
      "volume": "502085",
      "turnover": "105826643.4",
      "trades": "1468"
    },
    {
      "date": "2025-07-08",
      "bid": "211.20",
      "ask": "211.40",
      "open": "212.00",
      "high": "212.60",
      "low": "210.60",
      "close": "212.00",
      "average": "211.8233",
      "volume": "813829",
      "turnover": "172387916.8",
      "trades": "1454"
    },
    {
      "date": "2025-07-09",
      "bid": "211.90",
      "ask": "212.10",
      "open": "212.50",
      "high": "215.10",
      "low": "211.70",
      "close": "212.30",
      "average": "212.6754",
      "volume": "644190",
      "turnover": "137003281.19",
      "trades": "2160"
    },
    {
      "date": "2025-07-10",
      "bid": "218.00",
      "ask": "218.20",
      "open": "213.20",
      "high": "218.20",
      "low": "212.60",
      "close": "217.90",
      "average": "217.2949",
      "volume": "491525",
      "turnover": "106804967.05",
      "trades": "1508"
    },
    {
      "date": "2025-07-11",
      "bid": "215.50",
      "ask": "215.70",
      "open": "216.90",
      "high": "218.70",
      "low": "215.20",
      "close": "216.00",
      "average": "216.2645",
      "volume": "538292",
      "turnover": "116413929.5",
      "trades": "2628"
    },
    {
      "date": "2025-07-14",
      "bid": "212.60",
      "ask": "212.80",
      "open": "215.10",
      "high": "215.10",
      "low": "211.80",
      "close": "212.80",
      "average": "212.966",
      "volume": "548648",
      "turnover": "116842062.7",
      "trades": "1282"
    },
    {
      "date": "2025-07-15",
      "bid": "214.80",
      "ask": "215.00",
      "open": "213.60",
      "high": "217.10",
      "low": "213.50",
      "close": "215.40",
      "average": "215.4649",
      "volume": "627908",
      "turnover": "135297272.3",
      "trades": "1177"
    },
    {
      "date": "2025-07-16",
      "bid": "217.80",
      "ask": "218.00",
      "open": "214.50",
      "high": "220.80",
      "low": "213.50",
      "close": "217.70",
      "average": "217.3598",
      "volume": "1138486",
      "turnover": "247239107.25",
      "trades": "3106"
    },
    {
      "date": "2025-07-17",
      "bid": "221.40",
      "ask": "221.60",
      "open": "220.70",
      "high": "222.40",
      "low": "219.50",
      "close": "220.80",
      "average": "220.8879",
      "volume": "1041801",
      "turnover": "230110241.2",
      "trades": "2146"
    },
    {
      "date": "2025-07-18",
      "bid": "200.60",
      "ask": "200.80",
      "open": "220.90",
      "high": "223.40",
      "low": "200.30",
      "close": "200.50",
      "average": "204.8467",
      "volume": "3642959",
      "turnover": "746254165.7",
      "trades": "8213"
    },
    {
      "date": "2025-07-21",
      "bid": "204.80",
      "ask": "205.00",
      "open": "201.50",
      "high": "206.40",
      "low": "201.50",
      "close": "205.00",
      "average": "204.9488",
      "volume": "898972",
      "turnover": "184235320.25",
      "trades": "2013"
    },
    {
      "date": "2025-07-22",
      "bid": "204.60",
      "ask": "204.70",
      "open": "205.20",
      "high": "206.60",
      "low": "204.30",
      "close": "204.30",
      "average": "204.7944",
      "volume": "909080",
      "turnover": "186175061.05",
      "trades": "1942"
    },
    {
      "date": "2025-07-23",
      "bid": "206.10",
      "ask": "206.30",
      "open": "206.90",
      "high": "207.20",
      "low": "204.70",
      "close": "205.90",
      "average": "205.8816",
      "volume": "1215596",
      "turnover": "250271566.35",
      "trades": "2116"
    },
    {
      "date": "2025-07-24",
      "bid": "207.00",
      "ask": "207.20",
      "open": "207.50",
      "high": "209.10",
      "low": "206.20",
      "close": "206.60",
      "average": "206.946",
      "volume": "810806",
      "turnover": "167807160.6",
      "trades": "1509"
    },
    {
      "date": "2025-07-25",
      "bid": "206.70",
      "ask": "207.00",
      "open": "206.00",
      "high": "206.90",
      "low": "204.80",
      "close": "206.60",
      "average": "206.3037",
      "volume": "695999",
      "turnover": "143586655",
      "trades": "1332"
    },
    {
      "date": "2025-07-28",
      "bid": "204.30",
      "ask": "204.50",
      "open": "210.10",
      "high": "210.10",
      "low": "203.70",
      "close": "205.00",
      "average": "205.3252",
      "volume": "700464",
      "turnover": "143822503.8",
      "trades": "1221"
    },
    {
      "date": "2025-07-29",
      "bid": "204.40",
      "ask": "204.60",
      "open": "205.30",
      "high": "208.00",
      "low": "202.30",
      "close": "203.40",
      "average": "204.627",
      "volume": "354606",
      "turnover": "72608996.65",
      "trades": "1178"
    },
    {
      "date": "2025-07-30",
      "bid": "203.20",
      "ask": "203.40",
      "open": "204.10",
      "high": "205.50",
      "low": "202.90",
      "close": "203.50",
      "average": "203.6428",
      "volume": "788605",
      "turnover": "160593929.19",
      "trades": "2099"
    },
    {
      "date": "2025-07-31",
      "bid": "199.70",
      "ask": "199.80",
      "open": "203.20",
      "high": "203.70",
      "low": "199.35",
      "close": "199.55",
      "average": "200.0737",
      "volume": "1147955",
      "turnover": "229682818.95",
      "trades": "2640"
    },
    {
      "date": "2025-08-01",
      "bid": "196.05",
      "ask": "196.15",
      "open": "197.35",
      "high": "197.45",
      "low": "194.50",
      "close": "196.15",
      "average": "196.0271",
      "volume": "1014342",
      "turnover": "198837936.73",
      "trades": "2203"
    },
    {
      "date": "2025-08-04",
      "bid": "196.00",
      "ask": "196.10",
      "open": "197.40",
      "high": "197.40",
      "low": "195.50",
      "close": "196.15",
      "average": "196.1856",
      "volume": "680902",
      "turnover": "133583088.15",
      "trades": "1260"
    },
    {
      "date": "2025-08-05",
      "bid": "196.10",
      "ask": "196.25",
      "open": "196.75",
      "high": "197.10",
      "low": "195.50",
      "close": "196.55",
      "average": "196.4267",
      "volume": "1001323",
      "turnover": "196683802.48",
      "trades": "1400"
    },
    {
      "date": "2025-08-06",
      "bid": "195.30",
      "ask": "195.45",
      "open": "197.30",
      "high": "197.70",
      "low": "195.00",
      "close": "195.85",
      "average": "195.9945",
      "volume": "843714",
      "turnover": "165353043.33",
      "trades": "1500"
    },
    {
      "date": "2025-08-07",
      "bid": "196.90",
      "ask": "197.00",
      "open": "196.10",
      "high": "198.60",
      "low": "195.95",
      "close": "196.90",
      "average": "197.1394",
      "volume": "1724580",
      "turnover": "339982876.2",
      "trades": "2868"
    },
    {
      "date": "2025-08-08",
      "bid": "196.90",
      "ask": "197.00",
      "open": "197.35",
      "high": "197.50",
      "low": "195.70",
      "close": "197.50",
      "average": "197.277",
      "volume": "909013",
      "turnover": "179326810.69",
      "trades": "1552"
    },
    {
      "date": "2025-08-11",
      "bid": "195.00",
      "ask": "195.15",
      "open": "197.80",
      "high": "197.80",
      "low": "194.85",
      "close": "194.85",
      "average": "195.244",
      "volume": "594324",
      "turnover": "116040892.8",
      "trades": "1595"
    },
    {
      "date": "2025-08-12",
      "bid": "195.90",
      "ask": "196.00",
      "open": "195.85",
      "high": "196.45",
      "low": "194.30",
      "close": "195.35",
      "average": "195.3505",
      "volume": "686787",
      "turnover": "134164287.45",
      "trades": "1462"
    },
    {
      "date": "2025-08-13",
      "bid": "195.20",
      "ask": "195.30",
      "open": "196.20",
      "high": "196.45",
      "low": "194.60",
      "close": "194.75",
      "average": "194.8687",
      "volume": "889453",
      "turnover": "173326723.6",
      "trades": "1458"
    },
    {
      "date": "2025-08-14",
      "bid": "194.30",
      "ask": "194.35",
      "open": "193.00",
      "high": "195.05",
      "low": "192.50",
      "close": "193.60",
      "average": "193.7194",
      "volume": "1272036",
      "turnover": "246418313.25",
      "trades": "3108"
    },
    {
      "date": "2025-08-15",
      "bid": "194.40",
      "ask": "194.50",
      "open": "195.20",
      "high": "196.05",
      "low": "194.00",
      "close": "194.60",
      "average": "194.6462",
      "volume": "1223734",
      "turnover": "238196367.48",
      "trades": "2023"
    },
    {
      "date": "2025-08-18",
      "bid": "193.15",
      "ask": "193.25",
      "open": "194.20",
      "high": "194.65",
      "low": "192.40",
      "close": "193.00",
      "average": "193.0738",
      "volume": "525160",
      "turnover": "101490988.3",
      "trades": "1365"
    },
    {
      "date": "2025-08-19",
      "bid": "197.15",
      "ask": "197.25",
      "open": "193.70",
      "high": "197.45",
      "low": "193.70",
      "close": "196.90",
      "average": "196.6775",
      "volume": "1482849",
      "turnover": "291624933.43",
      "trades": "2068"
    },
    {
      "date": "2025-08-20",
      "bid": "196.65",
      "ask": "196.80",
      "open": "196.10",
      "high": "197.25",
      "low": "195.15",
      "close": "196.00",
      "average": "196.0433",
      "volume": "1248252",
      "turnover": "244711564.75",
      "trades": "2628"
    },
    {
      "date": "2025-08-21",
      "bid": "196.80",
      "ask": "196.90",
      "open": "196.20",
      "high": "198.30",
      "low": "195.55",
      "close": "196.45",
      "average": "196.7854",
      "volume": "909869",
      "turnover": "179050011.11",
      "trades": "2069"
    },
    {
      "date": "2025-08-22",
      "bid": "200.90",
      "ask": "201.10",
      "open": "195.90",
      "high": "201.20",
      "low": "195.80",
      "close": "200.30",
      "average": "199.915",
      "volume": "926600",
      "turnover": "185238923.09",
      "trades": "1978"
    },
    {
      "date": "2025-08-25",
      "bid": "198.05",
      "ask": "198.15",
      "open": "200.30",
      "high": "201.30",
      "low": "197.55",
      "close": "197.90",
      "average": "198.5132",
      "volume": "802384",
      "turnover": "159285408.16",
      "trades": "2062"
    },
    {
      "date": "2025-08-26",
      "bid": "197.70",
      "ask": "197.80",
      "open": "197.00",
      "high": "199.10",
      "low": "196.45",
      "close": "197.65",
      "average": "197.6911",
      "volume": "1860009",
      "turnover": "367707605.3",
      "trades": "1487"
    },
    {
      "date": "2025-08-27",
      "bid": "197.95",
      "ask": "198.05",
      "open": "197.95",
      "high": "198.75",
      "low": "196.70",
      "close": "198.25",
      "average": "198.1279",
      "volume": "869182",
      "turnover": "172208818.13",
      "trades": "1663"
    },
    {
      "date": "2025-08-28",
      "bid": "199.75",
      "ask": "199.85",
      "open": "198.65",
      "high": "200.40",
      "low": "198.20",
      "close": "199.85",
      "average": "199.7854",
      "volume": "816139",
      "turnover": "163054091.3",
      "trades": "1677"
    },
    {
      "date": "2025-08-29",
      "bid": "197.85",
      "ask": "197.95",
      "open": "199.35",
      "high": "199.90",
      "low": "197.55",
      "close": "197.60",
      "average": "197.8854",
      "volume": "823100",
      "turnover": "162880802",
      "trades": "1419"
    },
    {
      "date": "2025-09-01",
      "bid": "198.65",
      "ask": "198.75",
      "open": "197.50",
      "high": "199.05",
      "low": "197.15",
      "close": "198.80",
      "average": "198.6639",
      "volume": "445104",
      "turnover": "88425707.23",
      "trades": "1164"
    },
    {
      "date": "2025-09-02",
      "bid": "193.80",
      "ask": "193.90",
      "open": "198.70",
      "high": "199.05",
      "low": "193.85",
      "close": "194.35",
      "average": "195.3271",
      "volume": "1434996",
      "turnover": "281052980.33",
      "trades": "2653"
    },
    {
      "date": "2025-09-03",
      "bid": "196.70",
      "ask": "196.75",
      "open": "195.20",
      "high": "198.15",
      "low": "194.70",
      "close": "196.85",
      "average": "197.1397",
      "volume": "905232",
      "turnover": "178457165.5",
      "trades": "1441"
    },
    {
      "date": "2025-09-04",
      "bid": "197.35",
      "ask": "197.45",
      "open": "196.90",
      "high": "198.25",
      "low": "196.20",
      "close": "197.50",
      "average": "197.3918",
      "volume": "774924",
      "turnover": "152963580.58",
      "trades": "1703"
    },
    {
      "date": "2025-09-05",
      "bid": "200.50",
      "ask": "200.60",
      "open": "198.45",
      "high": "201.50",
      "low": "198.10",
      "close": "200.40",
      "average": "200.3835",
      "volume": "858079",
      "turnover": "171944581.7",
      "trades": "2164"
    },
    {
      "date": "2025-09-08",
      "bid": "201.90",
      "ask": "202.10",
      "open": "201.40",
      "high": "202.90",
      "low": "200.80",
      "close": "202.40",
      "average": "202.1748",
      "volume": "2011332",
      "turnover": "406631703.55",
      "trades": "4520"
    },
    {
      "date": "2025-09-09",
      "bid": "204.10",
      "ask": "204.20",
      "open": "203.10",
      "high": "204.90",
      "low": "202.40",
      "close": "204.10",
      "average": "203.9661",
      "volume": "1577894",
      "turnover": "321851787.3",
      "trades": "2190"
    },
    {
      "date": "2025-09-10",
      "bid": "202.00",
      "ask": "202.20",
      "open": "205.10",
      "high": "205.10",
      "low": "201.70",
      "close": "201.70",
      "average": "202.2515",
      "volume": "1331905",
      "turnover": "269480651.2",
      "trades": "2282"
    },
    {
      "date": "2025-09-11",
      "bid": "201.60",
      "ask": "201.70",
      "open": "202.20",
      "high": "202.30",
      "low": "199.60",
      "close": "201.50",
      "average": "201.0906",
      "volume": "1786459",
      "turnover": "359149395.69",
      "trades": "3547"
    },
    {
      "date": "2025-09-12",
      "bid": "204.40",
      "ask": "204.50",
      "open": "202.00",
      "high": "206.20",
      "low": "202.00",
      "close": "204.00",
      "average": "204.2005",
      "volume": "800483",
      "turnover": "163481283.3",
      "trades": "2684"
    },
    {
      "date": "2025-09-15",
      "bid": "203.70",
      "ask": "203.80",
      "open": "204.90",
      "high": "207.50",
      "low": "202.00",
      "close": "203.90",
      "average": "204.1532",
      "volume": "1304546",
      "turnover": "266336754.05",
      "trades": "2947"
    },
    {
      "date": "2025-09-16",
      "bid": "200.40",
      "ask": "200.50",
      "open": "204.30",
      "high": "204.90",
      "low": "200.40",
      "close": "201.10",
      "average": "201.5575",
      "volume": "1057152",
      "turnover": "213090385.7",
      "trades": "2192"
    },
    {
      "date": "2025-09-17",
      "bid": "200.40",
      "ask": "200.50",
      "open": "201.70",
      "high": "202.10",
      "low": "200.10",
      "close": "200.70",
      "average": "200.8607",
      "volume": "1073048",
      "turnover": "215578735.3",
      "trades": "1837"
    },
    {
      "date": "2025-09-18",
      "bid": "203.20",
      "ask": "203.30",
      "open": "202.30",
      "high": "204.20",
      "low": "201.40",
      "close": "202.90",
      "average": "203.0642",
      "volume": "742056",
      "turnover": "150679572.25",
      "trades": "2090"
    },
    {
      "date": "2025-09-19",
      "bid": "202.00",
      "ask": "202.10",
      "open": "203.40",
      "high": "203.80",
      "low": "201.50",
      "close": "201.50",
      "average": "201.6302",
      "volume": "2465126",
      "turnover": "497063369.75",
      "trades": "2305"
    },
    {
      "date": "2025-09-22",
      "bid": "198.85",
      "ask": "198.95",
      "open": "201.00",
      "high": "201.60",
      "low": "197.80",
      "close": "198.80",
      "average": "198.956",
      "volume": "787138",
      "turnover": "156535656.68",
      "trades": "1871"
    },
    {
      "date": "2025-09-23",
      "bid": "201.20",
      "ask": "201.30",
      "open": "199.40",
      "high": "201.70",
      "low": "198.40",
      "close": "200.90",
      "average": "200.9226",
      "volume": "1448771",
      "turnover": "291121762.36",
      "trades": "1479"
    },
    {
      "date": "2025-09-24",
      "bid": "198.50",
      "ask": "198.60",
      "open": "199.75",
      "high": "200.00",
      "low": "196.70",
      "close": "198.80",
      "average": "198.6998",
      "volume": "1666321",
      "turnover": "331035800.37",
      "trades": "2178"
    },
    {
      "date": "2025-09-25",
      "bid": "196.75",
      "ask": "196.80",
      "open": "199.00",
      "high": "199.65",
      "low": "196.00",
      "close": "196.40",
      "average": "196.9249",
      "volume": "2191258",
      "turnover": "431526201.8",
      "trades": "2299"
    },
    {
      "date": "2025-09-26",
      "bid": "197.35",
      "ask": "197.45",
      "open": "197.10",
      "high": "198.05",
      "low": "194.50",
      "close": "197.00",
      "average": "197.0065",
      "volume": "1751985",
      "turnover": "345026744.76",
      "trades": "2188"
    },
    {
      "date": "2025-09-29",
      "bid": "195.35",
      "ask": "195.50",
      "open": "198.15",
      "high": "198.15",
      "low": "193.50",
      "close": "195.45",
      "average": "195.421",
      "volume": "1374862",
      "turnover": "268525917.24",
      "trades": "2541"
    },
    {
      "date": "2025-09-30",
      "bid": "197.65",
      "ask": "197.75",
      "open": "194.55",
      "high": "198.40",
      "low": "194.45",
      "close": "198.40",
      "average": "197.8303",
      "volume": "2112637",
      "turnover": "417786257.1",
      "trades": "3451"
    },
    {
      "date": "2025-10-01",
      "bid": "199.15",
      "ask": "199.25",
      "open": "197.60",
      "high": "199.45",
      "low": "196.60",
      "close": "198.50",
      "average": "198.4866",
      "volume": "1654284",
      "turnover": "328320197.95",
      "trades": "3131"
    },
    {
      "date": "2025-10-02",
      "bid": "202.40",
      "ask": "202.50",
      "open": "199.50",
      "high": "204.10",
      "low": "199.50",
      "close": "202.40",
      "average": "202.4362",
      "volume": "2204386",
      "turnover": "446233820",
      "trades": "4182"
    },
    {
      "date": "2025-10-03",
      "bid": "207.80",
      "ask": "208.00",
      "open": "203.30",
      "high": "208.00",
      "low": "203.20",
      "close": "208.00",
      "average": "207.0799",
      "volume": "1680371",
      "turnover": "347936406.85",
      "trades": "3565"
    },
    {
      "date": "2025-10-06",
      "bid": "211.30",
      "ask": "211.50",
      "open": "209.80",
      "high": "213.30",
      "low": "208.70",
      "close": "211.70",
      "average": "211.2797",
      "volume": "3064097",
      "turnover": "647373547.5",
      "trades": "4529"
    },
    {
      "date": "2025-10-07",
      "bid": "213.40",
      "ask": "213.60",
      "open": "212.00",
      "high": "214.20",
      "low": "210.50",
      "close": "213.80",
      "average": "213.0787",
      "volume": "2618854",
      "turnover": "557991839.54",
      "trades": "4650"
    },
    {
      "date": "2025-10-08",
      "bid": "214.90",
      "ask": "215.00",
      "open": "213.80",
      "high": "217.30",
      "low": "212.70",
      "close": "214.70",
      "average": "214.6901",
      "volume": "1818672",
      "turnover": "390453551.3",
      "trades": "3932"
    },
    {
      "date": "2025-10-09",
      "bid": "211.30",
      "ask": "211.50",
      "open": "215.00",
      "high": "215.80",
      "low": "211.20",
      "close": "211.80",
      "average": "212.2912",
      "volume": "1266687",
      "turnover": "268925565.75",
      "trades": "3931"
    },
    {
      "date": "2025-10-10",
      "bid": "210.50",
      "ask": "210.70",
      "open": "211.90",
      "high": "214.30",
      "low": "210.50",
      "close": "210.60",
      "average": "211.732",
      "volume": "873883",
      "turnover": "185103335.85",
      "trades": "2697"
    },
    {
      "date": "2025-10-13",
      "bid": "208.30",
      "ask": "208.50",
      "open": "209.70",
      "high": "211.40",
      "low": "207.00",
      "close": "208.80",
      "average": "208.5554",
      "volume": "790087",
      "turnover": "164765959.3",
      "trades": "1900"
    },
    {
      "date": "2025-10-14",
      "bid": "206.80",
      "ask": "207.00",
      "open": "206.50",
      "high": "208.00",
      "low": "205.20",
      "close": "207.00",
      "average": "206.8988",
      "volume": "886483",
      "turnover": "183409002.1",
      "trades": "1641"
    },
    {
      "date": "2025-10-15",
      "bid": "211.70",
      "ask": "211.80",
      "open": "209.20",
      "high": "211.80",
      "low": "208.10",
      "close": "211.60",
      "average": "210.4959",
      "volume": "1416837",
      "turnover": "298223409.8",
      "trades": "2443"
    },
    {
      "date": "2025-10-16",
      "bid": "213.10",
      "ask": "213.20",
      "open": "212.60",
      "high": "213.30",
      "low": "210.60",
      "close": "213.30",
      "average": "212.7057",
      "volume": "882234",
      "turnover": "187633722.1",
      "trades": "3424"
    },
    {
      "date": "2025-10-17",
      "bid": "213.90",
      "ask": "214.10",
      "open": "210.80",
      "high": "215.40",
      "low": "210.50",
      "close": "213.90",
      "average": "213.858",
      "volume": "1416107",
      "turnover": "302839145.05",
      "trades": "3198"
    },
    {
      "date": "2025-10-20",
      "bid": "219.90",
      "ask": "220.00",
      "open": "214.40",
      "high": "220.60",
      "low": "210.30",
      "close": "220.20",
      "average": "218.1806",
      "volume": "2008269",
      "turnover": "438152450.25",
      "trades": "5781"
    },
    {
      "date": "2025-10-21",
      "bid": "219.00",
      "ask": "219.10",
      "open": "219.90",
      "high": "220.30",
      "low": "217.30",
      "close": "218.50",
      "average": "218.6625",
      "volume": "1916887",
      "turnover": "419168022.05",
      "trades": "2898"
    },
    {
      "date": "2025-10-22",
      "bid": "217.70",
      "ask": "217.90",
      "open": "217.20",
      "high": "218.60",
      "low": "217.00",
      "close": "217.40",
      "average": "217.6223",
      "volume": "1499754",
      "turnover": "326386737.2",
      "trades": "2681"
    },
    {
      "date": "2025-10-23",
      "bid": "222.00",
      "ask": "222.10",
      "open": "217.40",
      "high": "223.10",
      "low": "217.10",
      "close": "222.00",
      "average": "221.3713",
      "volume": "1724524",
      "turnover": "381766095.5",
      "trades": "3721"
    },
    {
      "date": "2025-10-24",
      "bid": "223.10",
      "ask": "223.30",
      "open": "222.40",
      "high": "225.80",
      "low": "222.10",
      "close": "222.50",
      "average": "223.0892",
      "volume": "944669",
      "turnover": "210797346.6",
      "trades": "2048"
    },
    {
      "date": "2025-10-27",
      "bid": "223.60",
      "ask": "223.80",
      "open": "223.20",
      "high": "224.70",
      "low": "223.00",
      "close": "223.70",
      "average": "223.7021",
      "volume": "931287",
      "turnover": "208326646.18",
      "trades": "1367"
    },
    {
      "date": "2025-10-28",
      "bid": "224.70",
      "ask": "224.90",
      "open": "222.40",
      "high": "225.30",
      "low": "222.30",
      "close": "223.40",
      "average": "223.5684",
      "volume": "1052660",
      "turnover": "235338293.4",
      "trades": "1793"
    },
    {
      "date": "2025-10-29",
      "bid": "208.20",
      "ask": "208.50",
      "open": "216.90",
      "high": "217.20",
      "low": "205.40",
      "close": "208.30",
      "average": "208.8451",
      "volume": "2790585",
      "turnover": "582891120.15",
      "trades": "6713"
    },
    {
      "date": "2025-10-30",
      "bid": "202.70",
      "ask": "202.80",
      "open": "208.30",
      "high": "208.80",
      "low": "202.30",
      "close": "203.80",
      "average": "204.6739",
      "volume": "1263389",
      "turnover": "258582330.95",
      "trades": "3003"
    },
    {
      "date": "2025-10-31",
      "bid": "201.90",
      "ask": "202.10",
      "open": "204.10",
      "high": "204.80",
      "low": "201.20",
      "close": "201.20",
      "average": "201.5333",
      "volume": "814960",
      "turnover": "164263287.5",
      "trades": "1166"
    },
    {
      "date": "2025-11-03",
      "bid": "197.20",
      "ask": "197.35",
      "open": "200.50",
      "high": "201.20",
      "low": "196.25",
      "close": "197.50",
      "average": "197.709",
      "volume": "1299196",
      "turnover": "256870323.96",
      "trades": "3136"
    },
    {
      "date": "2025-11-04",
      "bid": "196.65",
      "ask": "196.75",
      "open": "195.20",
      "high": "199.80",
      "low": "195.20",
      "close": "197.20",
      "average": "197.4213",
      "volume": "1576006",
      "turnover": "311151243.66",
      "trades": "5253"
    },
    {
      "date": "2025-11-05",
      "bid": "198.85",
      "ask": "198.95",
      "open": "195.45",
      "high": "199.80",
      "low": "194.50",
      "close": "199.40",
      "average": "198.5984",
      "volume": "1096832",
      "turnover": "217804720.52",
      "trades": "2963"
    },
    {
      "date": "2025-11-06",
      "bid": "196.05",
      "ask": "196.20",
      "open": "198.80",
      "high": "199.80",
      "low": "195.90",
      "close": "195.90",
      "average": "196.718",
      "volume": "993314",
      "turnover": "195412223.27",
      "trades": "3075"
    },
    {
      "date": "2025-11-07",
      "bid": "196.15",
      "ask": "196.25",
      "open": "196.15",
      "high": "197.25",
      "low": "195.15",
      "close": "196.65",
      "average": "196.4681",
      "volume": "1027509",
      "turnover": "201868904.91",
      "trades": "2677"
    },
    {
      "date": "2025-11-10",
      "bid": "198.40",
      "ask": "198.55",
      "open": "198.50",
      "high": "199.55",
      "low": "197.35",
      "close": "198.10",
      "average": "198.2748",
      "volume": "869692",
      "turnover": "172443683.37",
      "trades": "1845"
    },
    {
      "date": "2025-11-11",
      "bid": "200.50",
      "ask": "200.60",
      "open": "198.10",
      "high": "200.70",
      "low": "197.20",
      "close": "200.60",
      "average": "199.7443",
      "volume": "972964",
      "turnover": "194332407.73",
      "trades": "1559"
    },
    {
      "date": "2025-11-12",
      "bid": "199.10",
      "ask": "199.20",
      "open": "200.80",
      "high": "200.90",
      "low": "198.85",
      "close": "199.50",
      "average": "199.5821",
      "volume": "812252",
      "turnover": "162110986.05",
      "trades": "1698"
    },
    {
      "date": "2025-11-13",
      "bid": "196.35",
      "ask": "196.40",
      "open": "199.90",
      "high": "201.00",
      "low": "196.10",
      "close": "196.35",
      "average": "196.9802",
      "volume": "1061745",
      "turnover": "209315263.78",
      "trades": "1672"
    },
    {
      "date": "2025-11-14",
      "bid": "195.15",
      "ask": "195.25",
      "open": "195.25",
      "high": "195.80",
      "low": "192.65",
      "close": "195.80",
      "average": "195.1286",
      "volume": "944920",
      "turnover": "184345937.95",
      "trades": "1926"
    },
    {
      "date": "2025-11-17",
      "bid": "193.90",
      "ask": "194.00",
      "open": "195.25",
      "high": "195.50",
      "low": "193.85",
      "close": "194.10",
      "average": "194.3115",
      "volume": "897201",
      "turnover": "174427896.37",
      "trades": "1538"
    },
    {
      "date": "2025-11-18",
      "bid": "188.55",
      "ask": "188.70",
      "open": "192.00",
      "high": "192.35",
      "low": "187.90",
      "close": "189.00",
      "average": "189.4005",
      "volume": "1117708",
      "turnover": "211678735.22",
      "trades": "2356"
    },
    {
      "date": "2025-11-19",
      "bid": "188.70",
      "ask": "188.80",
      "open": "188.70",
      "high": "190.25",
      "low": "188.05",
      "close": "189.30",
      "average": "189.2198",
      "volume": "859317",
      "turnover": "162592847.22",
      "trades": "2415"
    },
    {
      "date": "2025-11-20",
      "bid": "190.15",
      "ask": "190.25",
      "open": "191.15",
      "high": "191.15",
      "low": "188.95",
      "close": "190.80",
      "average": "190.6184",
      "volume": "914580",
      "turnover": "174312426.74",
      "trades": "1900"
    },
    {
      "date": "2025-11-21",
      "bid": "191.35",
      "ask": "191.45",
      "open": "187.45",
      "high": "191.85",
      "low": "186.60",
      "close": "191.60",
      "average": "190.8723",
      "volume": "1278864",
      "turnover": "244075180.56",
      "trades": "3480"
    },
    {
      "date": "2025-11-24",
      "bid": "196.55",
      "ask": "196.70",
      "open": "192.90",
      "high": "196.80",
      "low": "192.80",
      "close": "196.10",
      "average": "195.8248",
      "volume": "2140951",
      "turnover": "419046206.45",
      "trades": "2769"
    },
    {
      "date": "2025-11-25",
      "bid": "200.40",
      "ask": "200.50",
      "open": "196.10",
      "high": "201.00",
      "low": "194.55",
      "close": "200.10",
      "average": "199.3947",
      "volume": "1531189",
      "turnover": "305309839.74",
      "trades": "3496"
    },
    {
      "date": "2025-11-26",
      "bid": "202.20",
      "ask": "202.40",
      "open": "200.70",
      "high": "203.20",
      "low": "200.40",
      "close": "202.40",
      "average": "202.1781",
      "volume": "846774",
      "turnover": "171189596.75",
      "trades": "2107"
    },
    {
      "date": "2025-11-27",
      "bid": "202.00",
      "ask": "202.20",
      "open": "202.00",
      "high": "203.50",
      "low": "201.80",
      "close": "202.30",
      "average": "202.4468",
      "volume": "741882",
      "turnover": "150184432.35",
      "trades": "1674"
    },
    {
      "date": "2025-11-28",
      "bid": "202.70",
      "ask": "202.80",
      "open": "202.30",
      "high": "203.30",
      "low": "202.00",
      "close": "202.60",
      "average": "202.6396",
      "volume": "1044907",
      "turnover": "211739216.5",
      "trades": "1364"
    },
    {
      "date": "2025-12-01",
      "bid": "202.00",
      "ask": "202.20",
      "open": "202.30",
      "high": "202.60",
      "low": "200.80",
      "close": "202.30",
      "average": "202.1263",
      "volume": "982073",
      "turnover": "198501149.65",
      "trades": "2139"
    },
    {
      "date": "2025-12-02",
      "bid": "200.50",
      "ask": "200.70",
      "open": "202.60",
      "high": "202.60",
      "low": "200.20",
      "close": "200.70",
      "average": "200.846",
      "volume": "1138388",
      "turnover": "228653974.7",
      "trades": "1947"
    },
    {
      "date": "2025-12-03",
      "bid": "202.80",
      "ask": "203.00",
      "open": "201.30",
      "high": "203.30",
      "low": "201.00",
      "close": "203.00",
      "average": "202.5533",
      "volume": "2089207",
      "turnover": "423116297.9",
      "trades": "1863"
    },
    {
      "date": "2025-12-04",
      "bid": "206.10",
      "ask": "206.20",
      "open": "205.90",
      "high": "207.90",
      "low": "204.40",
      "close": "206.50",
      "average": "206.546",
      "volume": "2784832",
      "turnover": "575199047.15",
      "trades": "3182"
    },
    {
      "date": "2025-12-05",
      "bid": "209.80",
      "ask": "210.00",
      "open": "207.00",
      "high": "210.80",
      "low": "205.00",
      "close": "210.50",
      "average": "209.1624",
      "volume": "1563931",
      "turnover": "327164702.64",
      "trades": "2494"
    },
    {
      "date": "2025-12-08",
      "bid": "211.00",
      "ask": "211.20",
      "open": "210.00",
      "high": "211.70",
      "low": "209.40",
      "close": "211.50",
      "average": "211.2194",
      "volume": "940660",
      "turnover": "198655506.5",
      "trades": "2416"
    },
    {
      "date": "2025-12-09",
      "bid": "213.00",
      "ask": "213.20",
      "open": "213.60",
      "high": "215.00",
      "low": "211.90",
      "close": "213.50",
      "average": "213.0246",
      "volume": "3840681",
      "turnover": "818152092.65",
      "trades": "2692"
    },
    {
      "date": "2025-12-10",
      "bid": "211.80",
      "ask": "211.90",
      "open": "213.00",
      "high": "213.10",
      "low": "211.30",
      "close": "211.90",
      "average": "212.0389",
      "volume": "1295565",
      "turnover": "274718121.2",
      "trades": "2397"
    },
    {
      "date": "2025-12-11",
      "bid": "214.00",
      "ask": "214.10",
      "open": "212.40",
      "high": "214.40",
      "low": "210.90",
      "close": "213.20",
      "average": "213.0153",
      "volume": "970793",
      "turnover": "206787140.3",
      "trades": "2154"
    },
    {
      "date": "2025-12-12",
      "bid": "211.40",
      "ask": "211.60",
      "open": "213.90",
      "high": "215.30",
      "low": "211.10",
      "close": "211.10",
      "average": "212.3653",
      "volume": "1265236",
      "turnover": "268776865",
      "trades": "3868"
    },
    {
      "date": "2025-12-15",
      "bid": "213.60",
      "ask": "213.80",
      "open": "211.70",
      "high": "214.70",
      "low": "211.10",
      "close": "213.10",
      "average": "213.1424",
      "volume": "1108212",
      "turnover": "236221068.85",
      "trades": "3023"
    },
    {
      "date": "2025-12-16",
      "bid": "208.80",
      "ask": "209.00",
      "open": "212.20",
      "high": "212.60",
      "low": "208.40",
      "close": "209.10",
      "average": "209.3551",
      "volume": "2249965",
      "turnover": "471171120.95",
      "trades": "2613"
    },
    {
      "date": "2025-12-17",
      "bid": "205.30",
      "ask": "205.50",
      "open": "208.30",
      "high": "209.60",
      "low": "204.90",
      "close": "205.20",
      "average": "206.0866",
      "volume": "2107395",
      "turnover": "434338067.1",
      "trades": "2120"
    },
    {
      "date": "2025-12-18",
      "bid": "208.70",
      "ask": "208.80",
      "open": "204.70",
      "high": "208.80",
      "low": "204.30",
      "close": "208.20",
      "average": "207.9196",
      "volume": "1516616",
      "turnover": "315367461.85",
      "trades": "3364"
    },
    {
      "date": "2025-12-19",
      "bid": "206.40",
      "ask": "206.60",
      "open": "207.70",
      "high": "208.60",
      "low": "206.50",
      "close": "206.70",
      "average": "206.8715",
      "volume": "2926875",
      "turnover": "605520732.25",
      "trades": "4313"
    },
    {
      "date": "2025-12-22",
      "bid": "206.70",
      "ask": "206.80",
      "open": "206.80",
      "high": "207.70",
      "low": "205.60",
      "close": "207.00",
      "average": "206.8363",
      "volume": "1070908",
      "turnover": "221485883.3",
      "trades": "2861"
    },
    {
      "date": "2025-12-23",
      "bid": "205.40",
      "ask": "205.60",
      "open": "207.30",
      "high": "207.50",
      "low": "205.00",
      "close": "205.70",
      "average": "205.7668",
      "volume": "905405",
      "turnover": "186295959.4",
      "trades": "1704"
    },
    {
      "date": "2025-12-29",
      "bid": "206.00",
      "ask": "206.10",
      "open": "206.30",
      "high": "207.00",
      "low": "204.80",
      "close": "206.20",
      "average": "206.1182",
      "volume": "1000303",
      "turnover": "206169556.95",
      "trades": "1637"
    },
    {
      "date": "2025-12-30",
      "bid": "210.10",
      "ask": "210.40",
      "open": "206.20",
      "high": "210.70",
      "low": "205.80",
      "close": "209.90",
      "average": "209.6838",
      "volume": "1691858",
      "turnover": "354743083.15",
      "trades": "2177"
    },
    {
      "date": "2026-01-02",
      "bid": "209.90",
      "ask": "210.10",
      "open": "209.70",
      "high": "211.40",
      "low": "208.40",
      "close": "210.20",
      "average": "210.118",
      "volume": "888542",
      "turnover": "186697857.65",
      "trades": "2298"
    },
    {
      "date": "2026-01-05",
      "bid": "213.80",
      "ask": "213.90",
      "open": "211.10",
      "high": "215.70",
      "low": "211.10",
      "close": "214.00",
      "average": "214.0529",
      "volume": "956758",
      "turnover": "204775826",
      "trades": "1638"
    },
    {
      "date": "2026-01-07",
      "bid": "220.80",
      "ask": "221.00",
      "open": "217.10",
      "high": "222.60",
      "low": "215.40",
      "close": "221.20",
      "average": "220.4112",
      "volume": "1593716",
      "turnover": "351269326.9",
      "trades": "3693"
    },
    {
      "date": "2026-01-08",
      "bid": "218.70",
      "ask": "218.90",
      "open": "220.30",
      "high": "220.40",
      "low": "217.30",
      "close": "218.90",
      "average": "218.9374",
      "volume": "1195533",
      "turnover": "261743130.45",
      "trades": "2712"
    },
    {
      "date": "2026-01-09",
      "bid": "221.90",
      "ask": "222.10",
      "open": "219.10",
      "high": "222.40",
      "low": "217.80",
      "close": "222.20",
      "average": "221.3664",
      "volume": "1695912",
      "turnover": "375498655.3",
      "trades": "3981"
    },
    {
      "date": "2026-01-12",
      "bid": "224.60",
      "ask": "224.70",
      "open": "222.60",
      "high": "224.70",
      "low": "222.10",
      "close": "224.50",
      "average": "224.1053",
      "volume": "1612900",
      "turnover": "361347878.3",
      "trades": "2868"
    },
    {
      "date": "2026-01-13",
      "bid": "221.40",
      "ask": "221.50",
      "open": "224.90",
      "high": "225.20",
      "low": "220.40",
      "close": "221.90",
      "average": "221.9248",
      "volume": "1953968",
      "turnover": "433691237.35",
      "trades": "2538"
    },
    {
      "date": "2026-01-14",
      "bid": "225.10",
      "ask": "225.30",
      "open": "222.80",
      "high": "225.80",
      "low": "222.80",
      "close": "225.70",
      "average": "225.2196",
      "volume": "1448146",
      "turnover": "326039844.29",
      "trades": "2274"
    },
    {
      "date": "2026-01-15",
      "bid": "228.60",
      "ask": "228.80",
      "open": "225.40",
      "high": "228.90",
      "low": "225.40",
      "close": "228.70",
      "average": "228.0753",
      "volume": "1304940",
      "turnover": "297574653.39",
      "trades": "2388"
    },
    {
      "date": "2026-01-16",
      "bid": "228.70",
      "ask": "228.90",
      "open": "229.20",
      "high": "230.20",
      "low": "228.10",
      "close": "228.70",
      "average": "228.7127",
      "volume": "1068566",
      "turnover": "244398895.4",
      "trades": "1873"
    },
    {
      "date": "2026-01-19",
      "bid": "226.60",
      "ask": "226.80",
      "open": "224.70",
      "high": "226.70",
      "low": "223.20",
      "close": "225.60",
      "average": "225.3268",
      "volume": "1059747",
      "turnover": "238689706.21",
      "trades": "1819"
    },
    {
      "date": "2026-01-20",
      "bid": "227.80",
      "ask": "227.90",
      "open": "224.40",
      "high": "228.30",
      "low": "224.20",
      "close": "227.50",
      "average": "226.6168",
      "volume": "1270283",
      "turnover": "287725447.55",
      "trades": "2644"
    },
    {
      "date": "2026-01-21",
      "bid": "230.30",
      "ask": "230.50",
      "open": "227.50",
      "high": "230.50",
      "low": "226.30",
      "close": "230.40",
      "average": "229.7012",
      "volume": "1212084",
      "turnover": "278387563.75",
      "trades": "2087"
    },
    {
      "date": "2026-01-22",
      "bid": "226.80",
      "ask": "227.00",
      "open": "231.60",
      "high": "231.80",
      "low": "225.10",
      "close": "225.10",
      "average": "226.2367",
      "volume": "3345451",
      "turnover": "757086515.71",
      "trades": "4767"
    },
    {
      "date": "2026-01-23",
      "bid": "227.60",
      "ask": "227.70",
      "open": "225.10",
      "high": "228.00",
      "low": "224.30",
      "close": "227.60",
      "average": "227.193",
      "volume": "2305486",
      "turnover": "523756535.45",
      "trades": "4209"
    },
    {
      "date": "2026-01-26",
      "bid": "244.60",
      "ask": "244.90",
      "open": "228.20",
      "high": "245.10",
      "low": "221.60",
      "close": "244.70",
      "average": "240.8034",
      "volume": "4194896",
      "turnover": "1010064163.52",
      "trades": "10245"
    },
    {
      "date": "2026-01-27",
      "bid": "252.50",
      "ask": "252.70",
      "open": "248.30",
      "high": "252.90",
      "low": "243.50",
      "close": "252.40",
      "average": "250.8366",
      "volume": "4213780",
      "turnover": "1056385173.16",
      "trades": "7424"
    },
    {
      "date": "2026-01-28",
      "bid": "250.50",
      "ask": "250.70",
      "open": "253.50",
      "high": "254.50",
      "low": "249.20",
      "close": "251.20",
      "average": "250.916",
      "volume": "1776000",
      "turnover": "445651352.38",
      "trades": "3511"
    },
    {
      "date": "2026-01-29",
      "bid": "254.30",
      "ask": "254.50",
      "open": "252.20",
      "high": "260.20",
      "low": "251.20",
      "close": "254.90",
      "average": "256.1181",
      "volume": "2875689",
      "turnover": "736589090",
      "trades": "5784"
    },
    {
      "date": "2026-01-30",
      "bid": "250.30",
      "ask": "250.40",
      "open": "252.50",
      "high": "254.00",
      "low": "249.40",
      "close": "249.70",
      "average": "250.1585",
      "volume": "1792946",
      "turnover": "448565238.25",
      "trades": "3427"
    },
    {
      "date": "2026-02-02",
      "bid": "252.20",
      "ask": "252.40",
      "open": "245.60",
      "high": "253.20",
      "low": "242.10",
      "close": "253.00",
      "average": "250.8261",
      "volume": "1710145",
      "turnover": "428557242.53",
      "trades": "3986"
    },
    {
      "date": "2026-02-03",
      "bid": "262.10",
      "ask": "262.30",
      "open": "255.80",
      "high": "262.30",
      "low": "254.50",
      "close": "261.80",
      "average": "260.5244",
      "volume": "2241395",
      "turnover": "583816623.77",
      "trades": "4630"
    },
    {
      "date": "2026-02-04",
      "bid": "265.40",
      "ask": "265.60",
      "open": "263.40",
      "high": "270.60",
      "low": "263.10",
      "close": "265.20",
      "average": "266.3524",
      "volume": "2997904",
      "turnover": "798606822.55",
      "trades": "6671"
    },
    {
      "date": "2026-02-05",
      "bid": "264.70",
      "ask": "264.90",
      "open": "265.20",
      "high": "266.20",
      "low": "262.20",
      "close": "265.50",
      "average": "265.0555",
      "volume": "2169279",
      "turnover": "574917647.5",
      "trades": "4523"
    },
    {
      "date": "2026-02-06",
      "bid": "267.40",
      "ask": "267.60",
      "open": "266.30",
      "high": "269.10",
      "low": "264.20",
      "close": "269.10",
      "average": "268.5676",
      "volume": "2084476",
      "turnover": "559762570.15",
      "trades": "3090"
    },
    {
      "date": "2026-02-09",
      "bid": "269.60",
      "ask": "269.80",
      "open": "269.70",
      "high": "270.30",
      "low": "266.80",
      "close": "269.10",
      "average": "268.8935",
      "volume": "1304765",
      "turnover": "350837419",
      "trades": "3529"
    },
    {
      "date": "2026-02-10",
      "bid": "265.30",
      "ask": "265.40",
      "open": "272.70",
      "high": "272.70",
      "low": "264.70",
      "close": "265.20",
      "average": "266.4389",
      "volume": "1785974",
      "turnover": "475893666.6",
      "trades": "4024"
    },
    {
      "date": "2026-02-11",
      "bid": "266.70",
      "ask": "267.00",
      "open": "265.50",
      "high": "269.80",
      "low": "263.20",
      "close": "266.10",
      "average": "265.9081",
      "volume": "1876394",
      "turnover": "498919978.6",
      "trades": "3565"
    },
    {
      "date": "2026-02-12",
      "bid": "260.40",
      "ask": "260.50",
      "open": "266.80",
      "high": "267.00",
      "low": "260.30",
      "close": "260.70",
      "average": "261.5728",
      "volume": "2182506",
      "turnover": "570894623.45",
      "trades": "5308"
    },
    {
      "date": "2026-02-13",
      "bid": "258.60",
      "ask": "258.80",
      "open": "260.00",
      "high": "260.60",
      "low": "254.60",
      "close": "260.10",
      "average": "259.4145",
      "volume": "1775325",
      "turnover": "460461418.2",
      "trades": "3161"
    },
    {
      "date": "2026-02-16",
      "bid": "258.40",
      "ask": "258.50",
      "open": "260.10",
      "high": "260.90",
      "low": "258.20",
      "close": "258.80",
      "average": "258.9769",
      "volume": "1083580",
      "turnover": "280629168.58",
      "trades": "2656"
    },
    {
      "date": "2026-02-17",
      "bid": "255.30",
      "ask": "255.50",
      "open": "258.40",
      "high": "258.60",
      "low": "251.00",
      "close": "255.80",
      "average": "255.1591",
      "volume": "1587919",
      "turnover": "405125139.9",
      "trades": "3656"
    },
    {
      "date": "2026-02-18",
      "bid": "258.60",
      "ask": "258.80",
      "open": "255.80",
      "high": "259.30",
      "low": "255.20",
      "close": "258.80",
      "average": "258.4454",
      "volume": "2035209",
      "turnover": "526002125.75",
      "trades": "3065"
    },
    {
      "date": "2026-02-19",
      "bid": "258.30",
      "ask": "258.50",
      "open": "257.90",
      "high": "258.80",
      "low": "256.90",
      "close": "258.70",
      "average": "258.4256",
      "volume": "1139775",
      "turnover": "294381120.39",
      "trades": "1859"
    },
    {
      "date": "2026-02-20",
      "bid": "259.00",
      "ask": "259.10",
      "open": "258.70",
      "high": "260.90",
      "low": "256.90",
      "close": "259.20",
      "average": "259.0876",
      "volume": "1570797",
      "turnover": "406942466.45",
      "trades": "2995"
    },
    {
      "date": "2026-02-23",
      "bid": "263.70",
      "ask": "263.90",
      "open": "259.20",
      "high": "264.60",
      "low": "258.60",
      "close": "264.40",
      "average": "263.8828",
      "volume": "1908866",
      "turnover": "503606890.3",
      "trades": "3063"
    },
    {
      "date": "2026-02-24",
      "bid": "266.50",
      "ask": "266.70",
      "open": "265.00",
      "high": "268.00",
      "low": "264.50",
      "close": "266.70",
      "average": "266.6236",
      "volume": "1437904",
      "turnover": "383340447.84",
      "trades": "2838"
    },
    {
      "date": "2026-02-25",
      "bid": "267.50",
      "ask": "267.70",
      "open": "266.70",
      "high": "270.60",
      "low": "266.20",
      "close": "266.90",
      "average": "267.8743",
      "volume": "2045173",
      "turnover": "547957288",
      "trades": "3062"
    },
    {
      "date": "2026-02-26",
      "bid": "269.00",
      "ask": "269.20",
      "open": "266.80",
      "high": "271.90",
      "low": "265.60",
      "close": "268.40",
      "average": "268.8988",
      "volume": "1857243",
      "turnover": "499482833.35",
      "trades": "3726"
    },
    {
      "date": "2026-02-27",
      "bid": "271.40",
      "ask": "271.60",
      "open": "270.50",
      "high": "274.50",
      "low": "269.80",
      "close": "271.90",
      "average": "271.9435",
      "volume": "3451420",
      "turnover": "938594334.2",
      "trades": "3610"
    },
    {
      "date": "2026-03-02",
      "bid": "267.10",
      "ask": "267.40",
      "open": "267.10",
      "high": "269.60",
      "low": "264.30",
      "close": "267.20",
      "average": "266.998",
      "volume": "1272962",
      "turnover": "340045588.8",
      "trades": "3580"
    },
    {
      "date": "2026-03-03",
      "bid": "258.40",
      "ask": "258.50",
      "open": "264.00",
      "high": "264.40",
      "low": "256.10",
      "close": "258.70",
      "average": "258.6342",
      "volume": "1604941",
      "turnover": "415120587.6",
      "trades": "4858"
    },
    {
      "date": "2026-03-04",
      "bid": "254.30",
      "ask": "254.50",
      "open": "258.70",
      "high": "259.30",
      "low": "253.60",
      "close": "254.70",
      "average": "255.0565",
      "volume": "3531222",
      "turnover": "901056068",
      "trades": "5967"
    },
    {
      "date": "2026-03-05",
      "bid": "247.60",
      "ask": "247.80",
      "open": "253.70",
      "high": "257.10",
      "low": "247.20",
      "close": "248.60",
      "average": "250.4637",
      "volume": "2106179",
      "turnover": "527552555.92",
      "trades": "5357"
    },
    {
      "date": "2026-03-06",
      "bid": "244.10",
      "ask": "244.30",
      "open": "250.20",
      "high": "251.60",
      "low": "239.40",
      "close": "244.60",
      "average": "244.5723",
      "volume": "2696872",
      "turnover": "659050385.04",
      "trades": "4938"
    },
    {
      "date": "2026-03-09",
      "bid": "237.00",
      "ask": "237.10",
      "open": "237.40",
      "high": "238.40",
      "low": "234.00",
      "close": "236.50",
      "average": "236.4386",
      "volume": "2136354",
      "turnover": "505086363.6",
      "trades": "5445"
    },
    {
      "date": "2026-03-10",
      "bid": "246.90",
      "ask": "247.00",
      "open": "245.10",
      "high": "249.60",
      "low": "243.60",
      "close": "247.80",
      "average": "247.3748",
      "volume": "1690781",
      "turnover": "418191149.5",
      "trades": "4434"
    },
    {
      "date": "2026-03-11",
      "bid": "243.40",
      "ask": "243.60",
      "open": "246.50",
      "high": "246.90",
      "low": "242.80",
      "close": "244.00",
      "average": "244.2183",
      "volume": "1603822",
      "turnover": "391692101.1",
      "trades": "3295"
    },
    {
      "date": "2026-03-12",
      "bid": "248.50",
      "ask": "248.70",
      "open": "246.70",
      "high": "251.60",
      "low": "244.00",
      "close": "249.20",
      "average": "248.7963",
      "volume": "1836374",
      "turnover": "456858966.85",
      "trades": "4278"
    },
    {
      "date": "2026-03-13",
      "bid": "238.90",
      "ask": "239.00",
      "open": "246.40",
      "high": "246.40",
      "low": "238.50",
      "close": "239.20",
      "average": "240.5057",
      "volume": "1577203",
      "turnover": "379442803.2",
      "trades": "3957"
    },
    {
      "date": "2026-03-16",
      "bid": "239.80",
      "ask": "240.00",
      "open": "239.80",
      "high": "242.00",
      "low": "237.30",
      "close": "238.30",
      "average": "238.6934",
      "volume": "1537303",
      "turnover": "366979394.35",
      "trades": "2820"
    },
    {
      "date": "2026-03-17",
      "bid": "236.80",
      "ask": "237.20",
      "open": "237.40",
      "high": "241.20",
      "low": "236.60",
      "close": "236.70",
      "average": "237.6403",
      "volume": "964520",
      "turnover": "229269242.6",
      "trades": "3078"
    },
    {
      "date": "2026-03-18",
      "bid": "236.00",
      "ask": "236.20",
      "open": "239.00",
      "high": "242.00",
      "low": "234.90",
      "close": "236.90",
      "average": "237.4201",
      "volume": "1603597",
      "turnover": "380920262.05",
      "trades": "2754"
    },
    {
      "date": "2026-03-19",
      "bid": "220.00",
      "ask": "220.50",
      "open": "231.80",
      "high": "231.80",
      "low": "219.60",
      "close": "219.60",
      "average": "221.5544",
      "volume": "2450679",
      "turnover": "543331163.2",
      "trades": "4663"
    },
    {
      "date": "2026-03-20",
      "bid": "217.20",
      "ask": "217.30",
      "open": "222.60",
      "high": "224.00",
      "low": "216.10",
      "close": "218.10",
      "average": "218.7542",
      "volume": "4197659",
      "turnover": "918766489.75",
      "trades": "5215"
    },
    {
      "date": "2026-03-23",
      "bid": "223.30",
      "ask": "223.50",
      "open": "212.50",
      "high": "227.20",
      "low": "210.10",
      "close": "223.50",
      "average": "221.4436",
      "volume": "1745866",
      "turnover": "387481531.75",
      "trades": "5787"
    },
    {
      "date": "2026-03-24",
      "bid": "222.80",
      "ask": "223.20",
      "open": "223.50",
      "high": "224.40",
      "low": "217.90",
      "close": "224.40",
      "average": "222.6682",
      "volume": "1636226",
      "turnover": "364023209.55",
      "trades": "3696"
    },
    {
      "date": "2026-03-25",
      "bid": "228.90",
      "ask": "229.30",
      "open": "228.20",
      "high": "230.50",
      "low": "227.20",
      "close": "229.40",
      "average": "229.2054",
      "volume": "1393967",
      "turnover": "319470684.6",
      "trades": "2667"
    },
    {
      "date": "2026-03-26",
      "bid": "226.30",
      "ask": "226.60",
      "open": "228.40",
      "high": "228.90",
      "low": "225.10",
      "close": "226.70",
      "average": "226.7426",
      "volume": "1090677",
      "turnover": "247285520.05",
      "trades": "2078"
    },
    {
      "date": "2026-03-27",
      "bid": "223.50",
      "ask": "223.80",
      "open": "226.80",
      "high": "227.30",
      "low": "221.80",
      "close": "223.30",
      "average": "223.575",
      "volume": "1749022",
      "turnover": "391006913.5",
      "trades": "2644"
    },
    {
      "date": "2026-03-30",
      "bid": "223.50",
      "ask": "223.70",
      "open": "223.40",
      "high": "227.20",
      "low": "222.30",
      "close": "222.60",
      "average": "222.9475",
      "volume": "2153064",
      "turnover": "480415357.95",
      "trades": "2243"
    },
    {
      "date": "2026-03-31",
      "bid": "228.40",
      "ask": "228.60",
      "open": "224.40",
      "high": "229.90",
      "low": "223.40",
      "close": "229.10",
      "average": "228.557",
      "volume": "2324238",
      "turnover": "531062992.4",
      "trades": "3513"
    },
    {
      "date": "2026-04-01",
      "bid": "238.30",
      "ask": "238.60",
      "open": "238.00",
      "high": "239.60",
      "low": "235.20",
      "close": "237.90",
      "average": "237.9205",
      "volume": "1748891",
      "turnover": "416134033.25",
      "trades": "4148"
    },
    {
      "date": "2026-04-02",
      "bid": "230.80",
      "ask": "230.90",
      "open": "229.70",
      "high": "232.40",
      "low": "229.50",
      "close": "232.30",
      "average": "231.9077",
      "volume": "834232",
      "turnover": "193435634.25",
      "trades": "1775"
    },
    {
      "date": "2026-04-07",
      "bid": "232.90",
      "ask": "233.20",
      "open": "235.70",
      "high": "243.30",
      "low": "231.90",
      "close": "234.20",
      "average": "234.3717",
      "volume": "1629292",
      "turnover": "381892949.15",
      "trades": "3434"
    },
    {
      "date": "2026-04-08",
      "bid": "250.20",
      "ask": "251.00",
      "open": "246.90",
      "high": "252.20",
      "low": "244.50",
      "close": "250.60",
      "average": "249.9858",
      "volume": "2420529",
      "turnover": "604971466.25",
      "trades": "6156"
    },
    {
      "date": "2026-04-09",
      "bid": "250.30",
      "ask": "250.60",
      "open": "249.30",
      "high": "252.90",
      "low": "248.80",
      "close": "250.50",
      "average": "250.6219",
      "volume": "2424482",
      "turnover": "607592053.76",
      "trades": "3625"
    },
    {
      "date": "2026-04-10",
      "bid": "255.40",
      "ask": "255.50",
      "open": "252.20",
      "high": "258.20",
      "low": "250.30",
      "close": "256.80",
      "average": "256.1495",
      "volume": "2822065",
      "turnover": "722835334.6",
      "trades": "3768"
    },
    {
      "date": "2026-04-13",
      "bid": "253.40",
      "ask": "253.70",
      "open": "251.30",
      "high": "254.20",
      "low": "249.80",
      "close": "254.20",
      "average": "253.2459",
      "volume": "1383566",
      "turnover": "350359601.9",
      "trades": "3794"
    },
    {
      "date": "2026-04-14",
      "bid": "254.90",
      "ask": "255.10",
      "open": "256.80",
      "high": "258.20",
      "low": "253.80",
      "close": "254.40",
      "average": "254.6775",
      "volume": "1236557",
      "turnover": "314934079.1",
      "trades": "2375"
    },
    {
      "date": "2026-04-15",
      "bid": "249.50",
      "ask": "249.70",
      "open": "254.40",
      "high": "254.90",
      "low": "249.30",
      "close": "249.30",
      "average": "250.4549",
      "volume": "1663923",
      "turnover": "416827756.15",
      "trades": "2790"
    },
    {
      "date": "2026-04-16",
      "bid": "248.20",
      "ask": "248.40",
      "open": "250.00",
      "high": "251.30",
      "low": "246.90",
      "close": "248.00",
      "average": "248.1485",
      "volume": "1135944",
      "turnover": "281891102.5",
      "trades": "2784"
    },
    {
      "date": "2026-04-17",
      "bid": "254.80",
      "ask": "255.10",
      "open": "246.70",
      "high": "256.20",
      "low": "246.00",
      "close": "254.90",
      "average": "252.6561",
      "volume": "1569292",
      "turnover": "396256977.21",
      "trades": "3663"
    },
    {
      "date": "2026-04-20",
      "bid": "251.00",
      "ask": "251.30",
      "open": "251.90",
      "high": "252.70",
      "low": "250.20",
      "close": "251.60",
      "average": "251.5055",
      "volume": "1238642",
      "turnover": "311417245.7",
      "trades": "2263"
    },
    {
      "date": "2026-04-21",
      "bid": "248.90",
      "ask": "249.70",
      "open": "253.00",
      "high": "253.50",
      "low": "247.80",
      "close": "248.80",
      "average": "249.4894",
      "volume": "991024",
      "turnover": "247261926.6",
      "trades": "2108"
    },
    {
      "date": "2026-04-22",
      "bid": "250.60",
      "ask": "250.70",
      "open": "249.80",
      "high": "253.50",
      "low": "246.00",
      "close": "251.50",
      "average": "250.8772",
      "volume": "2215178",
      "turnover": "555717202.25",
      "trades": "6799"
    },
    {
      "date": "2026-04-23",
      "bid": "253.30",
      "ask": "253.60",
      "open": "249.00",
      "high": "255.30",
      "low": "247.80",
      "close": "253.10",
      "average": "252.6159",
      "volume": "1357760",
      "turnover": "342955116.55",
      "trades": "3010"
    },
    {
      "date": "2026-04-24",
      "bid": "250.20",
      "ask": "250.70",
      "open": "250.60",
      "high": "255.20",
      "low": "248.20",
      "close": "250.20",
      "average": "250.3474",
      "volume": "1294569",
      "turnover": "324134933.7",
      "trades": "2394"
    },
    {
      "date": "2026-04-27",
      "bid": "245.90",
      "ask": "246.20",
      "open": "250.50",
      "high": "251.50",
      "low": "245.20",
      "close": "246.30",
      "average": "246.8416",
      "volume": "1389941",
      "turnover": "343158332.25",
      "trades": "3116"
    },
    {
      "date": "2026-04-28",
      "bid": "239.80",
      "ask": "240.10",
      "open": "245.70",
      "high": "246.70",
      "low": "238.60",
      "close": "241.20",
      "average": "241.3155",
      "volume": "1569920",
      "turnover": "378684739.1",
      "trades": "3746"
    },
    {
      "date": "2026-04-29",
      "bid": "258.00",
      "ask": "258.80",
      "open": "241.50",
      "high": "263.10",
      "low": "232.50",
      "close": "258.00",
      "average": "256.01",
      "volume": "3114311",
      "turnover": "797106917.6",
      "trades": "9272"
    },
    {
      "date": "2026-04-30",
      "bid": "261.20",
      "ask": "261.50",
      "open": "252.30",
      "high": "263.60",
      "low": "250.90",
      "close": "263.60",
      "average": "260.0052",
      "volume": "2357560",
      "turnover": "612835617.29",
      "trades": "3780"
    },
    {
      "date": "2026-05-04",
      "bid": "256.30",
      "ask": "256.70",
      "open": "268.30",
      "high": "268.30",
      "low": "256.10",
      "close": "258.20",
      "average": "260.9982",
      "volume": "2390657",
      "turnover": "625024973.45",
      "trades": "4554"
    },
    {
      "date": "2026-05-05",
      "bid": "266.30",
      "ask": "266.50",
      "open": "259.50",
      "high": "266.50",
      "low": "258.30",
      "close": "266.00",
      "average": "264.8043",
      "volume": "1410794",
      "turnover": "373579924.7",
      "trades": "2625"
    },
    {
      "date": "2026-05-06",
      "bid": "276.50",
      "ask": "277.00",
      "open": "268.10",
      "high": "277.00",
      "low": "267.50",
      "close": "274.80",
      "average": "274.3108",
      "volume": "1522690",
      "turnover": "417661161.45",
      "trades": "3362"
    },
    {
      "date": "2026-05-07",
      "bid": "269.80",
      "ask": "270.30",
      "open": "275.50",
      "high": "276.70",
      "low": "270.00",
      "close": "270.90",
      "average": "271.5508",
      "volume": "1657949",
      "turnover": "450253712.15",
      "trades": "3151"
    },
    {
      "date": "2026-05-08",
      "bid": "266.80",
      "ask": "267.20",
      "open": "269.10",
      "high": "269.20",
      "low": "264.40",
      "close": "267.90",
      "average": "267.1972",
      "volume": "1886696",
      "turnover": "504047634.08",
      "trades": "4175"
    },
    {
      "date": "2026-05-11",
      "bid": "275.10",
      "ask": "275.50",
      "open": "267.90",
      "high": "275.60",
      "low": "266.20",
      "close": "275.00",
      "average": "273.7734",
      "volume": "2028961",
      "turnover": "555382354",
      "trades": "3195"
    },
    {
      "date": "2026-05-12",
      "bid": "269.00",
      "ask": "269.30",
      "open": "273.10",
      "high": "273.40",
      "low": "269.10",
      "close": "270.50",
      "average": "270.947",
      "volume": "1690825",
      "turnover": "458181346.9",
      "trades": "2882"
    },
    {
      "date": "2026-05-13",
      "bid": "271.80",
      "ask": "272.00",
      "open": "273.00",
      "high": "273.60",
      "low": "269.70",
      "close": "272.60",
      "average": "272.1749",
      "volume": "900493",
      "turnover": "245059075.4",
      "trades": "2156"
    },
    {
      "date": "2026-05-15",
      "bid": "271.00",
      "ask": "271.20",
      "open": "276.40",
      "high": "277.50",
      "low": "268.90",
      "close": "271.50",
      "average": "271.8907",
      "volume": "1537206",
      "turnover": "417912820.6",
      "trades": "4197"
    },
    {
      "date": "2026-05-18",
      "bid": "266.40",
      "ask": "266.90",
      "open": "268.30",
      "high": "271.40",
      "low": "265.00",
      "close": "266.50",
      "average": "267.145",
      "volume": "1294672",
      "turnover": "345839473.85",
      "trades": "3523"
    },
    {
      "date": "2026-05-19",
      "bid": "261.00",
      "ask": "261.30",
      "open": "265.90",
      "high": "268.70",
      "low": "259.70",
      "close": "260.10",
      "average": "261.396",
      "volume": "1716604",
      "turnover": "448876565.15",
      "trades": "4148"
    },
    {
      "date": "2026-05-20",
      "bid": "263.20",
      "ask": "263.70",
      "open": "259.90",
      "high": "264.90",
      "low": "257.20",
      "close": "262.00",
      "average": "261.3606",
      "volume": "2324489",
      "turnover": "607339199.45",
      "trades": "3265"
    },
    {
      "date": "2026-05-21",
      "bid": "260.30",
      "ask": "260.80",
      "open": "261.80",
      "high": "263.90",
      "low": "259.10",
      "close": "260.30",
      "average": "260.6658",
      "volume": "2232237",
      "turnover": "581917373.6",
      "trades": "5439"
    },
    {
      "date": "2026-05-22",
      "bid": "264.30",
      "ask": "265.20",
      "open": "262.10",
      "high": "265.90",
      "low": "260.50",
      "close": "264.70",
      "average": "264.3083",
      "volume": "1628545",
      "turnover": "430294109.9",
      "trades": "3104"
    },
    {
      "date": "2026-05-25",
      "bid": "269.00",
      "ask": "269.30",
      "open": "267.90",
      "high": "269.60",
      "low": "267.10",
      "close": "269.40",
      "average": "268.9626",
      "volume": "564314",
      "turnover": "151733399.75",
      "trades": "1598"
    },
    {
      "date": "2026-05-26",
      "bid": "268.10",
      "ask": "268.40",
      "open": "269.40",
      "high": "269.40",
      "low": "265.80",
      "close": "268.60",
      "average": "268.2973",
      "volume": "1166707",
      "turnover": "313047337.89",
      "trades": "2146"
    },
    {
      "date": "2026-05-27",
      "bid": "271.90",
      "ask": "272.10",
      "open": "269.10",
      "high": "272.60",
      "low": "268.10",
      "close": "272.60",
      "average": "271.6556",
      "volume": "1396418",
      "turnover": "379319818.7",
      "trades": "2068"
    },
    {
      "date": "2026-05-28",
      "bid": "269.30",
      "ask": "269.40",
      "open": "271.50",
      "high": "272.30",
      "low": "266.60",
      "close": "270.30",
      "average": "270.0846",
      "volume": "1248438",
      "turnover": "337272464.85",
      "trades": "2994"
    },
    {
      "date": "2026-05-29",
      "bid": "275.10",
      "ask": "275.40",
      "open": "271.10",
      "high": "276.10",
      "low": "268.50",
      "close": "274.70",
      "average": "273.9883",
      "volume": "5789203",
      "turnover": "1586116843.15",
      "trades": "3707"
    },
    {
      "date": "2026-06-01",
      "bid": "266.60",
      "ask": "267.00",
      "open": "273.40",
      "high": "273.90",
      "low": "264.50",
      "close": "266.50",
      "average": "267.4592",
      "volume": "1022208",
      "turnover": "273456449.85",
      "trades": "2973"
    },
    {
      "date": "2026-06-02",
      "bid": "276.70",
      "ask": "277.50",
      "open": "269.20",
      "high": "278.00",
      "low": "269.10",
      "close": "277.10",
      "average": "275.9442",
      "volume": "947949",
      "turnover": "261478148.85",
      "trades": "2314"
    },
    {
      "date": "2026-06-03",
      "bid": "277.70",
      "ask": "278.40",
      "open": "276.20",
      "high": "278.30",
      "low": "275.50",
      "close": "278.00",
      "average": "277.616",
      "volume": "1323663",
      "turnover": "367444638.05",
      "trades": "2287"
    },
    {
      "date": "2026-06-04",
      "bid": "279.10",
      "ask": "279.50",
      "open": "282.40",
      "high": "284.30",
      "low": "277.30",
      "close": "278.20",
      "average": "279.0845",
      "volume": "1080294",
      "turnover": "301543100.55",
      "trades": "3028"
    },
    {
      "date": "2026-06-05",
      "bid": "272.40",
      "ask": "273.10",
      "open": "277.00",
      "high": "277.90",
      "low": "272.10",
      "close": "273.20",
      "average": "273.9217",
      "volume": "1589892",
      "turnover": "435555308.4",
      "trades": "3193"
    },
    {
      "date": "2026-06-08",
      "bid": "270.50",
      "ask": "271.00",
      "open": "268.20",
      "high": "271.10",
      "low": "265.70",
      "close": "270.00",
      "average": "269.5272",
      "volume": "897184",
      "turnover": "241805097.15",
      "trades": "2933"
    },
    {
      "date": "2026-06-09",
      "bid": "259.50",
      "ask": "259.80",
      "open": "270.40",
      "high": "272.40",
      "low": "259.60",
      "close": "259.80",
      "average": "261.9671",
      "volume": "1767763",
      "turnover": "463200821",
      "trades": "3303"
    },
    {
      "date": "2026-06-10",
      "bid": "259.00",
      "ask": "259.50",
      "open": "259.80",
      "high": "264.20",
      "low": "258.10",
      "close": "259.70",
      "average": "260.2047",
      "volume": "1111426",
      "turnover": "289282925.7",
      "trades": "3622"
    },
    {
      "date": "2026-06-11",
      "bid": "261.10",
      "ask": "261.40",
      "open": "259.60",
      "high": "263.90",
      "low": "259.30",
      "close": "261.80",
      "average": "261.7729",
      "volume": "1380972",
      "turnover": "361500576.65",
      "trades": "3090"
    },
    {
      "date": "2026-06-12",
      "bid": "265.70",
      "ask": "266.00",
      "open": "267.30",
      "high": "270.40",
      "low": "264.10",
      "close": "266.50",
      "average": "266.7545",
      "volume": "1704179",
      "turnover": "454610035.55",
      "trades": "4463"
    },
    {
      "date": "2026-06-15",
      "bid": "271.10",
      "ask": "271.50",
      "open": "273.10",
      "high": "274.70",
      "low": "270.90",
      "close": "271.50",
      "average": "271.9626",
      "volume": "1531795",
      "turnover": "417416279.25",
      "trades": "2800"
    },
    {
      "date": "2026-06-16",
      "bid": "271.50",
      "ask": "271.90",
      "open": "271.00",
      "high": "275.80",
      "low": "270.70",
      "close": "271.80",
      "average": "272.2572",
      "volume": "1003639",
      "turnover": "273276885.45",
      "trades": "3729"
    },
    {
      "date": "2026-06-17",
      "bid": "273.90",
      "ask": "274.20",
      "open": "271.90",
      "high": "276.10",
      "low": "271.10",
      "close": "274.10",
      "average": "274.1814",
      "volume": "1063602",
      "turnover": "291623237.05",
      "trades": "3964"
    },
    {
      "date": "2026-06-18",
      "bid": "276.40",
      "ask": "276.80",
      "open": "274.60",
      "high": "277.70",
      "low": "272.40",
      "close": "277.20",
      "average": "276.6252",
      "volume": "1548898",
      "turnover": "428339241.05",
      "trades": "3010"
    },
    {
      "date": "2026-06-22",
      "bid": "276.00",
      "ask": "276.20",
      "open": "277.90",
      "high": "278.00",
      "low": "270.70",
      "close": "277.00",
      "average": "275.6797",
      "volume": "1447547",
      "turnover": "399031984.1",
      "trades": "3830"
    },
    {
      "date": "2026-06-23",
      "bid": "262.00",
      "ask": "262.20",
      "open": "268.90",
      "high": "268.90",
      "low": "261.40",
      "close": "263.50",
      "average": "263.7633",
      "volume": "2444739",
      "turnover": "644834479.2",
      "trades": "5534"
    },
    {
      "date": "2026-06-24",
      "bid": "259.50",
      "ask": "259.60",
      "open": "262.90",
      "high": "264.80",
      "low": "255.30",
      "close": "258.30",
      "average": "259.0767",
      "volume": "2091455",
      "turnover": "541982110.9",
      "trades": "5288"
    },
    {
      "date": "2026-06-25",
      "bid": "261.40",
      "ask": "262.00",
      "open": "259.10",
      "high": "263.50",
      "low": "258.90",
      "close": "259.80",
      "average": "260.4464",
      "volume": "2394759",
      "turnover": "623738619.2",
      "trades": "5586"
    },
    {
      "date": "2026-06-26",
      "bid": "256.10",
      "ask": "256.30",
      "open": "257.80",
      "high": "259.30",
      "low": "255.00",
      "close": "255.90",
      "average": "256.0763",
      "volume": "1348954",
      "turnover": "345451201.41",
      "trades": "2260"
    },
    {
      "date": "2026-06-29",
      "bid": "259.40",
      "ask": "259.70",
      "open": "257.00",
      "high": "260.50",
      "low": "256.90",
      "close": "259.80",
      "average": "259.524",
      "volume": "1477691",
      "turnover": "383474265.65",
      "trades": "3310"
    },
    {
      "date": "2026-06-30",
      "bid": "266.90",
      "ask": "267.30",
      "open": "263.30",
      "high": "267.80",
      "low": "262.70",
      "close": "265.90",
      "average": "266.0917",
      "volume": "1976858",
      "turnover": "526025793.25",
      "trades": "5016"
    },
    {
      "date": "2026-07-01",
      "bid": "260.90",
      "ask": "261.10",
      "open": "265.80",
      "high": "266.00",
      "low": "259.70",
      "close": "260.90",
      "average": "261.5965",
      "volume": "959370",
      "turnover": "250990497.85",
      "trades": "2940"
    },
    {
      "date": "2026-07-02",
      "bid": "260.90",
      "ask": "262.10",
      "open": "258.00",
      "high": "264.60",
      "low": "255.50",
      "close": "260.50",
      "average": "260.7591",
      "volume": "1297993",
      "turnover": "338473918.95",
      "trades": "4382"
    },
    {
      "date": "2026-07-03",
      "bid": "267.10",
      "ask": "267.30",
      "open": "262.00",
      "high": "267.60",
      "low": "261.90",
      "close": "267.20",
      "average": "266.5556",
      "volume": "787476",
      "turnover": "209897014.03",
      "trades": "2250"
    },
    {
      "date": "2026-07-06",
      "bid": "265.40",
      "ask": "265.50",
      "open": "266.30",
      "high": "266.50",
      "low": "264.40",
      "close": "266.10",
      "average": "265.8603",
      "volume": "772426",
      "turnover": "205354270.05",
      "trades": "2229"
    },
    {
      "date": "2026-07-07",
      "bid": "257.70",
      "ask": "257.90",
      "open": "263.80",
      "high": "264.70",
      "low": "256.60",
      "close": "257.80",
      "average": "258.784",
      "volume": "1204233",
      "turnover": "311649775.7",
      "trades": "2971"
    },
    {
      "date": "2026-07-08",
      "bid": "252.30",
      "ask": "252.60",
      "open": "255.90",
      "high": "257.50",
      "low": "252.20",
      "close": "252.90",
      "average": "253.5364",
      "volume": "927760",
      "turnover": "235247532.55",
      "trades": "2988"
    },
    {
      "date": "2026-07-09",
      "bid": "255.80",
      "ask": "255.90",
      "open": "257.80",
      "high": "257.80",
      "low": "253.20",
      "close": "255.60",
      "average": "255.6116",
      "volume": "820552",
      "turnover": "209746783.85",
      "trades": "1901"
    },
    {
      "date": "2026-07-10",
      "bid": "258.50",
      "ask": "258.80",
      "open": "256.50",
      "high": "260.40",
      "low": "256.00",
      "close": "257.60",
      "average": "257.7092",
      "volume": "958112",
      "turnover": "246920294.7",
      "trades": "2056"
    },
    {
      "date": "2026-07-13",
      "bid": "253.40",
      "ask": "253.60",
      "open": "254.40",
      "high": "256.70",
      "low": "252.90",
      "close": "254.00",
      "average": "254.6051",
      "volume": "1030842",
      "turnover": "262476345.05",
      "trades": "2387"
    },
    {
      "date": "2026-07-14",
      "bid": "255.90",
      "ask": "256.30",
      "open": "253.20",
      "high": "258.40",
      "low": "251.60",
      "close": "256.70",
      "average": "256.2936",
      "volume": "1508488",
      "turnover": "386592367.45",
      "trades": "3345"
    },
    {
      "date": "2026-07-15",
      "bid": "253.60",
      "ask": "253.70",
      "open": "256.00",
      "high": "258.10",
      "low": "251.40",
      "close": "251.90",
      "average": "252.9013",
      "volume": "2339910",
      "turnover": "591838282.54",
      "trades": "4326"
    },
    {
      "date": "2026-07-16",
      "bid": "249.50",
      "ask": "249.70",
      "open": "251.20",
      "high": "252.40",
      "low": "246.40",
      "close": "250.00",
      "average": "249.4842",
      "volume": "1821430",
      "turnover": "454415339.3",
      "trades": "4346"
    },
    {
      "date": "2026-07-17",
      "bid": "233.20",
      "ask": "233.60",
      "open": "245.90",
      "high": "252.00",
      "low": "228.30",
      "close": "235.00",
      "average": "236.2908",
      "volume": "2973412",
      "turnover": "702360573.35",
      "trades": "9892"
    },
    {
      "date": "2026-07-20",
      "bid": "232.10",
      "ask": "232.70",
      "open": "233.20",
      "high": "236.00",
      "low": "230.80",
      "close": "232.70",
      "average": "233.1733",
      "volume": "2721407",
      "turnover": "634438321.29",
      "trades": "5056"
    },
    {
      "date": "2026-07-21",
      "bid": "237.70",
      "ask": "238.00",
      "open": "233.90",
      "high": "239.50",
      "low": "231.90",
      "close": "239.50",
      "average": "236.9663",
      "volume": "2138309",
      "turnover": "506516640.35",
      "trades": "3214"
    },
    {
      "date": "2026-07-22",
      "bid": "245.00",
      "ask": "245.20",
      "open": "242.20",
      "high": "246.00",
      "low": "240.40",
      "close": "243.40",
      "average": "243.2951",
      "volume": "1760060",
      "turnover": "428212953.8",
      "trades": "3291"
    },
    {
      "date": "2026-07-23",
      "bid": "243.40",
      "ask": "243.80",
      "open": "243.40",
      "high": "247.00",
      "low": "242.20",
      "close": "243.60",
      "average": "243.9335",
      "volume": "1728059",
      "turnover": "421537939.4",
      "trades": "3747"
    },
    {
      "date": "2026-07-24",
      "bid": "248.50",
      "ask": "248.70",
      "open": "242.20",
      "high": "249.90",
      "low": "242.20",
      "close": "247.60",
      "average": "248.0534",
      "volume": "1252568",
      "turnover": "310721387.25",
      "trades": "3492"
    },
    {
      "date": "2026-07-27",
      "bid": "246.20",
      "ask": "246.40",
      "open": "250.50",
      "high": "251.40",
      "low": "245.50",
      "close": "245.80",
      "average": "246.8378",
      "volume": "917380",
      "turnover": "226458593.45",
      "trades": "3119"
    },
    {
      "date": "2026-07-28",
      "bid": "241.00",
      "ask": "241.20",
      "open": "245.00",
      "high": "247.30",
      "low": "239.10",
      "close": "239.70",
      "average": "240.782",
      "volume": "1457951",
      "turnover": "351050773",
      "trades": "2899"
    },
    {
      "date": "2026-07-29",
      "bid": "236.80",
      "ask": "237.00",
      "open": "239.20",
      "high": "242.00",
      "low": "236.30",
      "close": "236.50",
      "average": "238.1886",
      "volume": "1255730",
      "turnover": "299163852.35",
      "trades": "2862"
    },
    {
      "date": "2026-07-30",
      "bid": "242.60",
      "ask": "242.80",
      "open": "237.50",
      "high": "243.80",
      "low": "236.80",
      "close": "242.70",
      "average": "241.9506",
      "volume": "751419",
      "turnover": "181802260.5",
      "trades": "2460"
    },
    {
      "date": "2026-07-31",
      "bid": "244.70",
      "ask": "245.00",
      "open": "245.30",
      "high": "248.90",
      "low": "243.00",
      "close": "244.10",
      "average": "244.8012",
      "volume": "1388833",
      "turnover": "339988921.2",
      "trades": "4338"
    },
    {
      "date": "2026-08-03",
      "bid": "245.50",
      "ask": "245.70",
      "open": "246.30",
      "high": "247.50",
      "low": "243.40",
      "close": "245.50",
      "average": "245.3673",
      "volume": "1526945",
      "turnover": "374662032.45",
      "trades": "4134"
    },
    {
      "date": "2026-08-04",
      "bid": "251.80",
      "ask": "252.00",
      "open": "248.20",
      "high": "252.70",
      "low": "248.10",
      "close": "251.80",
      "average": "251.5346",
      "volume": "918658",
      "turnover": "231075206.5",
      "trades": "3704"
    },
    {
      "date": "2026-08-05",
      "bid": "254.10",
      "ask": "254.40",
      "open": "255.30",
      "high": "257.30",
      "low": "251.90",
      "close": "253.90",
      "average": "253.9609",
      "volume": "1377139",
      "turnover": "349739981.2",
      "trades": "2924"
    }
  ]
}