{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3808450/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hem?id=TX3808450",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3808450",
    "asset_class": "SHARES",
    "isin": "SE0015671995",
    "symbol": "HEM",
    "company": "Hemnet Group",
    "market": null,
    "last_sale_price": "SEK 82.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "187.30",
      "ask": "187.85",
      "open": "185.20",
      "high": "187.90",
      "low": "183.05",
      "close": "187.90",
      "average": "184.8165",
      "volume": "96505",
      "turnover": "17836091.79",
      "trades": "2026"
    },
    {
      "date": "2021-08-03",
      "bid": "187.25",
      "ask": "188.90",
      "open": "187.50",
      "high": "191.00",
      "low": "184.40",
      "close": "188.00",
      "average": "188.0556",
      "volume": "53976",
      "turnover": "10152373.35",
      "trades": "1101"
    },
    {
      "date": "2021-08-04",
      "bid": "185.25",
      "ask": "185.65",
      "open": "188.00",
      "high": "189.40",
      "low": "185.30",
      "close": "185.65",
      "average": "186.3445",
      "volume": "63326",
      "turnover": "11800436.55",
      "trades": "746"
    },
    {
      "date": "2021-08-05",
      "bid": "182.45",
      "ask": "183.00",
      "open": "185.00",
      "high": "186.05",
      "low": "179.05",
      "close": "183.25",
      "average": "182.031",
      "volume": "69631",
      "turnover": "12676557.38",
      "trades": "1355"
    },
    {
      "date": "2021-08-06",
      "bid": "178.70",
      "ask": "179.25",
      "open": "182.00",
      "high": "182.55",
      "low": "178.65",
      "close": "179.45",
      "average": "180.4814",
      "volume": "33187",
      "turnover": "5989637.75",
      "trades": "697"
    },
    {
      "date": "2021-08-09",
      "bid": "180.60",
      "ask": "181.00",
      "open": "179.45",
      "high": "182.15",
      "low": "174.60",
      "close": "181.25",
      "average": "177.6449",
      "volume": "113506",
      "turnover": "20161024.48",
      "trades": "1766"
    },
    {
      "date": "2021-08-10",
      "bid": "179.95",
      "ask": "180.55",
      "open": "181.25",
      "high": "183.25",
      "low": "177.70",
      "close": "180.55",
      "average": "180.3164",
      "volume": "77434",
      "turnover": "13962028.9",
      "trades": "1089"
    },
    {
      "date": "2021-08-11",
      "bid": "182.45",
      "ask": "182.90",
      "open": "180.55",
      "high": "189.00",
      "low": "179.80",
      "close": "182.65",
      "average": "184.0813",
      "volume": "105598",
      "turnover": "19444131.46",
      "trades": "1129"
    },
    {
      "date": "2021-08-12",
      "bid": "184.95",
      "ask": "185.55",
      "open": "181.40",
      "high": "186.05",
      "low": "179.65",
      "close": "186.05",
      "average": "183.7254",
      "volume": "46182",
      "turnover": "8486384.9",
      "trades": "949"
    },
    {
      "date": "2021-08-13",
      "bid": "184.55",
      "ask": "185.15",
      "open": "183.50",
      "high": "187.95",
      "low": "182.95",
      "close": "185.05",
      "average": "185.0156",
      "volume": "26271",
      "turnover": "4860557.4",
      "trades": "518"
    },
    {
      "date": "2021-08-16",
      "bid": "182.55",
      "ask": "183.00",
      "open": "185.05",
      "high": "186.00",
      "low": "180.70",
      "close": "183.20",
      "average": "183.7001",
      "volume": "50575",
      "turnover": "9278532.57",
      "trades": "689"
    },
    {
      "date": "2021-08-17",
      "bid": "180.05",
      "ask": "181.70",
      "open": "183.20",
      "high": "186.95",
      "low": "180.00",
      "close": "181.60",
      "average": "182.4372",
      "volume": "48259",
      "turnover": "8805297.1",
      "trades": "796"
    },
    {
      "date": "2021-08-18",
      "bid": "181.35",
      "ask": "181.70",
      "open": "180.00",
      "high": "183.15",
      "low": "178.95",
      "close": "181.40",
      "average": "180.8704",
      "volume": "113685",
      "turnover": "20563992.88",
      "trades": "788"
    },
    {
      "date": "2021-08-19",
      "bid": "178.55",
      "ask": "179.00",
      "open": "181.40",
      "high": "182.50",
      "low": "174.80",
      "close": "178.00",
      "average": "178.4591",
      "volume": "124854",
      "turnover": "22282164.69",
      "trades": "1514"
    },
    {
      "date": "2021-08-20",
      "bid": "226.00",
      "ask": "227.50",
      "open": "192.00",
      "high": "231.00",
      "low": "192.00",
      "close": "227.40",
      "average": "208.3886",
      "volume": "780390",
      "turnover": "162817866.75",
      "trades": "8742"
    },
    {
      "date": "2021-08-23",
      "bid": "207.20",
      "ask": "207.60",
      "open": "226.90",
      "high": "226.90",
      "low": "204.00",
      "close": "208.00",
      "average": "209.7715",
      "volume": "454267",
      "turnover": "95286278.25",
      "trades": "6152"
    },
    {
      "date": "2021-08-24",
      "bid": "207.40",
      "ask": "208.10",
      "open": "208.00",
      "high": "214.00",
      "low": "206.00",
      "close": "207.20",
      "average": "208.3881",
      "volume": "70285",
      "turnover": "14644237.6",
      "trades": "1404"
    },
    {
      "date": "2021-08-25",
      "bid": "198.80",
      "ask": "199.00",
      "open": "207.00",
      "high": "207.00",
      "low": "198.00",
      "close": "198.75",
      "average": "200.8351",
      "volume": "287988",
      "turnover": "57840293.5",
      "trades": "1881"
    },
    {
      "date": "2021-08-26",
      "bid": "198.25",
      "ask": "198.75",
      "open": "200.00",
      "high": "201.00",
      "low": "194.35",
      "close": "199.50",
      "average": "198.301",
      "volume": "160574",
      "turnover": "31839426.27",
      "trades": "1271"
    },
    {
      "date": "2021-08-27",
      "bid": "193.20",
      "ask": "193.85",
      "open": "199.75",
      "high": "199.75",
      "low": "193.20",
      "close": "193.70",
      "average": "195.393",
      "volume": "85323",
      "turnover": "16671492.8",
      "trades": "1598"
    },
    {
      "date": "2021-08-30",
      "bid": "189.65",
      "ask": "190.00",
      "open": "193.85",
      "high": "197.40",
      "low": "186.45",
      "close": "190.35",
      "average": "189.3764",
      "volume": "171754",
      "turnover": "32527700.7",
      "trades": "1425"
    },
    {
      "date": "2021-08-31",
      "bid": "194.00",
      "ask": "194.10",
      "open": "191.50",
      "high": "195.65",
      "low": "184.20",
      "close": "193.55",
      "average": "190.6583",
      "volume": "390251",
      "turnover": "73839374.25",
      "trades": "2386"
    },
    {
      "date": "2021-09-01",
      "bid": "193.05",
      "ask": "193.75",
      "open": "193.60",
      "high": "196.70",
      "low": "191.90",
      "close": "193.40",
      "average": "194.6103",
      "volume": "61780",
      "turnover": "12024089.05",
      "trades": "965"
    },
    {
      "date": "2021-09-02",
      "bid": "195.85",
      "ask": "196.25",
      "open": "193.00",
      "high": "197.00",
      "low": "192.90",
      "close": "196.05",
      "average": "195.3018",
      "volume": "46893",
      "turnover": "9158299.65",
      "trades": "656"
    },
    {
      "date": "2021-09-03",
      "bid": "193.05",
      "ask": "193.15",
      "open": "190.15",
      "high": "194.45",
      "low": "188.05",
      "close": "192.90",
      "average": "191.4157",
      "volume": "14140827",
      "turnover": "2660887621.19",
      "trades": "6209"
    },
    {
      "date": "2021-09-06",
      "bid": "187.10",
      "ask": "187.55",
      "open": "192.90",
      "high": "194.75",
      "low": "187.10",
      "close": "187.15",
      "average": "190.3175",
      "volume": "124878",
      "turnover": "23773667.59",
      "trades": "1640"
    },
    {
      "date": "2021-09-07",
      "bid": "181.50",
      "ask": "182.05",
      "open": "187.95",
      "high": "189.00",
      "low": "178.55",
      "close": "181.00",
      "average": "185.1669",
      "volume": "352439",
      "turnover": "65255925.45",
      "trades": "2522"
    },
    {
      "date": "2021-09-08",
      "bid": "178.50",
      "ask": "178.90",
      "open": "181.00",
      "high": "181.95",
      "low": "177.05",
      "close": "178.50",
      "average": "179.1478",
      "volume": "127411",
      "turnover": "22825370.17",
      "trades": "1619"
    },
    {
      "date": "2021-09-09",
      "bid": "178.25",
      "ask": "178.60",
      "open": "178.00",
      "high": "180.60",
      "low": "176.15",
      "close": "178.35",
      "average": "178.6958",
      "volume": "110452",
      "turnover": "19736728.03",
      "trades": "1829"
    },
    {
      "date": "2021-09-10",
      "bid": "177.00",
      "ask": "177.40",
      "open": "178.35",
      "high": "178.40",
      "low": "172.35",
      "close": "177.00",
      "average": "175.498",
      "volume": "131167",
      "turnover": "23018348.43",
      "trades": "1815"
    },
    {
      "date": "2021-09-13",
      "bid": "171.85",
      "ask": "172.30",
      "open": "177.40",
      "high": "179.00",
      "low": "166.20",
      "close": "172.10",
      "average": "171.5748",
      "volume": "349892",
      "turnover": "60017219.88",
      "trades": "2300"
    },
    {
      "date": "2021-09-14",
      "bid": "173.70",
      "ask": "174.20",
      "open": "172.10",
      "high": "175.80",
      "low": "171.55",
      "close": "174.80",
      "average": "174.1004",
      "volume": "127182",
      "turnover": "22140896.68",
      "trades": "1940"
    },
    {
      "date": "2021-09-15",
      "bid": "180.35",
      "ask": "180.75",
      "open": "176.00",
      "high": "180.75",
      "low": "173.55",
      "close": "180.65",
      "average": "179.2374",
      "volume": "122112",
      "turnover": "21880002.12",
      "trades": "1628"
    },
    {
      "date": "2021-09-16",
      "bid": "183.00",
      "ask": "183.45",
      "open": "181.00",
      "high": "183.80",
      "low": "179.00",
      "close": "183.60",
      "average": "182.8298",
      "volume": "148703",
      "turnover": "27195635.05",
      "trades": "1993"
    },
    {
      "date": "2021-09-17",
      "bid": "183.75",
      "ask": "184.40",
      "open": "183.60",
      "high": "186.85",
      "low": "181.95",
      "close": "184.50",
      "average": "184.1572",
      "volume": "110590",
      "turnover": "20363750.8",
      "trades": "1390"
    },
    {
      "date": "2021-09-20",
      "bid": "177.05",
      "ask": "177.40",
      "open": "183.50",
      "high": "186.90",
      "low": "176.20",
      "close": "177.65",
      "average": "180.0661",
      "volume": "199796",
      "turnover": "35979636.95",
      "trades": "2534"
    },
    {
      "date": "2021-09-21",
      "bid": "179.50",
      "ask": "180.05",
      "open": "177.00",
      "high": "184.00",
      "low": "175.95",
      "close": "179.55",
      "average": "179.6631",
      "volume": "121898",
      "turnover": "21903250.47",
      "trades": "1554"
    },
    {
      "date": "2021-09-22",
      "bid": "183.00",
      "ask": "183.60",
      "open": "180.00",
      "high": "184.30",
      "low": "179.20",
      "close": "184.00",
      "average": "181.7991",
      "volume": "142722",
      "turnover": "25946307.75",
      "trades": "1881"
    },
    {
      "date": "2021-09-23",
      "bid": "184.80",
      "ask": "185.30",
      "open": "184.00",
      "high": "187.20",
      "low": "183.40",
      "close": "185.25",
      "average": "185.4291",
      "volume": "79165",
      "turnover": "14679783.73",
      "trades": "984"
    },
    {
      "date": "2021-09-24",
      "bid": "184.40",
      "ask": "184.60",
      "open": "186.00",
      "high": "186.05",
      "low": "184.05",
      "close": "185.00",
      "average": "184.8411",
      "volume": "55917",
      "turnover": "10335919.19",
      "trades": "759"
    },
    {
      "date": "2021-09-27",
      "bid": "175.05",
      "ask": "175.45",
      "open": "185.00",
      "high": "187.70",
      "low": "172.50",
      "close": "175.60",
      "average": "177.4825",
      "volume": "107022",
      "turnover": "18986711.5",
      "trades": "1463"
    },
    {
      "date": "2021-09-28",
      "bid": "169.75",
      "ask": "170.05",
      "open": "175.60",
      "high": "176.15",
      "low": "168.35",
      "close": "170.00",
      "average": "170.655",
      "volume": "85636",
      "turnover": "14614173.15",
      "trades": "1148"
    },
    {
      "date": "2021-09-29",
      "bid": "170.00",
      "ask": "170.20",
      "open": "170.00",
      "high": "171.50",
      "low": "169.00",
      "close": "170.95",
      "average": "170.525",
      "volume": "146935",
      "turnover": "25068066.1",
      "trades": "825"
    },
    {
      "date": "2021-09-30",
      "bid": "168.00",
      "ask": "168.95",
      "open": "171.50",
      "high": "172.70",
      "low": "165.50",
      "close": "169.00",
      "average": "168.5587",
      "volume": "159565",
      "turnover": "26848604.05",
      "trades": "1309"
    },
    {
      "date": "2021-10-01",
      "bid": "173.15",
      "ask": "173.65",
      "open": "166.00",
      "high": "174.05",
      "low": "165.00",
      "close": "173.75",
      "average": "172.9812",
      "volume": "216555",
      "turnover": "37457364",
      "trades": "811"
    },
    {
      "date": "2021-10-04",
      "bid": "172.10",
      "ask": "173.75",
      "open": "173.75",
      "high": "175.00",
      "low": "167.45",
      "close": "172.05",
      "average": "171.7755",
      "volume": "198303",
      "turnover": "34057715.2",
      "trades": "2108"
    },
    {
      "date": "2021-10-05",
      "bid": "171.45",
      "ask": "171.80",
      "open": "169.40",
      "high": "173.50",
      "low": "168.00",
      "close": "172.50",
      "average": "171.9079",
      "volume": "116503",
      "turnover": "20026509.1",
      "trades": "1625"
    },
    {
      "date": "2021-10-06",
      "bid": "172.20",
      "ask": "172.50",
      "open": "172.50",
      "high": "173.55",
      "low": "168.20",
      "close": "172.20",
      "average": "171.5211",
      "volume": "159230",
      "turnover": "27313547.21",
      "trades": "2224"
    },
    {
      "date": "2021-10-07",
      "bid": "174.00",
      "ask": "174.20",
      "open": "172.15",
      "high": "176.80",
      "low": "170.00",
      "close": "174.00",
      "average": "174.6693",
      "volume": "558435",
      "turnover": "97866154.12",
      "trades": "1844"
    },
    {
      "date": "2021-10-08",
      "bid": "174.70",
      "ask": "175.05",
      "open": "174.30",
      "high": "175.50",
      "low": "172.10",
      "close": "174.50",
      "average": "174.2108",
      "volume": "398547",
      "turnover": "69431142.88",
      "trades": "757"
    },
    {
      "date": "2021-10-11",
      "bid": "173.55",
      "ask": "173.95",
      "open": "175.05",
      "high": "175.20",
      "low": "167.75",
      "close": "172.95",
      "average": "171.7908",
      "volume": "85211",
      "turnover": "14628953.27",
      "trades": "1468"
    },
    {
      "date": "2021-10-12",
      "bid": "173.65",
      "ask": "173.90",
      "open": "172.00",
      "high": "176.35",
      "low": "171.00",
      "close": "174.20",
      "average": "174.6671",
      "volume": "92407",
      "turnover": "16139942.1",
      "trades": "1685"
    },
    {
      "date": "2021-10-13",
      "bid": "178.20",
      "ask": "178.65",
      "open": "173.10",
      "high": "179.20",
      "low": "172.40",
      "close": "178.60",
      "average": "176.5808",
      "volume": "89284",
      "turnover": "15763405.42",
      "trades": "1376"
    },
    {
      "date": "2021-10-14",
      "bid": "182.90",
      "ask": "183.25",
      "open": "180.00",
      "high": "183.90",
      "low": "179.00",
      "close": "183.10",
      "average": "181.7366",
      "volume": "76800",
      "turnover": "13957414.86",
      "trades": "1277"
    },
    {
      "date": "2021-10-15",
      "bid": "182.65",
      "ask": "182.95",
      "open": "183.10",
      "high": "185.40",
      "low": "181.15",
      "close": "183.00",
      "average": "182.4624",
      "volume": "184512",
      "turnover": "33670043.68",
      "trades": "947"
    },
    {
      "date": "2021-10-18",
      "bid": "183.65",
      "ask": "183.85",
      "open": "183.00",
      "high": "185.00",
      "low": "180.95",
      "close": "183.40",
      "average": "182.9637",
      "volume": "239055",
      "turnover": "43543902.28",
      "trades": "1077"
    },
    {
      "date": "2021-10-19",
      "bid": "183.40",
      "ask": "183.65",
      "open": "183.40",
      "high": "186.30",
      "low": "182.85",
      "close": "184.00",
      "average": "184.3787",
      "volume": "82097",
      "turnover": "15133913.56",
      "trades": "1354"
    },
    {
      "date": "2021-10-20",
      "bid": "181.85",
      "ask": "182.00",
      "open": "183.00",
      "high": "185.00",
      "low": "179.00",
      "close": "181.95",
      "average": "182.5489",
      "volume": "149118",
      "turnover": "27221911.38",
      "trades": "2101"
    },
    {
      "date": "2021-10-21",
      "bid": "181.00",
      "ask": "181.30",
      "open": "181.90",
      "high": "184.85",
      "low": "179.95",
      "close": "181.90",
      "average": "182.3979",
      "volume": "109822",
      "turnover": "20031376.76",
      "trades": "1179"
    },
    {
      "date": "2021-10-22",
      "bid": "186.85",
      "ask": "187.20",
      "open": "181.90",
      "high": "187.45",
      "low": "181.40",
      "close": "187.35",
      "average": "185.0062",
      "volume": "97047",
      "turnover": "17949980.43",
      "trades": "1085"
    },
    {
      "date": "2021-10-25",
      "bid": "178.40",
      "ask": "178.55",
      "open": "187.35",
      "high": "187.35",
      "low": "177.95",
      "close": "178.15",
      "average": "180.5295",
      "volume": "105396",
      "turnover": "19027091.05",
      "trades": "1447"
    },
    {
      "date": "2021-10-26",
      "bid": "177.50",
      "ask": "177.85",
      "open": "177.85",
      "high": "179.80",
      "low": "176.20",
      "close": "178.45",
      "average": "177.4288",
      "volume": "152652",
      "turnover": "27086794.06",
      "trades": "1086"
    },
    {
      "date": "2021-10-27",
      "bid": "174.80",
      "ask": "175.15",
      "open": "178.40",
      "high": "178.85",
      "low": "174.65",
      "close": "175.00",
      "average": "176.7273",
      "volume": "66055",
      "turnover": "11676838.95",
      "trades": "1128"
    },
    {
      "date": "2021-10-28",
      "bid": "175.10",
      "ask": "175.35",
      "open": "174.95",
      "high": "178.05",
      "low": "173.25",
      "close": "175.50",
      "average": "175.1523",
      "volume": "111597",
      "turnover": "19546384.5",
      "trades": "1245"
    },
    {
      "date": "2021-10-29",
      "bid": "172.00",
      "ask": "172.10",
      "open": "175.55",
      "high": "176.25",
      "low": "171.20",
      "close": "171.85",
      "average": "172.2794",
      "volume": "119075",
      "turnover": "20514212.75",
      "trades": "1453"
    },
    {
      "date": "2021-11-01",
      "bid": "171.15",
      "ask": "171.45",
      "open": "171.85",
      "high": "174.15",
      "low": "171.00",
      "close": "172.00",
      "average": "172.1421",
      "volume": "153199",
      "turnover": "26365615.63",
      "trades": "1458"
    },
    {
      "date": "2021-11-02",
      "bid": "174.70",
      "ask": "175.15",
      "open": "172.00",
      "high": "179.25",
      "low": "170.55",
      "close": "175.20",
      "average": "175.1407",
      "volume": "142915",
      "turnover": "25024151.04",
      "trades": "1924"
    },
    {
      "date": "2021-11-03",
      "bid": "178.00",
      "ask": "178.95",
      "open": "176.00",
      "high": "180.20",
      "low": "174.30",
      "close": "178.60",
      "average": "177.5911",
      "volume": "209570",
      "turnover": "37224358.04",
      "trades": "1434"
    },
    {
      "date": "2021-11-04",
      "bid": "175.65",
      "ask": "176.10",
      "open": "179.00",
      "high": "180.35",
      "low": "156.25",
      "close": "175.95",
      "average": "170.2348",
      "volume": "1470801",
      "turnover": "250460288.93",
      "trades": "7917"
    },
    {
      "date": "2021-11-05",
      "bid": "180.00",
      "ask": "180.30",
      "open": "175.95",
      "high": "181.20",
      "low": "175.10",
      "close": "180.60",
      "average": "179.9111",
      "volume": "609600",
      "turnover": "109680019.5",
      "trades": "2190"
    },
    {
      "date": "2021-11-08",
      "bid": "179.20",
      "ask": "179.45",
      "open": "180.60",
      "high": "181.95",
      "low": "177.80",
      "close": "180.75",
      "average": "180.4537",
      "volume": "307029",
      "turnover": "55407089.73",
      "trades": "2118"
    },
    {
      "date": "2021-11-09",
      "bid": "178.20",
      "ask": "178.55",
      "open": "180.70",
      "high": "180.70",
      "low": "175.80",
      "close": "178.50",
      "average": "178.1499",
      "volume": "167729",
      "turnover": "29882240.71",
      "trades": "1412"
    },
    {
      "date": "2021-11-10",
      "bid": "178.45",
      "ask": "178.70",
      "open": "178.50",
      "high": "179.85",
      "low": "175.20",
      "close": "178.60",
      "average": "177.4848",
      "volume": "77624",
      "turnover": "13778745.8",
      "trades": "929"
    },
    {
      "date": "2021-11-11",
      "bid": "178.10",
      "ask": "178.35",
      "open": "178.60",
      "high": "180.45",
      "low": "176.45",
      "close": "178.55",
      "average": "178.9647",
      "volume": "110531",
      "turnover": "19781053.5",
      "trades": "910"
    },
    {
      "date": "2021-11-12",
      "bid": "179.90",
      "ask": "180.10",
      "open": "179.00",
      "high": "182.55",
      "low": "178.90",
      "close": "180.50",
      "average": "180.2519",
      "volume": "346828",
      "turnover": "62516141.16",
      "trades": "2007"
    },
    {
      "date": "2021-11-15",
      "bid": "187.80",
      "ask": "187.95",
      "open": "181.00",
      "high": "189.35",
      "low": "179.70",
      "close": "187.10",
      "average": "186.447",
      "volume": "317745",
      "turnover": "59241416.07",
      "trades": "2794"
    },
    {
      "date": "2021-11-16",
      "bid": "183.25",
      "ask": "183.50",
      "open": "187.10",
      "high": "188.00",
      "low": "183.00",
      "close": "183.00",
      "average": "184.4701",
      "volume": "100799",
      "turnover": "18591783.04",
      "trades": "1102"
    },
    {
      "date": "2021-11-17",
      "bid": "182.70",
      "ask": "182.90",
      "open": "183.00",
      "high": "185.50",
      "low": "181.35",
      "close": "182.75",
      "average": "183.1333",
      "volume": "141553",
      "turnover": "25922695.29",
      "trades": "1104"
    },
    {
      "date": "2021-11-18",
      "bid": "183.35",
      "ask": "183.90",
      "open": "182.75",
      "high": "184.50",
      "low": "181.00",
      "close": "184.30",
      "average": "183.3772",
      "volume": "141419",
      "turnover": "25932907.68",
      "trades": "1173"
    },
    {
      "date": "2021-11-19",
      "bid": "181.70",
      "ask": "181.95",
      "open": "184.25",
      "high": "184.25",
      "low": "179.60",
      "close": "181.55",
      "average": "181.565",
      "volume": "118460",
      "turnover": "21508215.65",
      "trades": "1039"
    },
    {
      "date": "2021-11-22",
      "bid": "177.80",
      "ask": "178.35",
      "open": "181.55",
      "high": "184.85",
      "low": "177.50",
      "close": "177.85",
      "average": "181.1216",
      "volume": "151118",
      "turnover": "27370624.73",
      "trades": "1814"
    },
    {
      "date": "2021-11-23",
      "bid": "175.50",
      "ask": "175.60",
      "open": "177.40",
      "high": "178.30",
      "low": "173.85",
      "close": "175.55",
      "average": "175.8089",
      "volume": "135090",
      "turnover": "23750032.68",
      "trades": "1499"
    },
    {
      "date": "2021-11-24",
      "bid": "172.20",
      "ask": "172.65",
      "open": "173.80",
      "high": "174.05",
      "low": "171.75",
      "close": "172.65",
      "average": "172.696",
      "volume": "263365",
      "turnover": "45482214.65",
      "trades": "2751"
    },
    {
      "date": "2021-11-25",
      "bid": "172.90",
      "ask": "173.20",
      "open": "173.00",
      "high": "176.85",
      "low": "172.15",
      "close": "173.25",
      "average": "173.984",
      "volume": "113578",
      "turnover": "19758432.07",
      "trades": "1496"
    },
    {
      "date": "2021-11-26",
      "bid": "170.15",
      "ask": "170.55",
      "open": "170.90",
      "high": "173.85",
      "low": "167.55",
      "close": "170.25",
      "average": "171.1622",
      "volume": "157222",
      "turnover": "26909354.82",
      "trades": "2052"
    },
    {
      "date": "2021-11-29",
      "bid": "173.90",
      "ask": "174.05",
      "open": "171.00",
      "high": "174.10",
      "low": "171.00",
      "close": "173.60",
      "average": "173.1391",
      "volume": "183527",
      "turnover": "31752934.28",
      "trades": "2218"
    },
    {
      "date": "2021-11-30",
      "bid": "167.00",
      "ask": "167.65",
      "open": "173.60",
      "high": "176.75",
      "low": "161.35",
      "close": "165.90",
      "average": "166.3838",
      "volume": "2159550",
      "turnover": "359608657.53",
      "trades": "2913"
    },
    {
      "date": "2021-12-01",
      "bid": "163.55",
      "ask": "163.90",
      "open": "165.95",
      "high": "170.75",
      "low": "160.25",
      "close": "163.35",
      "average": "162.8414",
      "volume": "252954",
      "turnover": "41191736.21",
      "trades": "3825"
    },
    {
      "date": "2021-12-02",
      "bid": "151.85",
      "ask": "152.00",
      "open": "161.90",
      "high": "161.90",
      "low": "149.60",
      "close": "151.10",
      "average": "153.3367",
      "volume": "413612",
      "turnover": "63433774.37",
      "trades": "4514"
    },
    {
      "date": "2021-12-03",
      "bid": "149.45",
      "ask": "149.85",
      "open": "152.00",
      "high": "155.90",
      "low": "148.85",
      "close": "150.15",
      "average": "152.6714",
      "volume": "264528",
      "turnover": "40384755.53",
      "trades": "2500"
    },
    {
      "date": "2021-12-06",
      "bid": "148.10",
      "ask": "148.25",
      "open": "150.00",
      "high": "151.00",
      "low": "145.25",
      "close": "147.25",
      "average": "147.6591",
      "volume": "185938",
      "turnover": "27455475.7",
      "trades": "1753"
    },
    {
      "date": "2021-12-07",
      "bid": "152.75",
      "ask": "152.85",
      "open": "147.25",
      "high": "154.70",
      "low": "146.75",
      "close": "152.70",
      "average": "152.5809",
      "volume": "299378",
      "turnover": "45679883.57",
      "trades": "2529"
    },
    {
      "date": "2021-12-08",
      "bid": "152.15",
      "ask": "152.50",
      "open": "152.00",
      "high": "153.50",
      "low": "148.65",
      "close": "152.85",
      "average": "152.0463",
      "volume": "337685",
      "turnover": "51349580.33",
      "trades": "2837"
    },
    {
      "date": "2021-12-09",
      "bid": "154.85",
      "ask": "155.00",
      "open": "152.85",
      "high": "155.05",
      "low": "150.95",
      "close": "154.85",
      "average": "153.794",
      "volume": "200857",
      "turnover": "30890445.8",
      "trades": "1089"
    },
    {
      "date": "2021-12-10",
      "bid": "154.95",
      "ask": "155.50",
      "open": "154.75",
      "high": "157.00",
      "low": "152.25",
      "close": "154.90",
      "average": "155.1487",
      "volume": "108237",
      "turnover": "16792778.25",
      "trades": "1247"
    },
    {
      "date": "2021-12-13",
      "bid": "152.15",
      "ask": "152.60",
      "open": "155.05",
      "high": "157.30",
      "low": "151.85",
      "close": "152.15",
      "average": "154.6007",
      "volume": "105345",
      "turnover": "16289372.14",
      "trades": "1179"
    },
    {
      "date": "2021-12-14",
      "bid": "148.50",
      "ask": "148.75",
      "open": "153.30",
      "high": "154.95",
      "low": "147.10",
      "close": "148.30",
      "average": "150.8919",
      "volume": "147238",
      "turnover": "22216641.01",
      "trades": "2448"
    },
    {
      "date": "2021-12-15",
      "bid": "149.45",
      "ask": "149.85",
      "open": "148.30",
      "high": "151.40",
      "low": "147.20",
      "close": "149.75",
      "average": "149.3036",
      "volume": "148913",
      "turnover": "22230816.34",
      "trades": "1571"
    },
    {
      "date": "2021-12-16",
      "bid": "154.15",
      "ask": "154.65",
      "open": "154.90",
      "high": "156.15",
      "low": "150.75",
      "close": "154.35",
      "average": "154.0547",
      "volume": "217073",
      "turnover": "33437558.66",
      "trades": "2761"
    },
    {
      "date": "2021-12-17",
      "bid": "149.45",
      "ask": "149.85",
      "open": "154.65",
      "high": "154.65",
      "low": "142.35",
      "close": "148.25",
      "average": "147.7244",
      "volume": "1281073",
      "turnover": "189238451.88",
      "trades": "3680"
    },
    {
      "date": "2021-12-20",
      "bid": "152.15",
      "ask": "152.95",
      "open": "145.05",
      "high": "153.20",
      "low": "144.20",
      "close": "152.75",
      "average": "150.4489",
      "volume": "152724",
      "turnover": "22977147.85",
      "trades": "1052"
    },
    {
      "date": "2021-12-21",
      "bid": "157.00",
      "ask": "157.15",
      "open": "152.75",
      "high": "157.55",
      "low": "151.85",
      "close": "157.00",
      "average": "156.0432",
      "volume": "102599",
      "turnover": "16012651.78",
      "trades": "1072"
    },
    {
      "date": "2021-12-22",
      "bid": "159.50",
      "ask": "159.90",
      "open": "158.55",
      "high": "160.80",
      "low": "156.10",
      "close": "159.60",
      "average": "159.2251",
      "volume": "83937",
      "turnover": "13359026.7",
      "trades": "626"
    },
    {
      "date": "2021-12-23",
      "bid": "161.50",
      "ask": "161.80",
      "open": "160.05",
      "high": "162.75",
      "low": "159.20",
      "close": "162.00",
      "average": "161.6736",
      "volume": "47259",
      "turnover": "7641909.26",
      "trades": "456"
    },
    {
      "date": "2021-12-27",
      "bid": "163.00",
      "ask": "163.35",
      "open": "162.00",
      "high": "164.00",
      "low": "161.80",
      "close": "163.25",
      "average": "163.0717",
      "volume": "27786",
      "turnover": "4531215.34",
      "trades": "374"
    },
    {
      "date": "2021-12-28",
      "bid": "163.05",
      "ask": "163.55",
      "open": "163.25",
      "high": "163.95",
      "low": "160.85",
      "close": "163.15",
      "average": "162.91",
      "volume": "41467",
      "turnover": "6755369.28",
      "trades": "505"
    },
    {
      "date": "2021-12-29",
      "bid": "164.25",
      "ask": "164.70",
      "open": "162.95",
      "high": "167.05",
      "low": "161.95",
      "close": "164.55",
      "average": "164.5116",
      "volume": "102124",
      "turnover": "16800590.18",
      "trades": "1008"
    },
    {
      "date": "2021-12-30",
      "bid": "166.50",
      "ask": "167.00",
      "open": "164.55",
      "high": "167.30",
      "low": "163.10",
      "close": "167.30",
      "average": "166.2243",
      "volume": "63032",
      "turnover": "10477523.06",
      "trades": "615"
    },
    {
      "date": "2022-01-03",
      "bid": "167.90",
      "ask": "168.15",
      "open": "167.00",
      "high": "169.60",
      "low": "166.05",
      "close": "168.30",
      "average": "167.8493",
      "volume": "40708",
      "turnover": "6832786.85",
      "trades": "589"
    },
    {
      "date": "2022-01-04",
      "bid": "167.95",
      "ask": "168.60",
      "open": "168.30",
      "high": "170.65",
      "low": "166.70",
      "close": "168.00",
      "average": "168.5097",
      "volume": "98195",
      "turnover": "16547118.66",
      "trades": "971"
    },
    {
      "date": "2022-01-05",
      "bid": "165.75",
      "ask": "166.20",
      "open": "168.05",
      "high": "169.00",
      "low": "164.45",
      "close": "167.00",
      "average": "166.6397",
      "volume": "33507",
      "turnover": "5583618.25",
      "trades": "412"
    },
    {
      "date": "2022-01-07",
      "bid": "167.55",
      "ask": "167.85",
      "open": "167.00",
      "high": "168.90",
      "low": "163.85",
      "close": "168.30",
      "average": "167.2273",
      "volume": "183965",
      "turnover": "30762799.2",
      "trades": "1618"
    },
    {
      "date": "2022-01-10",
      "bid": "164.45",
      "ask": "164.80",
      "open": "168.00",
      "high": "168.70",
      "low": "163.20",
      "close": "164.00",
      "average": "165.1509",
      "volume": "116529",
      "turnover": "19244848.03",
      "trades": "1692"
    },
    {
      "date": "2022-01-11",
      "bid": "167.85",
      "ask": "168.30",
      "open": "164.05",
      "high": "169.20",
      "low": "164.05",
      "close": "168.55",
      "average": "167.4601",
      "volume": "120232",
      "turnover": "20132879.38",
      "trades": "1508"
    },
    {
      "date": "2022-01-12",
      "bid": "167.95",
      "ask": "168.25",
      "open": "168.60",
      "high": "170.80",
      "low": "166.20",
      "close": "168.00",
      "average": "167.4137",
      "volume": "164357",
      "turnover": "27516677.44",
      "trades": "1063"
    },
    {
      "date": "2022-01-13",
      "bid": "165.15",
      "ask": "165.75",
      "open": "167.95",
      "high": "169.95",
      "low": "163.45",
      "close": "165.00",
      "average": "165.554",
      "volume": "84350",
      "turnover": "13964613.75",
      "trades": "776"
    },
    {
      "date": "2022-01-14",
      "bid": "160.65",
      "ask": "161.20",
      "open": "165.00",
      "high": "166.00",
      "low": "160.10",
      "close": "160.10",
      "average": "162.0028",
      "volume": "57534",
      "turnover": "9320252.59",
      "trades": "785"
    },
    {
      "date": "2022-01-17",
      "bid": "153.80",
      "ask": "154.15",
      "open": "158.05",
      "high": "159.80",
      "low": "153.55",
      "close": "153.80",
      "average": "155.2599",
      "volume": "60304",
      "turnover": "9363484.36",
      "trades": "839"
    },
    {
      "date": "2022-01-18",
      "bid": "147.80",
      "ask": "148.00",
      "open": "153.40",
      "high": "153.40",
      "low": "146.05",
      "close": "147.80",
      "average": "148.2818",
      "volume": "68850",
      "turnover": "10206969.9",
      "trades": "931"
    },
    {
      "date": "2022-01-19",
      "bid": "149.05",
      "ask": "149.60",
      "open": "146.00",
      "high": "151.65",
      "low": "143.80",
      "close": "149.00",
      "average": "145.3441",
      "volume": "374373",
      "turnover": "55023783.3",
      "trades": "1258"
    },
    {
      "date": "2022-01-20",
      "bid": "157.65",
      "ask": "157.95",
      "open": "154.35",
      "high": "160.50",
      "low": "151.75",
      "close": "157.45",
      "average": "156.8681",
      "volume": "117618",
      "turnover": "18451044.28",
      "trades": "1206"
    },
    {
      "date": "2022-01-21",
      "bid": "154.25",
      "ask": "154.50",
      "open": "153.50",
      "high": "157.10",
      "low": "151.65",
      "close": "153.95",
      "average": "154.0026",
      "volume": "168868",
      "turnover": "26034632.78",
      "trades": "1085"
    },
    {
      "date": "2022-01-24",
      "bid": "144.00",
      "ask": "144.65",
      "open": "153.00",
      "high": "153.00",
      "low": "142.00",
      "close": "143.70",
      "average": "145.6997",
      "volume": "123744",
      "turnover": "18018202.68",
      "trades": "1116"
    },
    {
      "date": "2022-01-25",
      "bid": "147.05",
      "ask": "147.40",
      "open": "144.00",
      "high": "147.95",
      "low": "142.00",
      "close": "147.50",
      "average": "146.3305",
      "volume": "134427",
      "turnover": "19673247.35",
      "trades": "1316"
    },
    {
      "date": "2022-01-26",
      "bid": "152.20",
      "ask": "152.65",
      "open": "147.50",
      "high": "153.60",
      "low": "145.05",
      "close": "152.05",
      "average": "151.8834",
      "volume": "120462",
      "turnover": "18297412",
      "trades": "1325"
    },
    {
      "date": "2022-01-27",
      "bid": "154.15",
      "ask": "154.60",
      "open": "151.95",
      "high": "154.90",
      "low": "148.05",
      "close": "154.50",
      "average": "152.9286",
      "volume": "118641",
      "turnover": "18142827.55",
      "trades": "1275"
    },
    {
      "date": "2022-01-28",
      "bid": "158.55",
      "ask": "159.00",
      "open": "153.00",
      "high": "160.15",
      "low": "150.75",
      "close": "158.80",
      "average": "156.8178",
      "volume": "93483",
      "turnover": "14660805.8",
      "trades": "1207"
    },
    {
      "date": "2022-01-31",
      "bid": "166.45",
      "ask": "166.75",
      "open": "159.00",
      "high": "167.55",
      "low": "158.70",
      "close": "167.00",
      "average": "164.5259",
      "volume": "138077",
      "turnover": "22716881.79",
      "trades": "1249"
    },
    {
      "date": "2022-02-01",
      "bid": "150.75",
      "ask": "151.00",
      "open": "169.75",
      "high": "170.00",
      "low": "140.30",
      "close": "150.50",
      "average": "148.1076",
      "volume": "1434104",
      "turnover": "212614136.03",
      "trades": "12093"
    },
    {
      "date": "2022-02-02",
      "bid": "148.15",
      "ask": "148.85",
      "open": "152.00",
      "high": "152.00",
      "low": "141.35",
      "close": "147.15",
      "average": "146.1115",
      "volume": "599431",
      "turnover": "87700215.71",
      "trades": "3843"
    },
    {
      "date": "2022-02-03",
      "bid": "141.40",
      "ask": "141.75",
      "open": "147.00",
      "high": "147.15",
      "low": "141.05",
      "close": "141.65",
      "average": "143.5986",
      "volume": "642282",
      "turnover": "92217991.7",
      "trades": "2741"
    },
    {
      "date": "2022-02-04",
      "bid": "132.05",
      "ask": "132.90",
      "open": "141.40",
      "high": "142.45",
      "low": "130.25",
      "close": "133.00",
      "average": "134.7876",
      "volume": "337727",
      "turnover": "45504513.55",
      "trades": "3457"
    },
    {
      "date": "2022-02-07",
      "bid": "139.45",
      "ask": "139.95",
      "open": "131.00",
      "high": "140.70",
      "low": "129.50",
      "close": "140.05",
      "average": "136.6292",
      "volume": "329433",
      "turnover": "45026810.37",
      "trades": "3370"
    },
    {
      "date": "2022-02-08",
      "bid": "136.05",
      "ask": "136.30",
      "open": "139.95",
      "high": "139.95",
      "low": "135.05",
      "close": "137.00",
      "average": "136.7341",
      "volume": "64561",
      "turnover": "8828900.33",
      "trades": "919"
    },
    {
      "date": "2022-02-09",
      "bid": "143.35",
      "ask": "143.75",
      "open": "137.00",
      "high": "144.00",
      "low": "135.90",
      "close": "143.95",
      "average": "142.3401",
      "volume": "148032",
      "turnover": "21074763.38",
      "trades": "1280"
    },
    {
      "date": "2022-02-10",
      "bid": "144.65",
      "ask": "145.00",
      "open": "143.95",
      "high": "145.75",
      "low": "140.50",
      "close": "144.40",
      "average": "143.5735",
      "volume": "219223",
      "turnover": "31470810.53",
      "trades": "1867"
    },
    {
      "date": "2022-02-11",
      "bid": "142.05",
      "ask": "142.50",
      "open": "142.95",
      "high": "146.00",
      "low": "137.20",
      "close": "142.55",
      "average": "141.9991",
      "volume": "172709",
      "turnover": "24524077.95",
      "trades": "1823"
    },
    {
      "date": "2022-02-14",
      "bid": "143.15",
      "ask": "143.65",
      "open": "138.50",
      "high": "144.35",
      "low": "136.40",
      "close": "144.35",
      "average": "141.3005",
      "volume": "272826",
      "turnover": "38550699.99",
      "trades": "1844"
    },
    {
      "date": "2022-02-15",
      "bid": "145.60",
      "ask": "146.05",
      "open": "144.35",
      "high": "147.00",
      "low": "142.10",
      "close": "145.50",
      "average": "145.2299",
      "volume": "143481",
      "turnover": "20838230.41",
      "trades": "1017"
    },
    {
      "date": "2022-02-16",
      "bid": "142.60",
      "ask": "143.00",
      "open": "145.60",
      "high": "145.75",
      "low": "141.80",
      "close": "142.85",
      "average": "143.3282",
      "volume": "72180",
      "turnover": "10345351.52",
      "trades": "892"
    },
    {
      "date": "2022-02-17",
      "bid": "136.90",
      "ask": "137.40",
      "open": "141.00",
      "high": "143.70",
      "low": "135.30",
      "close": "136.55",
      "average": "139.3028",
      "volume": "80869",
      "turnover": "11265112.87",
      "trades": "567"
    },
    {
      "date": "2022-02-18",
      "bid": "137.35",
      "ask": "138.00",
      "open": "136.55",
      "high": "140.40",
      "low": "136.30",
      "close": "137.75",
      "average": "138.231",
      "volume": "120381",
      "turnover": "16640681.08",
      "trades": "1015"
    },
    {
      "date": "2022-02-21",
      "bid": "132.80",
      "ask": "133.00",
      "open": "138.10",
      "high": "139.35",
      "low": "129.15",
      "close": "132.75",
      "average": "133.1898",
      "volume": "105974",
      "turnover": "14121466.63",
      "trades": "969"
    },
    {
      "date": "2022-02-22",
      "bid": "135.85",
      "ask": "136.15",
      "open": "129.00",
      "high": "137.90",
      "low": "128.20",
      "close": "135.95",
      "average": "134.0816",
      "volume": "348324",
      "turnover": "46700149.65",
      "trades": "833"
    },
    {
      "date": "2022-02-23",
      "bid": "130.30",
      "ask": "130.85",
      "open": "135.85",
      "high": "137.80",
      "low": "129.90",
      "close": "130.75",
      "average": "132.5841",
      "volume": "137403",
      "turnover": "18226037.54",
      "trades": "1238"
    },
    {
      "date": "2022-02-24",
      "bid": "136.00",
      "ask": "137.05",
      "open": "125.00",
      "high": "138.30",
      "low": "123.95",
      "close": "135.70",
      "average": "131.3681",
      "volume": "236057",
      "turnover": "31007240.66",
      "trades": "2036"
    },
    {
      "date": "2022-02-25",
      "bid": "136.65",
      "ask": "137.85",
      "open": "135.70",
      "high": "139.00",
      "low": "133.75",
      "close": "136.70",
      "average": "136.3971",
      "volume": "98737",
      "turnover": "13468298.3",
      "trades": "955"
    },
    {
      "date": "2022-02-28",
      "bid": "145.80",
      "ask": "146.15",
      "open": "136.60",
      "high": "147.10",
      "low": "135.40",
      "close": "147.10",
      "average": "144.5474",
      "volume": "144119",
      "turnover": "20832968.26",
      "trades": "1086"
    },
    {
      "date": "2022-03-01",
      "bid": "150.15",
      "ask": "150.40",
      "open": "147.10",
      "high": "152.90",
      "low": "143.30",
      "close": "150.30",
      "average": "148.7741",
      "volume": "185065",
      "turnover": "27570634.33",
      "trades": "1692"
    },
    {
      "date": "2022-03-02",
      "bid": "153.30",
      "ask": "154.15",
      "open": "150.00",
      "high": "156.30",
      "low": "146.25",
      "close": "153.00",
      "average": "153.1194",
      "volume": "377949",
      "turnover": "58165044.7",
      "trades": "1963"
    },
    {
      "date": "2022-03-03",
      "bid": "147.80",
      "ask": "148.50",
      "open": "153.00",
      "high": "155.55",
      "low": "147.65",
      "close": "147.65",
      "average": "152.0146",
      "volume": "248999",
      "turnover": "37550806.7",
      "trades": "1036"
    },
    {
      "date": "2022-03-04",
      "bid": "141.20",
      "ask": "141.80",
      "open": "145.95",
      "high": "150.60",
      "low": "140.40",
      "close": "140.40",
      "average": "144.3136",
      "volume": "157014",
      "turnover": "22659672.2",
      "trades": "1462"
    },
    {
      "date": "2022-03-07",
      "bid": "140.35",
      "ask": "140.85",
      "open": "140.25",
      "high": "144.15",
      "low": "136.55",
      "close": "140.55",
      "average": "140.129",
      "volume": "103703",
      "turnover": "14532607.55",
      "trades": "1031"
    },
    {
      "date": "2022-03-08",
      "bid": "136.15",
      "ask": "136.65",
      "open": "140.55",
      "high": "144.30",
      "low": "134.00",
      "close": "136.05",
      "average": "136.2872",
      "volume": "177635",
      "turnover": "24209379.5",
      "trades": "1176"
    },
    {
      "date": "2022-03-09",
      "bid": "143.65",
      "ask": "144.30",
      "open": "140.00",
      "high": "145.25",
      "low": "137.90",
      "close": "143.70",
      "average": "142.3338",
      "volume": "133891",
      "turnover": "19057801.45",
      "trades": "1265"
    },
    {
      "date": "2022-03-10",
      "bid": "140.90",
      "ask": "141.75",
      "open": "143.00",
      "high": "145.25",
      "low": "140.65",
      "close": "140.65",
      "average": "142.202",
      "volume": "64303",
      "turnover": "9143482.5",
      "trades": "662"
    },
    {
      "date": "2022-03-11",
      "bid": "140.40",
      "ask": "140.85",
      "open": "138.25",
      "high": "144.10",
      "low": "138.00",
      "close": "140.90",
      "average": "141.2414",
      "volume": "53362",
      "turnover": "7537045.12",
      "trades": "709"
    },
    {
      "date": "2022-03-14",
      "bid": "140.55",
      "ask": "141.00",
      "open": "142.00",
      "high": "142.90",
      "low": "137.25",
      "close": "140.95",
      "average": "139.278",
      "volume": "276136",
      "turnover": "38507802.9",
      "trades": "1252"
    },
    {
      "date": "2022-03-15",
      "bid": "137.75",
      "ask": "138.50",
      "open": "142.40",
      "high": "142.40",
      "low": "136.00",
      "close": "138.05",
      "average": "137.4479",
      "volume": "248662",
      "turnover": "34233230.65",
      "trades": "680"
    },
    {
      "date": "2022-03-16",
      "bid": "144.10",
      "ask": "144.50",
      "open": "138.05",
      "high": "146.50",
      "low": "138.05",
      "close": "145.00",
      "average": "144.5081",
      "volume": "198476",
      "turnover": "28682422.2",
      "trades": "1545"
    },
    {
      "date": "2022-03-17",
      "bid": "145.85",
      "ask": "146.00",
      "open": "145.05",
      "high": "149.40",
      "low": "145.05",
      "close": "145.50",
      "average": "146.964",
      "volume": "265463",
      "turnover": "39014963.01",
      "trades": "2025"
    },
    {
      "date": "2022-03-18",
      "bid": "147.05",
      "ask": "147.40",
      "open": "146.45",
      "high": "148.25",
      "low": "142.15",
      "close": "148.25",
      "average": "145.8682",
      "volume": "135980",
      "turnover": "19835768.62",
      "trades": "1111"
    },
    {
      "date": "2022-03-21",
      "bid": "145.00",
      "ask": "145.30",
      "open": "149.90",
      "high": "149.90",
      "low": "140.70",
      "close": "144.90",
      "average": "143.6049",
      "volume": "69044",
      "turnover": "9916732.08",
      "trades": "834"
    },
    {
      "date": "2022-03-22",
      "bid": "147.55",
      "ask": "148.00",
      "open": "144.90",
      "high": "149.40",
      "low": "143.75",
      "close": "148.30",
      "average": "147.263",
      "volume": "133098",
      "turnover": "19598041.16",
      "trades": "1269"
    },
    {
      "date": "2022-03-23",
      "bid": "144.15",
      "ask": "144.40",
      "open": "148.30",
      "high": "149.25",
      "low": "143.10",
      "close": "144.60",
      "average": "144.6936",
      "volume": "76096",
      "turnover": "11009568.34",
      "trades": "791"
    },
    {
      "date": "2022-03-24",
      "bid": "147.35",
      "ask": "147.60",
      "open": "145.15",
      "high": "148.75",
      "low": "143.40",
      "close": "147.70",
      "average": "146.1177",
      "volume": "109173",
      "turnover": "15957809.27",
      "trades": "1070"
    },
    {
      "date": "2022-03-25",
      "bid": "153.35",
      "ask": "153.75",
      "open": "152.45",
      "high": "162.35",
      "low": "152.45",
      "close": "153.75",
      "average": "157.5601",
      "volume": "322087",
      "turnover": "50752818.2",
      "trades": "2830"
    },
    {
      "date": "2022-03-28",
      "bid": "154.00",
      "ask": "154.10",
      "open": "153.75",
      "high": "155.70",
      "low": "150.00",
      "close": "154.45",
      "average": "154.074",
      "volume": "141283",
      "turnover": "21766944.57",
      "trades": "1714"
    },
    {
      "date": "2022-03-29",
      "bid": "141.75",
      "ask": "142.00",
      "open": "142.00",
      "high": "146.10",
      "low": "139.70",
      "close": "141.00",
      "average": "142.8636",
      "volume": "3840176",
      "turnover": "546285155.07",
      "trades": "7231"
    },
    {
      "date": "2022-03-30",
      "bid": "141.45",
      "ask": "141.55",
      "open": "141.50",
      "high": "142.60",
      "low": "139.00",
      "close": "140.65",
      "average": "141.0781",
      "volume": "352452",
      "turnover": "49719375.48",
      "trades": "3786"
    },
    {
      "date": "2022-03-31",
      "bid": "141.95",
      "ask": "142.30",
      "open": "142.20",
      "high": "143.65",
      "low": "139.10",
      "close": "142.10",
      "average": "141.5029",
      "volume": "186329",
      "turnover": "26368044.98",
      "trades": "1667"
    },
    {
      "date": "2022-04-01",
      "bid": "141.70",
      "ask": "141.90",
      "open": "142.10",
      "high": "142.40",
      "low": "140.20",
      "close": "141.70",
      "average": "141.6775",
      "volume": "91539",
      "turnover": "12969137.6",
      "trades": "589"
    },
    {
      "date": "2022-04-04",
      "bid": "144.60",
      "ask": "144.90",
      "open": "141.70",
      "high": "145.60",
      "low": "140.90",
      "close": "145.00",
      "average": "143.4634",
      "volume": "177431",
      "turnover": "25452342.6",
      "trades": "1335"
    },
    {
      "date": "2022-04-05",
      "bid": "142.70",
      "ask": "143.00",
      "open": "145.00",
      "high": "150.50",
      "low": "142.30",
      "close": "142.70",
      "average": "145.5799",
      "volume": "213471",
      "turnover": "31081306.15",
      "trades": "2013"
    },
    {
      "date": "2022-04-06",
      "bid": "136.50",
      "ask": "136.90",
      "open": "142.70",
      "high": "143.30",
      "low": "136.40",
      "close": "136.70",
      "average": "138.907",
      "volume": "107401",
      "turnover": "14918996.4",
      "trades": "978"
    },
    {
      "date": "2022-04-07",
      "bid": "139.10",
      "ask": "139.50",
      "open": "136.70",
      "high": "142.00",
      "low": "135.40",
      "close": "139.20",
      "average": "139.9984",
      "volume": "80489",
      "turnover": "11268653",
      "trades": "721"
    },
    {
      "date": "2022-04-08",
      "bid": "141.40",
      "ask": "142.10",
      "open": "139.80",
      "high": "144.80",
      "low": "139.70",
      "close": "141.20",
      "average": "142.135",
      "volume": "72380",
      "turnover": "10287705.75",
      "trades": "765"
    },
    {
      "date": "2022-04-11",
      "bid": "141.60",
      "ask": "142.20",
      "open": "139.10",
      "high": "145.50",
      "low": "139.10",
      "close": "141.90",
      "average": "142.7554",
      "volume": "111472",
      "turnover": "15917424.05",
      "trades": "812"
    },
    {
      "date": "2022-04-12",
      "bid": "144.50",
      "ask": "144.90",
      "open": "141.90",
      "high": "145.40",
      "low": "139.70",
      "close": "144.10",
      "average": "143.6127",
      "volume": "64665",
      "turnover": "9286717.19",
      "trades": "599"
    },
    {
      "date": "2022-04-13",
      "bid": "142.60",
      "ask": "143.00",
      "open": "144.10",
      "high": "145.80",
      "low": "140.80",
      "close": "142.40",
      "average": "142.499",
      "volume": "56010",
      "turnover": "7981395.8",
      "trades": "537"
    },
    {
      "date": "2022-04-14",
      "bid": "142.10",
      "ask": "142.50",
      "open": "142.40",
      "high": "143.00",
      "low": "139.80",
      "close": "142.50",
      "average": "141.5061",
      "volume": "30798",
      "turnover": "4359508.45",
      "trades": "260"
    },
    {
      "date": "2022-04-19",
      "bid": "137.90",
      "ask": "138.30",
      "open": "142.50",
      "high": "142.50",
      "low": "134.60",
      "close": "137.20",
      "average": "137.0429",
      "volume": "78810",
      "turnover": "10800336.8",
      "trades": "809"
    },
    {
      "date": "2022-04-20",
      "bid": "137.70",
      "ask": "138.90",
      "open": "139.70",
      "high": "141.20",
      "low": "137.20",
      "close": "137.60",
      "average": "138.6102",
      "volume": "53503",
      "turnover": "7416436.9",
      "trades": "473"
    },
    {
      "date": "2022-04-21",
      "bid": "137.70",
      "ask": "138.00",
      "open": "137.60",
      "high": "141.00",
      "low": "136.10",
      "close": "138.20",
      "average": "138.7661",
      "volume": "42246",
      "turnover": "5862929.75",
      "trades": "508"
    },
    {
      "date": "2022-04-22",
      "bid": "135.80",
      "ask": "136.00",
      "open": "138.30",
      "high": "138.30",
      "low": "133.90",
      "close": "135.60",
      "average": "135.801",
      "volume": "69885",
      "turnover": "9492024.6",
      "trades": "755"
    },
    {
      "date": "2022-04-25",
      "bid": "135.90",
      "ask": "136.30",
      "open": "135.60",
      "high": "136.90",
      "low": "131.70",
      "close": "136.00",
      "average": "134.0694",
      "volume": "78016",
      "turnover": "10459556.8",
      "trades": "674"
    },
    {
      "date": "2022-04-26",
      "bid": "132.00",
      "ask": "132.30",
      "open": "136.00",
      "high": "136.00",
      "low": "132.00",
      "close": "132.00",
      "average": "133.142",
      "volume": "83542",
      "turnover": "11123578.95",
      "trades": "716"
    },
    {
      "date": "2022-04-27",
      "bid": "133.90",
      "ask": "134.50",
      "open": "132.00",
      "high": "135.30",
      "low": "132.00",
      "close": "133.80",
      "average": "133.9958",
      "volume": "154468",
      "turnover": "20697661.14",
      "trades": "641"
    },
    {
      "date": "2022-04-28",
      "bid": "130.60",
      "ask": "130.90",
      "open": "133.80",
      "high": "137.80",
      "low": "125.00",
      "close": "130.60",
      "average": "130.0778",
      "volume": "154936",
      "turnover": "20150696.7",
      "trades": "1514"
    },
    {
      "date": "2022-04-29",
      "bid": "123.20",
      "ask": "123.60",
      "open": "126.20",
      "high": "133.60",
      "low": "122.40",
      "close": "122.70",
      "average": "126.6927",
      "volume": "108138",
      "turnover": "13699376.9",
      "trades": "911"
    },
    {
      "date": "2022-05-02",
      "bid": "122.60",
      "ask": "123.10",
      "open": "122.70",
      "high": "123.10",
      "low": "114.00",
      "close": "123.00",
      "average": "119.9691",
      "volume": "311322",
      "turnover": "37348983.7",
      "trades": "1737"
    },
    {
      "date": "2022-05-03",
      "bid": "122.80",
      "ask": "123.00",
      "open": "123.90",
      "high": "124.60",
      "low": "119.50",
      "close": "122.80",
      "average": "122.3528",
      "volume": "167579",
      "turnover": "20505931.55",
      "trades": "1319"
    },
    {
      "date": "2022-05-04",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.80",
      "high": "126.70",
      "low": "119.50",
      "close": "122.70",
      "average": "123.482",
      "volume": "123627",
      "turnover": "15265715.3",
      "trades": "813"
    },
    {
      "date": "2022-05-05",
      "bid": "118.40",
      "ask": "118.90",
      "open": "123.00",
      "high": "124.50",
      "low": "118.30",
      "close": "118.30",
      "average": "121.4055",
      "volume": "68246",
      "turnover": "8287156.1",
      "trades": "584"
    },
    {
      "date": "2022-05-06",
      "bid": "114.80",
      "ask": "115.20",
      "open": "118.30",
      "high": "118.30",
      "low": "113.30",
      "close": "114.60",
      "average": "115.4527",
      "volume": "83344",
      "turnover": "9622423.1",
      "trades": "787"
    },
    {
      "date": "2022-05-09",
      "bid": "112.30",
      "ask": "113.00",
      "open": "114.60",
      "high": "114.60",
      "low": "110.50",
      "close": "112.50",
      "average": "112.4161",
      "volume": "143367",
      "turnover": "16114796.9",
      "trades": "1094"
    },
    {
      "date": "2022-05-10",
      "bid": "115.80",
      "ask": "116.00",
      "open": "112.50",
      "high": "117.80",
      "low": "112.50",
      "close": "115.90",
      "average": "116.2057",
      "volume": "140860",
      "turnover": "16367999.05",
      "trades": "1037"
    },
    {
      "date": "2022-05-11",
      "bid": "118.40",
      "ask": "119.00",
      "open": "115.30",
      "high": "120.10",
      "low": "113.60",
      "close": "119.30",
      "average": "118.1313",
      "volume": "155443",
      "turnover": "18363214.25",
      "trades": "1107"
    },
    {
      "date": "2022-05-12",
      "bid": "122.30",
      "ask": "122.70",
      "open": "117.00",
      "high": "123.50",
      "low": "116.00",
      "close": "121.90",
      "average": "120.229",
      "volume": "181203",
      "turnover": "21780305.9",
      "trades": "1074"
    },
    {
      "date": "2022-05-13",
      "bid": "122.80",
      "ask": "123.30",
      "open": "121.20",
      "high": "124.10",
      "low": "118.80",
      "close": "122.90",
      "average": "122.221",
      "volume": "93999",
      "turnover": "11488442.4",
      "trades": "844"
    },
    {
      "date": "2022-05-16",
      "bid": "123.70",
      "ask": "124.10",
      "open": "122.20",
      "high": "125.40",
      "low": "121.70",
      "close": "123.60",
      "average": "123.6605",
      "volume": "68289",
      "turnover": "8444106.35",
      "trades": "519"
    },
    {
      "date": "2022-05-17",
      "bid": "124.70",
      "ask": "125.00",
      "open": "123.60",
      "high": "127.50",
      "low": "123.10",
      "close": "124.70",
      "average": "125.6299",
      "volume": "100267",
      "turnover": "12596577.7",
      "trades": "933"
    },
    {
      "date": "2022-05-18",
      "bid": "124.60",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.00",
      "low": "123.40",
      "close": "125.30",
      "average": "124.8513",
      "volume": "77383",
      "turnover": "9661376.9",
      "trades": "596"
    },
    {
      "date": "2022-05-19",
      "bid": "127.10",
      "ask": "127.50",
      "open": "125.50",
      "high": "127.60",
      "low": "123.50",
      "close": "127.00",
      "average": "125.6855",
      "volume": "252024",
      "turnover": "31675702.75",
      "trades": "613"
    },
    {
      "date": "2022-05-20",
      "bid": "134.60",
      "ask": "134.90",
      "open": "127.60",
      "high": "135.00",
      "low": "127.50",
      "close": "134.50",
      "average": "133.1947",
      "volume": "242933",
      "turnover": "32356713.15",
      "trades": "1275"
    },
    {
      "date": "2022-05-23",
      "bid": "126.90",
      "ask": "127.30",
      "open": "135.20",
      "high": "142.10",
      "low": "126.70",
      "close": "127.50",
      "average": "132.201",
      "volume": "228379",
      "turnover": "30381208.1",
      "trades": "1608"
    },
    {
      "date": "2022-05-24",
      "bid": "124.90",
      "ask": "125.30",
      "open": "126.50",
      "high": "127.00",
      "low": "124.20",
      "close": "124.90",
      "average": "125.0258",
      "volume": "98111",
      "turnover": "12266409.2",
      "trades": "843"
    },
    {
      "date": "2022-05-25",
      "bid": "125.40",
      "ask": "125.60",
      "open": "125.90",
      "high": "129.10",
      "low": "124.80",
      "close": "125.00",
      "average": "126.339",
      "volume": "90174",
      "turnover": "11396634.55",
      "trades": "489"
    },
    {
      "date": "2022-05-27",
      "bid": "134.60",
      "ask": "135.00",
      "open": "127.50",
      "high": "134.90",
      "low": "127.50",
      "close": "134.80",
      "average": "132.5965",
      "volume": "133197",
      "turnover": "17662641.39",
      "trades": "960"
    },
    {
      "date": "2022-05-30",
      "bid": "139.70",
      "ask": "140.10",
      "open": "134.80",
      "high": "140.10",
      "low": "132.70",
      "close": "140.10",
      "average": "138.2426",
      "volume": "2529033",
      "turnover": "329839377.05",
      "trades": "1118"
    },
    {
      "date": "2022-05-31",
      "bid": "140.00",
      "ask": "140.50",
      "open": "140.00",
      "high": "142.30",
      "low": "137.30",
      "close": "141.60",
      "average": "141.4326",
      "volume": "324322",
      "turnover": "45869707.6",
      "trades": "960"
    },
    {
      "date": "2022-06-01",
      "bid": "135.80",
      "ask": "136.40",
      "open": "133.00",
      "high": "141.80",
      "low": "133.00",
      "close": "136.80",
      "average": "138.4797",
      "volume": "901315",
      "turnover": "121465039.05",
      "trades": "1020"
    },
    {
      "date": "2022-06-02",
      "bid": "136.80",
      "ask": "137.10",
      "open": "134.70",
      "high": "138.50",
      "low": "133.10",
      "close": "136.70",
      "average": "135.0491",
      "volume": "319765",
      "turnover": "43158870.85",
      "trades": "754"
    },
    {
      "date": "2022-06-03",
      "bid": "137.00",
      "ask": "137.20",
      "open": "136.70",
      "high": "139.30",
      "low": "136.20",
      "close": "137.00",
      "average": "137.5379",
      "volume": "355335",
      "turnover": "48896368.4",
      "trades": "570"
    },
    {
      "date": "2022-06-07",
      "bid": "138.10",
      "ask": "138.50",
      "open": "137.00",
      "high": "140.10",
      "low": "136.20",
      "close": "138.40",
      "average": "138.0658",
      "volume": "184419",
      "turnover": "25474961.7",
      "trades": "1207"
    },
    {
      "date": "2022-06-08",
      "bid": "144.20",
      "ask": "144.60",
      "open": "139.50",
      "high": "145.50",
      "low": "139.50",
      "close": "144.50",
      "average": "143.3518",
      "volume": "176030",
      "turnover": "25235539.1",
      "trades": "1241"
    },
    {
      "date": "2022-06-09",
      "bid": "142.60",
      "ask": "142.90",
      "open": "145.00",
      "high": "147.40",
      "low": "142.60",
      "close": "143.20",
      "average": "145.0641",
      "volume": "187662",
      "turnover": "27223138.3",
      "trades": "1898"
    },
    {
      "date": "2022-06-10",
      "bid": "141.10",
      "ask": "141.70",
      "open": "140.00",
      "high": "144.20",
      "low": "138.20",
      "close": "140.70",
      "average": "141.3688",
      "volume": "223029",
      "turnover": "31529754.2",
      "trades": "1449"
    },
    {
      "date": "2022-06-13",
      "bid": "137.00",
      "ask": "137.30",
      "open": "140.70",
      "high": "140.70",
      "low": "136.20",
      "close": "137.20",
      "average": "138.7214",
      "volume": "285000",
      "turnover": "39536618.85",
      "trades": "1299"
    },
    {
      "date": "2022-06-14",
      "bid": "129.20",
      "ask": "130.10",
      "open": "137.20",
      "high": "138.00",
      "low": "129.10",
      "close": "129.80",
      "average": "132.1508",
      "volume": "249851",
      "turnover": "33034559.9",
      "trades": "1633"
    },
    {
      "date": "2022-06-15",
      "bid": "129.00",
      "ask": "129.70",
      "open": "129.80",
      "high": "131.00",
      "low": "125.90",
      "close": "129.20",
      "average": "129.0568",
      "volume": "249918",
      "turnover": "32253768.55",
      "trades": "1670"
    },
    {
      "date": "2022-06-16",
      "bid": "109.20",
      "ask": "110.20",
      "open": "133.90",
      "high": "133.90",
      "low": "109.20",
      "close": "110.50",
      "average": "117.6382",
      "volume": "489219",
      "turnover": "57546962.3",
      "trades": "2653"
    },
    {
      "date": "2022-06-17",
      "bid": "115.30",
      "ask": "115.60",
      "open": "110.50",
      "high": "117.90",
      "low": "110.00",
      "close": "116.30",
      "average": "116.1365",
      "volume": "1306665",
      "turnover": "151751503.69",
      "trades": "2185"
    },
    {
      "date": "2022-06-20",
      "bid": "118.40",
      "ask": "118.60",
      "open": "116.60",
      "high": "120.70",
      "low": "115.60",
      "close": "119.50",
      "average": "118.7747",
      "volume": "124868",
      "turnover": "14815260",
      "trades": "758"
    },
    {
      "date": "2022-06-21",
      "bid": "113.50",
      "ask": "113.90",
      "open": "119.60",
      "high": "120.00",
      "low": "113.30",
      "close": "113.50",
      "average": "115.6339",
      "volume": "179612",
      "turnover": "20768665.85",
      "trades": "959"
    },
    {
      "date": "2022-06-22",
      "bid": "117.70",
      "ask": "117.90",
      "open": "113.50",
      "high": "118.50",
      "low": "111.50",
      "close": "117.30",
      "average": "114.6133",
      "volume": "161063",
      "turnover": "18459513.6",
      "trades": "959"
    },
    {
      "date": "2022-06-23",
      "bid": "118.00",
      "ask": "118.30",
      "open": "117.20",
      "high": "118.60",
      "low": "114.30",
      "close": "117.50",
      "average": "116.5997",
      "volume": "96064",
      "turnover": "11201022.5",
      "trades": "601"
    },
    {
      "date": "2022-06-27",
      "bid": "123.30",
      "ask": "123.60",
      "open": "117.50",
      "high": "124.30",
      "low": "117.50",
      "close": "123.30",
      "average": "122.2759",
      "volume": "75652",
      "turnover": "9250034.5",
      "trades": "663"
    },
    {
      "date": "2022-06-28",
      "bid": "125.00",
      "ask": "125.30",
      "open": "125.80",
      "high": "126.80",
      "low": "121.10",
      "close": "125.70",
      "average": "125.3633",
      "volume": "154961",
      "turnover": "19426495.8",
      "trades": "852"
    },
    {
      "date": "2022-06-29",
      "bid": "126.70",
      "ask": "126.80",
      "open": "125.70",
      "high": "127.00",
      "low": "123.00",
      "close": "126.20",
      "average": "125.0316",
      "volume": "289664",
      "turnover": "36212049.54",
      "trades": "788"
    },
    {
      "date": "2022-06-30",
      "bid": "125.70",
      "ask": "126.00",
      "open": "126.20",
      "high": "126.20",
      "low": "122.80",
      "close": "125.70",
      "average": "125.08",
      "volume": "165944",
      "turnover": "20756257.5",
      "trades": "1085"
    },
    {
      "date": "2022-07-01",
      "bid": "125.40",
      "ask": "125.70",
      "open": "128.40",
      "high": "128.40",
      "low": "122.50",
      "close": "125.40",
      "average": "125.2507",
      "volume": "165757",
      "turnover": "20761156.64",
      "trades": "879"
    },
    {
      "date": "2022-07-04",
      "bid": "126.10",
      "ask": "126.30",
      "open": "125.40",
      "high": "127.50",
      "low": "124.80",
      "close": "126.00",
      "average": "126.2449",
      "volume": "112376",
      "turnover": "14186902.4",
      "trades": "574"
    },
    {
      "date": "2022-07-05",
      "bid": "130.40",
      "ask": "130.80",
      "open": "126.50",
      "high": "131.30",
      "low": "125.90",
      "close": "131.30",
      "average": "129.509",
      "volume": "160706",
      "turnover": "20812879.8",
      "trades": "972"
    },
    {
      "date": "2022-07-06",
      "bid": "137.20",
      "ask": "137.60",
      "open": "130.10",
      "high": "138.30",
      "low": "130.10",
      "close": "138.30",
      "average": "136.3502",
      "volume": "169064",
      "turnover": "23044911.4",
      "trades": "769"
    },
    {
      "date": "2022-07-07",
      "bid": "138.90",
      "ask": "139.30",
      "open": "138.30",
      "high": "141.20",
      "low": "135.10",
      "close": "139.40",
      "average": "138.6618",
      "volume": "122400",
      "turnover": "16972259.5",
      "trades": "872"
    },
    {
      "date": "2022-07-08",
      "bid": "141.50",
      "ask": "141.90",
      "open": "139.00",
      "high": "142.70",
      "low": "138.40",
      "close": "142.20",
      "average": "140.9586",
      "volume": "55073",
      "turnover": "7761040.5",
      "trades": "499"
    },
    {
      "date": "2022-07-11",
      "bid": "139.50",
      "ask": "139.90",
      "open": "142.00",
      "high": "142.20",
      "low": "138.40",
      "close": "139.70",
      "average": "140.1353",
      "volume": "52004",
      "turnover": "7287594.5",
      "trades": "434"
    },
    {
      "date": "2022-07-12",
      "bid": "139.60",
      "ask": "140.00",
      "open": "139.60",
      "high": "141.20",
      "low": "138.10",
      "close": "140.20",
      "average": "140.2715",
      "volume": "76711",
      "turnover": "10760529",
      "trades": "503"
    },
    {
      "date": "2022-07-13",
      "bid": "137.70",
      "ask": "138.20",
      "open": "140.20",
      "high": "140.20",
      "low": "135.40",
      "close": "138.00",
      "average": "137.9363",
      "volume": "87202",
      "turnover": "12028324.1",
      "trades": "656"
    },
    {
      "date": "2022-07-14",
      "bid": "134.10",
      "ask": "134.60",
      "open": "135.80",
      "high": "137.70",
      "low": "132.40",
      "close": "135.00",
      "average": "134.4225",
      "volume": "145489",
      "turnover": "19557090.6",
      "trades": "912"
    },
    {
      "date": "2022-07-15",
      "bid": "136.50",
      "ask": "137.00",
      "open": "135.00",
      "high": "137.10",
      "low": "133.40",
      "close": "136.80",
      "average": "135.6461",
      "volume": "123479",
      "turnover": "16738007.6",
      "trades": "853"
    },
    {
      "date": "2022-07-18",
      "bid": "140.30",
      "ask": "140.60",
      "open": "136.80",
      "high": "141.60",
      "low": "135.60",
      "close": "140.80",
      "average": "140.3253",
      "volume": "112523",
      "turnover": "15762749.4",
      "trades": "684"
    },
    {
      "date": "2022-07-19",
      "bid": "146.70",
      "ask": "147.10",
      "open": "140.80",
      "high": "147.40",
      "low": "139.50",
      "close": "146.80",
      "average": "144.5147",
      "volume": "196065",
      "turnover": "28334418.65",
      "trades": "901"
    },
    {
      "date": "2022-07-20",
      "bid": "148.50",
      "ask": "148.90",
      "open": "146.80",
      "high": "149.50",
      "low": "144.50",
      "close": "148.70",
      "average": "147.6578",
      "volume": "96311",
      "turnover": "14221065.75",
      "trades": "751"
    },
    {
      "date": "2022-07-21",
      "bid": "161.20",
      "ask": "161.40",
      "open": "151.50",
      "high": "162.00",
      "low": "151.50",
      "close": "160.90",
      "average": "159.0874",
      "volume": "409888",
      "turnover": "65207405.95",
      "trades": "2355"
    },
    {
      "date": "2022-07-22",
      "bid": "163.60",
      "ask": "164.00",
      "open": "163.00",
      "high": "171.70",
      "low": "162.40",
      "close": "163.40",
      "average": "165.3591",
      "volume": "393160",
      "turnover": "65012299.55",
      "trades": "2467"
    },
    {
      "date": "2022-07-25",
      "bid": "161.60",
      "ask": "162.00",
      "open": "163.00",
      "high": "164.50",
      "low": "160.00",
      "close": "161.80",
      "average": "162.0608",
      "volume": "167046",
      "turnover": "27075447.3",
      "trades": "1187"
    },
    {
      "date": "2022-07-26",
      "bid": "161.70",
      "ask": "162.00",
      "open": "160.50",
      "high": "163.50",
      "low": "159.40",
      "close": "161.00",
      "average": "161.3647",
      "volume": "298434",
      "turnover": "48158044.05",
      "trades": "1263"
    },
    {
      "date": "2022-07-27",
      "bid": "162.50",
      "ask": "162.80",
      "open": "161.00",
      "high": "165.30",
      "low": "160.00",
      "close": "162.50",
      "average": "163.299",
      "volume": "175204",
      "turnover": "28610629.5",
      "trades": "1034"
    },
    {
      "date": "2022-07-28",
      "bid": "159.30",
      "ask": "159.60",
      "open": "162.50",
      "high": "165.20",
      "low": "158.60",
      "close": "160.00",
      "average": "161.5366",
      "volume": "198480",
      "turnover": "32061791.5",
      "trades": "1263"
    },
    {
      "date": "2022-07-29",
      "bid": "154.50",
      "ask": "154.90",
      "open": "158.10",
      "high": "160.30",
      "low": "152.50",
      "close": "153.60",
      "average": "154.4707",
      "volume": "305684",
      "turnover": "47224082.5",
      "trades": "1965"
    },
    {
      "date": "2022-08-01",
      "bid": "158.30",
      "ask": "158.60",
      "open": "153.00",
      "high": "160.00",
      "low": "152.50",
      "close": "158.00",
      "average": "157.5363",
      "volume": "184937",
      "turnover": "29134191.95",
      "trades": "1354"
    },
    {
      "date": "2022-08-02",
      "bid": "154.70",
      "ask": "155.10",
      "open": "157.90",
      "high": "160.00",
      "low": "154.80",
      "close": "155.20",
      "average": "156.8967",
      "volume": "127009",
      "turnover": "19930563.05",
      "trades": "991"
    },
    {
      "date": "2022-08-03",
      "bid": "158.90",
      "ask": "159.10",
      "open": "153.10",
      "high": "159.70",
      "low": "153.00",
      "close": "158.40",
      "average": "156.8528",
      "volume": "102838",
      "turnover": "16130392.2",
      "trades": "698"
    },
    {
      "date": "2022-08-04",
      "bid": "160.60",
      "ask": "160.90",
      "open": "158.50",
      "high": "161.80",
      "low": "158.40",
      "close": "160.40",
      "average": "160.6208",
      "volume": "111013",
      "turnover": "17830761.1",
      "trades": "903"
    },
    {
      "date": "2022-08-05",
      "bid": "158.20",
      "ask": "158.40",
      "open": "160.40",
      "high": "162.50",
      "low": "157.10",
      "close": "158.70",
      "average": "159.2841",
      "volume": "119651",
      "turnover": "19063351.3",
      "trades": "1001"
    },
    {
      "date": "2022-08-08",
      "bid": "158.50",
      "ask": "158.90",
      "open": "157.40",
      "high": "160.00",
      "low": "155.80",
      "close": "158.30",
      "average": "158.253",
      "volume": "108390",
      "turnover": "17153428.05",
      "trades": "969"
    },
    {
      "date": "2022-08-09",
      "bid": "151.80",
      "ask": "152.60",
      "open": "158.20",
      "high": "161.20",
      "low": "150.80",
      "close": "151.80",
      "average": "155.044",
      "volume": "121530",
      "turnover": "18842437.55",
      "trades": "912"
    },
    {
      "date": "2022-08-10",
      "bid": "161.10",
      "ask": "161.90",
      "open": "151.80",
      "high": "161.90",
      "low": "149.80",
      "close": "161.00",
      "average": "158.6344",
      "volume": "217230",
      "turnover": "34458101.04",
      "trades": "1305"
    },
    {
      "date": "2022-08-11",
      "bid": "158.60",
      "ask": "159.60",
      "open": "161.00",
      "high": "163.30",
      "low": "158.60",
      "close": "159.00",
      "average": "160.8854",
      "volume": "160263",
      "turnover": "25784752.75",
      "trades": "1208"
    },
    {
      "date": "2022-08-12",
      "bid": "162.80",
      "ask": "163.00",
      "open": "161.70",
      "high": "164.30",
      "low": "158.50",
      "close": "163.50",
      "average": "162.7744",
      "volume": "135267",
      "turnover": "22017403.5",
      "trades": "915"
    },
    {
      "date": "2022-08-15",
      "bid": "165.10",
      "ask": "165.80",
      "open": "163.50",
      "high": "165.90",
      "low": "161.60",
      "close": "165.20",
      "average": "164.1546",
      "volume": "136433",
      "turnover": "22395785.4",
      "trades": "817"
    },
    {
      "date": "2022-08-16",
      "bid": "138.00",
      "ask": "138.30",
      "open": "145.00",
      "high": "146.80",
      "low": "137.30",
      "close": "137.50",
      "average": "141.4958",
      "volume": "9719999",
      "turnover": "1419341581.1",
      "trades": "8246"
    },
    {
      "date": "2022-08-17",
      "bid": "137.40",
      "ask": "137.60",
      "open": "138.60",
      "high": "138.70",
      "low": "131.40",
      "close": "137.00",
      "average": "134.7626",
      "volume": "539793",
      "turnover": "72620901.59",
      "trades": "2585"
    },
    {
      "date": "2022-08-18",
      "bid": "139.50",
      "ask": "139.80",
      "open": "136.80",
      "high": "140.00",
      "low": "135.60",
      "close": "139.50",
      "average": "138.4683",
      "volume": "287527",
      "turnover": "39817035.7",
      "trades": "1535"
    },
    {
      "date": "2022-08-19",
      "bid": "141.00",
      "ask": "141.30",
      "open": "138.70",
      "high": "141.70",
      "low": "137.70",
      "close": "141.40",
      "average": "140.2058",
      "volume": "270248",
      "turnover": "37870545.9",
      "trades": "1818"
    },
    {
      "date": "2022-08-22",
      "bid": "138.40",
      "ask": "138.50",
      "open": "140.90",
      "high": "142.00",
      "low": "138.20",
      "close": "138.70",
      "average": "139.9974",
      "volume": "205918",
      "turnover": "28825295.9",
      "trades": "1318"
    },
    {
      "date": "2022-08-23",
      "bid": "138.00",
      "ask": "138.30",
      "open": "139.10",
      "high": "141.00",
      "low": "137.50",
      "close": "138.40",
      "average": "138.6708",
      "volume": "109036",
      "turnover": "15121055.1",
      "trades": "598"
    },
    {
      "date": "2022-08-24",
      "bid": "139.40",
      "ask": "139.70",
      "open": "138.40",
      "high": "139.70",
      "low": "135.70",
      "close": "139.30",
      "average": "138.1906",
      "volume": "137056",
      "turnover": "18941160.1",
      "trades": "935"
    },
    {
      "date": "2022-08-25",
      "bid": "140.10",
      "ask": "140.40",
      "open": "141.90",
      "high": "141.90",
      "low": "137.70",
      "close": "140.50",
      "average": "139.8174",
      "volume": "115153",
      "turnover": "16100397",
      "trades": "704"
    },
    {
      "date": "2022-08-26",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.50",
      "high": "141.60",
      "low": "139.00",
      "close": "140.00",
      "average": "139.9032",
      "volume": "282966",
      "turnover": "39591014.4",
      "trades": "717"
    },
    {
      "date": "2022-08-29",
      "bid": "138.20",
      "ask": "138.80",
      "open": "139.80",
      "high": "141.90",
      "low": "138.30",
      "close": "139.20",
      "average": "140.0256",
      "volume": "305593",
      "turnover": "42790748.79",
      "trades": "836"
    },
    {
      "date": "2022-08-30",
      "bid": "140.00",
      "ask": "140.40",
      "open": "139.20",
      "high": "142.00",
      "low": "139.00",
      "close": "140.00",
      "average": "140.3069",
      "volume": "106942",
      "turnover": "15009786.65",
      "trades": "580"
    },
    {
      "date": "2022-08-31",
      "bid": "142.30",
      "ask": "142.70",
      "open": "138.60",
      "high": "143.90",
      "low": "138.60",
      "close": "141.70",
      "average": "141.9371",
      "volume": "564032",
      "turnover": "80056810.59",
      "trades": "1327"
    },
    {
      "date": "2022-09-01",
      "bid": "139.10",
      "ask": "139.80",
      "open": "141.20",
      "high": "141.20",
      "low": "138.60",
      "close": "139.60",
      "average": "139.8656",
      "volume": "259271",
      "turnover": "36263075.2",
      "trades": "840"
    },
    {
      "date": "2022-09-02",
      "bid": "139.40",
      "ask": "139.70",
      "open": "139.60",
      "high": "141.10",
      "low": "136.60",
      "close": "139.80",
      "average": "138.7728",
      "volume": "160421",
      "turnover": "22211666.5",
      "trades": "571"
    },
    {
      "date": "2022-09-05",
      "bid": "140.10",
      "ask": "140.70",
      "open": "139.30",
      "high": "141.70",
      "low": "136.70",
      "close": "140.40",
      "average": "139.6363",
      "volume": "102277",
      "turnover": "14281763.2",
      "trades": "662"
    },
    {
      "date": "2022-09-06",
      "bid": "143.30",
      "ask": "143.50",
      "open": "140.40",
      "high": "144.50",
      "low": "140.40",
      "close": "143.00",
      "average": "143.1067",
      "volume": "92360",
      "turnover": "13215855.9",
      "trades": "654"
    },
    {
      "date": "2022-09-07",
      "bid": "145.30",
      "ask": "145.50",
      "open": "142.00",
      "high": "146.10",
      "low": "141.50",
      "close": "144.80",
      "average": "144.701",
      "volume": "117024",
      "turnover": "16933490.7",
      "trades": "708"
    },
    {
      "date": "2022-09-08",
      "bid": "144.60",
      "ask": "144.80",
      "open": "144.80",
      "high": "145.90",
      "low": "143.20",
      "close": "144.60",
      "average": "144.3543",
      "volume": "131429",
      "turnover": "18955769.05",
      "trades": "671"
    },
    {
      "date": "2022-09-09",
      "bid": "146.10",
      "ask": "146.60",
      "open": "139.30",
      "high": "148.40",
      "low": "139.30",
      "close": "146.60",
      "average": "146.9094",
      "volume": "142365",
      "turnover": "20914755.89",
      "trades": "744"
    },
    {
      "date": "2022-09-12",
      "bid": "149.30",
      "ask": "149.60",
      "open": "146.60",
      "high": "150.00",
      "low": "145.50",
      "close": "148.80",
      "average": "148.0474",
      "volume": "88931",
      "turnover": "13166197.2",
      "trades": "574"
    },
    {
      "date": "2022-09-13",
      "bid": "145.50",
      "ask": "145.80",
      "open": "148.80",
      "high": "150.40",
      "low": "145.00",
      "close": "145.70",
      "average": "147.4697",
      "volume": "109931",
      "turnover": "16216214.6",
      "trades": "600"
    },
    {
      "date": "2022-09-14",
      "bid": "145.30",
      "ask": "145.60",
      "open": "145.00",
      "high": "148.90",
      "low": "144.50",
      "close": "145.20",
      "average": "146.0939",
      "volume": "89587",
      "turnover": "13088377.9",
      "trades": "669"
    },
    {
      "date": "2022-09-15",
      "bid": "144.20",
      "ask": "144.70",
      "open": "143.80",
      "high": "148.30",
      "low": "143.70",
      "close": "144.50",
      "average": "146.2228",
      "volume": "92788",
      "turnover": "13567738.8",
      "trades": "632"
    },
    {
      "date": "2022-09-16",
      "bid": "144.70",
      "ask": "145.60",
      "open": "146.10",
      "high": "146.10",
      "low": "143.60",
      "close": "145.30",
      "average": "145.0083",
      "volume": "119167",
      "turnover": "17279708.64",
      "trades": "624"
    },
    {
      "date": "2022-09-19",
      "bid": "146.70",
      "ask": "146.90",
      "open": "143.50",
      "high": "146.90",
      "low": "143.50",
      "close": "146.70",
      "average": "145.2945",
      "volume": "63939",
      "turnover": "9289564.85",
      "trades": "678"
    },
    {
      "date": "2022-09-20",
      "bid": "147.60",
      "ask": "148.30",
      "open": "146.90",
      "high": "149.10",
      "low": "144.90",
      "close": "148.20",
      "average": "147.6393",
      "volume": "133844",
      "turnover": "19760628.5",
      "trades": "856"
    },
    {
      "date": "2022-09-21",
      "bid": "148.60",
      "ask": "148.80",
      "open": "146.60",
      "high": "149.30",
      "low": "141.30",
      "close": "148.90",
      "average": "146.5194",
      "volume": "113365",
      "turnover": "16610220.9",
      "trades": "983"
    },
    {
      "date": "2022-09-22",
      "bid": "145.30",
      "ask": "145.50",
      "open": "144.20",
      "high": "149.30",
      "low": "144.20",
      "close": "144.80",
      "average": "146.6983",
      "volume": "177364",
      "turnover": "26068643",
      "trades": "973"
    },
    {
      "date": "2022-09-23",
      "bid": "145.10",
      "ask": "145.30",
      "open": "144.90",
      "high": "145.70",
      "low": "140.20",
      "close": "145.00",
      "average": "144.4005",
      "volume": "139296",
      "turnover": "20114684.85",
      "trades": "852"
    },
    {
      "date": "2022-09-26",
      "bid": "145.10",
      "ask": "145.40",
      "open": "145.00",
      "high": "146.70",
      "low": "143.40",
      "close": "144.90",
      "average": "145.0332",
      "volume": "89371",
      "turnover": "12961775.1",
      "trades": "629"
    },
    {
      "date": "2022-09-27",
      "bid": "143.30",
      "ask": "143.80",
      "open": "144.90",
      "high": "146.70",
      "low": "142.10",
      "close": "143.20",
      "average": "143.839",
      "volume": "100588",
      "turnover": "14468458.2",
      "trades": "739"
    },
    {
      "date": "2022-09-28",
      "bid": "143.20",
      "ask": "143.70",
      "open": "142.00",
      "high": "144.30",
      "low": "138.70",
      "close": "143.70",
      "average": "142.5387",
      "volume": "126690",
      "turnover": "18056769.2",
      "trades": "950"
    },
    {
      "date": "2022-09-29",
      "bid": "138.40",
      "ask": "138.60",
      "open": "143.70",
      "high": "143.70",
      "low": "137.70",
      "close": "138.30",
      "average": "138.7769",
      "volume": "132685",
      "turnover": "18413627",
      "trades": "810"
    },
    {
      "date": "2022-09-30",
      "bid": "140.90",
      "ask": "141.50",
      "open": "138.40",
      "high": "143.20",
      "low": "138.40",
      "close": "141.50",
      "average": "141.4673",
      "volume": "162994",
      "turnover": "23064705.3",
      "trades": "892"
    },
    {
      "date": "2022-10-03",
      "bid": "141.40",
      "ask": "142.10",
      "open": "141.50",
      "high": "143.60",
      "low": "138.00",
      "close": "141.10",
      "average": "140.6702",
      "volume": "99658",
      "turnover": "14021164.65",
      "trades": "642"
    },
    {
      "date": "2022-10-04",
      "bid": "142.90",
      "ask": "143.30",
      "open": "142.50",
      "high": "145.60",
      "low": "141.40",
      "close": "143.20",
      "average": "144.0278",
      "volume": "117713",
      "turnover": "16953941.3",
      "trades": "758"
    },
    {
      "date": "2022-10-05",
      "bid": "139.00",
      "ask": "139.50",
      "open": "143.20",
      "high": "145.00",
      "low": "138.40",
      "close": "138.60",
      "average": "140.1105",
      "volume": "121356",
      "turnover": "17003224.1",
      "trades": "798"
    },
    {
      "date": "2022-10-06",
      "bid": "129.70",
      "ask": "130.10",
      "open": "138.60",
      "high": "138.70",
      "low": "128.30",
      "close": "130.20",
      "average": "131.6801",
      "volume": "650138",
      "turnover": "85070971.5",
      "trades": "1576"
    },
    {
      "date": "2022-10-07",
      "bid": "133.20",
      "ask": "133.40",
      "open": "131.10",
      "high": "133.80",
      "low": "130.00",
      "close": "132.70",
      "average": "132.2152",
      "volume": "191511",
      "turnover": "25317228.85",
      "trades": "920"
    },
    {
      "date": "2022-10-10",
      "bid": "132.70",
      "ask": "132.90",
      "open": "132.10",
      "high": "135.40",
      "low": "131.25",
      "close": "132.60",
      "average": "131.9763",
      "volume": "174265",
      "turnover": "22998986.7",
      "trades": "627"
    },
    {
      "date": "2022-10-11",
      "bid": "132.80",
      "ask": "133.50",
      "open": "132.30",
      "high": "134.80",
      "low": "131.40",
      "close": "133.00",
      "average": "133.4038",
      "volume": "114925",
      "turnover": "15327539.25",
      "trades": "550"
    },
    {
      "date": "2022-10-12",
      "bid": "137.20",
      "ask": "137.80",
      "open": "133.00",
      "high": "137.80",
      "low": "131.70",
      "close": "136.50",
      "average": "134.9566",
      "volume": "123112",
      "turnover": "16606956.5",
      "trades": "686"
    },
    {
      "date": "2022-10-13",
      "bid": "140.60",
      "ask": "141.60",
      "open": "137.00",
      "high": "141.30",
      "low": "136.00",
      "close": "141.30",
      "average": "138.2041",
      "volume": "174986",
      "turnover": "24209505.9",
      "trades": "792"
    },
    {
      "date": "2022-10-14",
      "bid": "140.30",
      "ask": "140.50",
      "open": "142.00",
      "high": "143.90",
      "low": "139.40",
      "close": "140.50",
      "average": "141.3504",
      "volume": "81216",
      "turnover": "11480972.8",
      "trades": "591"
    },
    {
      "date": "2022-10-17",
      "bid": "146.50",
      "ask": "146.90",
      "open": "140.50",
      "high": "147.00",
      "low": "139.30",
      "close": "147.00",
      "average": "145.2278",
      "volume": "117610",
      "turnover": "17088653.3",
      "trades": "710"
    },
    {
      "date": "2022-10-18",
      "bid": "147.40",
      "ask": "147.80",
      "open": "149.50",
      "high": "149.50",
      "low": "145.40",
      "close": "147.70",
      "average": "147.4555",
      "volume": "84992",
      "turnover": "12532651.5",
      "trades": "570"
    },
    {
      "date": "2022-10-19",
      "bid": "144.60",
      "ask": "145.30",
      "open": "142.50",
      "high": "150.20",
      "low": "141.40",
      "close": "144.20",
      "average": "144.2552",
      "volume": "149806",
      "turnover": "21606053.15",
      "trades": "825"
    },
    {
      "date": "2022-10-20",
      "bid": "134.80",
      "ask": "136.00",
      "open": "144.30",
      "high": "144.40",
      "low": "125.80",
      "close": "135.80",
      "average": "133.3999",
      "volume": "484813",
      "turnover": "65200993.35",
      "trades": "1583"
    },
    {
      "date": "2022-10-21",
      "bid": "132.20",
      "ask": "132.40",
      "open": "135.80",
      "high": "138.00",
      "low": "130.10",
      "close": "132.40",
      "average": "133.4552",
      "volume": "178218",
      "turnover": "23783468.75",
      "trades": "958"
    },
    {
      "date": "2022-10-24",
      "bid": "135.60",
      "ask": "135.90",
      "open": "132.10",
      "high": "135.90",
      "low": "129.90",
      "close": "135.20",
      "average": "133.9049",
      "volume": "110941",
      "turnover": "14855275.85",
      "trades": "813"
    },
    {
      "date": "2022-10-25",
      "bid": "141.60",
      "ask": "141.80",
      "open": "133.50",
      "high": "142.50",
      "low": "133.50",
      "close": "141.50",
      "average": "139.839",
      "volume": "130054",
      "turnover": "18187114.35",
      "trades": "652"
    },
    {
      "date": "2022-10-26",
      "bid": "144.60",
      "ask": "145.00",
      "open": "143.50",
      "high": "145.30",
      "low": "140.30",
      "close": "144.10",
      "average": "143.1585",
      "volume": "243479",
      "turnover": "34856387.35",
      "trades": "1373"
    },
    {
      "date": "2022-10-27",
      "bid": "140.80",
      "ask": "140.90",
      "open": "144.00",
      "high": "144.00",
      "low": "140.00",
      "close": "140.00",
      "average": "141.381",
      "volume": "102509",
      "turnover": "14495419.45",
      "trades": "736"
    },
    {
      "date": "2022-10-28",
      "bid": "137.30",
      "ask": "137.60",
      "open": "140.00",
      "high": "140.60",
      "low": "136.80",
      "close": "137.40",
      "average": "137.9689",
      "volume": "114048",
      "turnover": "15734943.05",
      "trades": "797"
    },
    {
      "date": "2022-10-31",
      "bid": "137.10",
      "ask": "137.40",
      "open": "137.40",
      "high": "138.50",
      "low": "136.10",
      "close": "137.20",
      "average": "137.1133",
      "volume": "82876",
      "turnover": "11363369.4",
      "trades": "542"
    },
    {
      "date": "2022-11-01",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.00",
      "high": "143.10",
      "low": "139.00",
      "close": "139.80",
      "average": "140.5103",
      "volume": "76276",
      "turnover": "10715302.9",
      "trades": "462"
    },
    {
      "date": "2022-11-02",
      "bid": "141.90",
      "ask": "142.20",
      "open": "139.80",
      "high": "143.90",
      "low": "139.10",
      "close": "142.30",
      "average": "142.358",
      "volume": "70443",
      "turnover": "10028136.5",
      "trades": "457"
    },
    {
      "date": "2022-11-03",
      "bid": "143.70",
      "ask": "144.00",
      "open": "143.60",
      "high": "144.40",
      "low": "140.50",
      "close": "143.50",
      "average": "143.3166",
      "volume": "82056",
      "turnover": "11758499.1",
      "trades": "554"
    },
    {
      "date": "2022-11-04",
      "bid": "138.80",
      "ask": "139.30",
      "open": "143.50",
      "high": "143.50",
      "low": "138.70",
      "close": "140.30",
      "average": "140.9062",
      "volume": "45504",
      "turnover": "6411335.15",
      "trades": "329"
    },
    {
      "date": "2022-11-07",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.30",
      "high": "141.90",
      "low": "136.80",
      "close": "140.20",
      "average": "140.2463",
      "volume": "106493",
      "turnover": "14934042.65",
      "trades": "486"
    },
    {
      "date": "2022-11-08",
      "bid": "140.60",
      "ask": "141.00",
      "open": "140.20",
      "high": "143.90",
      "low": "139.60",
      "close": "141.00",
      "average": "141.5249",
      "volume": "107084",
      "turnover": "15158018.85",
      "trades": "566"
    },
    {
      "date": "2022-11-09",
      "bid": "142.30",
      "ask": "142.50",
      "open": "141.00",
      "high": "143.30",
      "low": "140.00",
      "close": "142.50",
      "average": "142.075",
      "volume": "113290",
      "turnover": "16095505.7",
      "trades": "930"
    },
    {
      "date": "2022-11-10",
      "bid": "147.80",
      "ask": "148.20",
      "open": "142.50",
      "high": "148.50",
      "low": "140.90",
      "close": "147.50",
      "average": "144.895",
      "volume": "345169",
      "turnover": "50027058.35",
      "trades": "854"
    },
    {
      "date": "2022-11-11",
      "bid": "145.80",
      "ask": "146.00",
      "open": "147.50",
      "high": "151.30",
      "low": "145.10",
      "close": "146.00",
      "average": "147.7064",
      "volume": "485296",
      "turnover": "71681321.5",
      "trades": "1395"
    },
    {
      "date": "2022-11-14",
      "bid": "143.30",
      "ask": "143.40",
      "open": "146.00",
      "high": "146.90",
      "low": "142.90",
      "close": "142.90",
      "average": "144.7785",
      "volume": "288248",
      "turnover": "41732606.54",
      "trades": "1205"
    },
    {
      "date": "2022-11-15",
      "bid": "136.80",
      "ask": "137.10",
      "open": "143.60",
      "high": "143.60",
      "low": "135.50",
      "close": "137.30",
      "average": "138.2602",
      "volume": "337597",
      "turnover": "46730350.45",
      "trades": "1432"
    },
    {
      "date": "2022-11-16",
      "bid": "133.00",
      "ask": "137.00",
      "open": "137.00",
      "high": "139.00",
      "low": "133.40",
      "close": "134.30",
      "average": "135.2402",
      "volume": "203127",
      "turnover": "27470861.85",
      "trades": "1174"
    },
    {
      "date": "2022-11-17",
      "bid": "135.60",
      "ask": "136.10",
      "open": "133.00",
      "high": "136.40",
      "low": "132.50",
      "close": "135.30",
      "average": "134.6001",
      "volume": "158372",
      "turnover": "21316835.75",
      "trades": "898"
    },
    {
      "date": "2022-11-18",
      "bid": "136.60",
      "ask": "136.90",
      "open": "135.30",
      "high": "137.90",
      "low": "135.10",
      "close": "137.10",
      "average": "136.8194",
      "volume": "99526",
      "turnover": "13617042.3",
      "trades": "497"
    },
    {
      "date": "2022-11-21",
      "bid": "134.40",
      "ask": "134.70",
      "open": "137.10",
      "high": "137.60",
      "low": "134.20",
      "close": "135.20",
      "average": "135.7855",
      "volume": "115527",
      "turnover": "15686933.2",
      "trades": "687"
    },
    {
      "date": "2022-11-22",
      "bid": "135.80",
      "ask": "136.30",
      "open": "136.00",
      "high": "138.50",
      "low": "134.90",
      "close": "136.40",
      "average": "136.6444",
      "volume": "100499",
      "turnover": "13728761.7",
      "trades": "607"
    },
    {
      "date": "2022-11-23",
      "bid": "133.80",
      "ask": "134.00",
      "open": "136.40",
      "high": "138.20",
      "low": "133.70",
      "close": "134.00",
      "average": "134.8289",
      "volume": "132549",
      "turnover": "17886665.35",
      "trades": "664"
    },
    {
      "date": "2022-11-24",
      "bid": "135.10",
      "ask": "135.60",
      "open": "133.90",
      "high": "136.10",
      "low": "131.60",
      "close": "135.00",
      "average": "134.3188",
      "volume": "151255",
      "turnover": "20331966.3",
      "trades": "575"
    },
    {
      "date": "2022-11-25",
      "bid": "135.30",
      "ask": "135.60",
      "open": "133.80",
      "high": "135.90",
      "low": "133.70",
      "close": "135.40",
      "average": "135.419",
      "volume": "302751",
      "turnover": "40822344.2",
      "trades": "524"
    },
    {
      "date": "2022-11-28",
      "bid": "135.90",
      "ask": "136.20",
      "open": "135.40",
      "high": "139.20",
      "low": "134.80",
      "close": "136.00",
      "average": "136.315",
      "volume": "201645",
      "turnover": "27487076.25",
      "trades": "1131"
    },
    {
      "date": "2022-11-29",
      "bid": "131.10",
      "ask": "131.30",
      "open": "136.00",
      "high": "137.00",
      "low": "130.50",
      "close": "131.30",
      "average": "134.0884",
      "volume": "338825",
      "turnover": "45445126.9",
      "trades": "1057"
    },
    {
      "date": "2022-11-30",
      "bid": "132.20",
      "ask": "132.40",
      "open": "132.60",
      "high": "135.10",
      "low": "131.20",
      "close": "131.80",
      "average": "132.493",
      "volume": "1410203",
      "turnover": "186674585.55",
      "trades": "758"
    },
    {
      "date": "2022-12-01",
      "bid": "135.10",
      "ask": "135.30",
      "open": "132.10",
      "high": "135.90",
      "low": "132.10",
      "close": "135.50",
      "average": "134.188",
      "volume": "161548",
      "turnover": "21665563.7",
      "trades": "832"
    },
    {
      "date": "2022-12-02",
      "bid": "138.00",
      "ask": "138.20",
      "open": "135.10",
      "high": "139.60",
      "low": "135.00",
      "close": "138.40",
      "average": "137.9944",
      "volume": "138358",
      "turnover": "19091784.95",
      "trades": "876"
    },
    {
      "date": "2022-12-05",
      "bid": "139.40",
      "ask": "139.70",
      "open": "138.00",
      "high": "141.20",
      "low": "137.30",
      "close": "139.60",
      "average": "139.628",
      "volume": "113407",
      "turnover": "15834789.4",
      "trades": "539"
    },
    {
      "date": "2022-12-06",
      "bid": "135.80",
      "ask": "136.10",
      "open": "139.60",
      "high": "140.30",
      "low": "135.10",
      "close": "135.20",
      "average": "136.3275",
      "volume": "168610",
      "turnover": "23013417.55",
      "trades": "869"
    },
    {
      "date": "2022-12-07",
      "bid": "133.20",
      "ask": "133.40",
      "open": "134.00",
      "high": "135.40",
      "low": "132.70",
      "close": "133.30",
      "average": "133.8361",
      "volume": "121896",
      "turnover": "16323774.3",
      "trades": "910"
    },
    {
      "date": "2022-12-08",
      "bid": "132.90",
      "ask": "133.20",
      "open": "135.40",
      "high": "135.40",
      "low": "131.60",
      "close": "132.90",
      "average": "132.5888",
      "volume": "82084",
      "turnover": "10883416.2",
      "trades": "538"
    },
    {
      "date": "2022-12-09",
      "bid": "132.70",
      "ask": "133.00",
      "open": "132.90",
      "high": "135.60",
      "low": "132.60",
      "close": "132.60",
      "average": "133.9421",
      "volume": "253159",
      "turnover": "33900023.4",
      "trades": "633"
    },
    {
      "date": "2022-12-12",
      "bid": "130.90",
      "ask": "131.20",
      "open": "131.60",
      "high": "132.40",
      "low": "125.00",
      "close": "131.20",
      "average": "128.808",
      "volume": "187058",
      "turnover": "24094866.65",
      "trades": "1308"
    },
    {
      "date": "2022-12-13",
      "bid": "133.60",
      "ask": "133.90",
      "open": "132.90",
      "high": "138.40",
      "low": "130.70",
      "close": "133.30",
      "average": "133.4423",
      "volume": "240302",
      "turnover": "32067518.2",
      "trades": "1419"
    },
    {
      "date": "2022-12-14",
      "bid": "134.70",
      "ask": "135.10",
      "open": "135.20",
      "high": "136.80",
      "low": "131.80",
      "close": "134.50",
      "average": "134.8186",
      "volume": "126233",
      "turnover": "17016658.89",
      "trades": "595"
    },
    {
      "date": "2022-12-15",
      "bid": "128.00",
      "ask": "128.70",
      "open": "133.80",
      "high": "133.80",
      "low": "127.50",
      "close": "127.90",
      "average": "128.9549",
      "volume": "185729",
      "turnover": "23951354.38",
      "trades": "1143"
    },
    {
      "date": "2022-12-16",
      "bid": "128.80",
      "ask": "129.30",
      "open": "127.50",
      "high": "129.80",
      "low": "126.80",
      "close": "129.00",
      "average": "128.7465",
      "volume": "147573",
      "turnover": "19000042.35",
      "trades": "839"
    },
    {
      "date": "2022-12-19",
      "bid": "127.80",
      "ask": "128.20",
      "open": "127.40",
      "high": "131.50",
      "low": "127.40",
      "close": "127.90",
      "average": "129.2866",
      "volume": "101753",
      "turnover": "13155226.6",
      "trades": "645"
    },
    {
      "date": "2022-12-20",
      "bid": "127.50",
      "ask": "128.00",
      "open": "127.70",
      "high": "129.50",
      "low": "125.50",
      "close": "127.90",
      "average": "128.0241",
      "volume": "96956",
      "turnover": "12412754.6",
      "trades": "580"
    },
    {
      "date": "2022-12-21",
      "bid": "129.30",
      "ask": "129.60",
      "open": "127.90",
      "high": "129.70",
      "low": "126.70",
      "close": "129.70",
      "average": "128.5472",
      "volume": "104434",
      "turnover": "13424700.1",
      "trades": "508"
    },
    {
      "date": "2022-12-22",
      "bid": "128.40",
      "ask": "128.60",
      "open": "129.90",
      "high": "130.10",
      "low": "127.60",
      "close": "128.40",
      "average": "128.5333",
      "volume": "83844",
      "turnover": "10776893.85",
      "trades": "536"
    },
    {
      "date": "2022-12-23",
      "bid": "125.70",
      "ask": "126.20",
      "open": "128.40",
      "high": "129.70",
      "low": "125.70",
      "close": "125.80",
      "average": "127.3618",
      "volume": "89247",
      "turnover": "11368879.9",
      "trades": "480"
    },
    {
      "date": "2022-12-27",
      "bid": "124.50",
      "ask": "124.70",
      "open": "125.90",
      "high": "127.60",
      "low": "124.50",
      "close": "124.50",
      "average": "125.3619",
      "volume": "40474",
      "turnover": "5073896.09",
      "trades": "313"
    },
    {
      "date": "2022-12-28",
      "bid": "124.30",
      "ask": "124.80",
      "open": "124.80",
      "high": "125.90",
      "low": "123.70",
      "close": "124.50",
      "average": "124.6565",
      "volume": "92665",
      "turnover": "11551314.2",
      "trades": "502"
    },
    {
      "date": "2022-12-29",
      "bid": "126.70",
      "ask": "126.90",
      "open": "123.40",
      "high": "126.90",
      "low": "123.10",
      "close": "126.60",
      "average": "125.6547",
      "volume": "64412",
      "turnover": "8093900.9",
      "trades": "505"
    },
    {
      "date": "2022-12-30",
      "bid": "125.60",
      "ask": "126.00",
      "open": "126.60",
      "high": "129.00",
      "low": "125.50",
      "close": "125.60",
      "average": "127.0633",
      "volume": "116516",
      "turnover": "14805566.95",
      "trades": "626"
    },
    {
      "date": "2023-01-02",
      "bid": "130.60",
      "ask": "130.80",
      "open": "125.70",
      "high": "130.80",
      "low": "125.70",
      "close": "130.80",
      "average": "129.3478",
      "volume": "106368",
      "turnover": "13759701.41",
      "trades": "677"
    },
    {
      "date": "2023-01-03",
      "bid": "134.30",
      "ask": "134.50",
      "open": "132.10",
      "high": "139.00",
      "low": "131.30",
      "close": "134.20",
      "average": "136.5553",
      "volume": "138767",
      "turnover": "18949263.3",
      "trades": "930"
    },
    {
      "date": "2023-01-04",
      "bid": "133.50",
      "ask": "133.70",
      "open": "134.30",
      "high": "134.80",
      "low": "132.30",
      "close": "133.20",
      "average": "133.563",
      "volume": "91559",
      "turnover": "12228456.55",
      "trades": "563"
    },
    {
      "date": "2023-01-05",
      "bid": "137.30",
      "ask": "137.70",
      "open": "132.30",
      "high": "138.20",
      "low": "131.30",
      "close": "136.60",
      "average": "136.1892",
      "volume": "89366",
      "turnover": "12170853.1",
      "trades": "495"
    },
    {
      "date": "2023-01-09",
      "bid": "139.30",
      "ask": "139.80",
      "open": "136.60",
      "high": "141.60",
      "low": "136.00",
      "close": "139.50",
      "average": "139.4236",
      "volume": "105049",
      "turnover": "14618813.15",
      "trades": "820"
    },
    {
      "date": "2023-01-10",
      "bid": "144.40",
      "ask": "144.70",
      "open": "139.40",
      "high": "144.90",
      "low": "139.00",
      "close": "144.30",
      "average": "143.0702",
      "volume": "90048",
      "turnover": "12883103",
      "trades": "618"
    },
    {
      "date": "2023-01-11",
      "bid": "147.20",
      "ask": "147.50",
      "open": "144.50",
      "high": "150.00",
      "low": "144.50",
      "close": "147.00",
      "average": "147.9689",
      "volume": "123969",
      "turnover": "18340217.35",
      "trades": "841"
    },
    {
      "date": "2023-01-12",
      "bid": "148.10",
      "ask": "148.40",
      "open": "147.00",
      "high": "149.90",
      "low": "144.30",
      "close": "148.20",
      "average": "147.6145",
      "volume": "133237",
      "turnover": "19679628.14",
      "trades": "920"
    },
    {
      "date": "2023-01-13",
      "bid": "149.30",
      "ask": "149.50",
      "open": "148.20",
      "high": "152.30",
      "low": "148.20",
      "close": "150.00",
      "average": "150.336",
      "volume": "133513",
      "turnover": "20089987.3",
      "trades": "805"
    },
    {
      "date": "2023-01-16",
      "bid": "151.20",
      "ask": "151.70",
      "open": "150.00",
      "high": "151.60",
      "low": "147.20",
      "close": "151.40",
      "average": "149.9393",
      "volume": "57103",
      "turnover": "8562204.3",
      "trades": "514"
    },
    {
      "date": "2023-01-17",
      "bid": "147.30",
      "ask": "147.70",
      "open": "150.30",
      "high": "150.90",
      "low": "145.30",
      "close": "148.10",
      "average": "148.004",
      "volume": "178020",
      "turnover": "26348273.8",
      "trades": "1002"
    },
    {
      "date": "2023-01-18",
      "bid": "148.40",
      "ask": "148.60",
      "open": "147.90",
      "high": "151.90",
      "low": "147.60",
      "close": "149.10",
      "average": "149.5534",
      "volume": "137970",
      "turnover": "20632131.39",
      "trades": "783"
    },
    {
      "date": "2023-01-19",
      "bid": "148.60",
      "ask": "148.80",
      "open": "147.50",
      "high": "151.40",
      "low": "147.30",
      "close": "148.30",
      "average": "148.2891",
      "volume": "162328",
      "turnover": "24071472.4",
      "trades": "520"
    },
    {
      "date": "2023-01-20",
      "bid": "150.40",
      "ask": "150.80",
      "open": "150.50",
      "high": "150.80",
      "low": "148.10",
      "close": "150.80",
      "average": "149.5633",
      "volume": "250996",
      "turnover": "37539780.7",
      "trades": "487"
    },
    {
      "date": "2023-01-23",
      "bid": "152.60",
      "ask": "152.80",
      "open": "150.80",
      "high": "154.00",
      "low": "150.00",
      "close": "153.00",
      "average": "151.8536",
      "volume": "100070",
      "turnover": "15195786.7",
      "trades": "481"
    },
    {
      "date": "2023-01-24",
      "bid": "152.50",
      "ask": "152.90",
      "open": "154.00",
      "high": "156.30",
      "low": "152.00",
      "close": "152.50",
      "average": "153.3624",
      "volume": "99402",
      "turnover": "15244865.2",
      "trades": "579"
    },
    {
      "date": "2023-01-25",
      "bid": "155.00",
      "ask": "155.10",
      "open": "155.90",
      "high": "155.90",
      "low": "151.60",
      "close": "155.20",
      "average": "154.3416",
      "volume": "139669",
      "turnover": "21526288.45",
      "trades": "648"
    },
    {
      "date": "2023-01-26",
      "bid": "158.00",
      "ask": "158.30",
      "open": "155.40",
      "high": "159.70",
      "low": "152.30",
      "close": "158.00",
      "average": "156.8861",
      "volume": "150838",
      "turnover": "23668550.9",
      "trades": "1047"
    },
    {
      "date": "2023-01-27",
      "bid": "139.90",
      "ask": "140.30",
      "open": "150.50",
      "high": "150.50",
      "low": "138.30",
      "close": "141.60",
      "average": "143.1251",
      "volume": "2683494",
      "turnover": "377871788.55",
      "trades": "3982"
    },
    {
      "date": "2023-01-30",
      "bid": "147.50",
      "ask": "147.80",
      "open": "144.00",
      "high": "148.80",
      "low": "143.60",
      "close": "147.50",
      "average": "146.1398",
      "volume": "290226",
      "turnover": "42413061.54",
      "trades": "1617"
    },
    {
      "date": "2023-01-31",
      "bid": "145.20",
      "ask": "145.50",
      "open": "137.00",
      "high": "146.30",
      "low": "137.00",
      "close": "145.60",
      "average": "143.0933",
      "volume": "943422",
      "turnover": "135179561.55",
      "trades": "3820"
    },
    {
      "date": "2023-02-01",
      "bid": "142.40",
      "ask": "142.60",
      "open": "145.60",
      "high": "145.60",
      "low": "142.20",
      "close": "142.30",
      "average": "142.9738",
      "volume": "143333",
      "turnover": "20493218.14",
      "trades": "915"
    },
    {
      "date": "2023-02-02",
      "bid": "147.30",
      "ask": "147.80",
      "open": "144.50",
      "high": "147.90",
      "low": "142.40",
      "close": "146.70",
      "average": "144.5221",
      "volume": "334379",
      "turnover": "48365220.3",
      "trades": "1433"
    },
    {
      "date": "2023-02-03",
      "bid": "150.80",
      "ask": "151.00",
      "open": "146.60",
      "high": "152.00",
      "low": "144.90",
      "close": "151.60",
      "average": "151.357",
      "volume": "940880",
      "turnover": "142400697.19",
      "trades": "1554"
    },
    {
      "date": "2023-02-06",
      "bid": "151.70",
      "ask": "151.90",
      "open": "151.50",
      "high": "152.60",
      "low": "148.50",
      "close": "152.00",
      "average": "151.8268",
      "volume": "77545",
      "turnover": "11772898.2",
      "trades": "531"
    },
    {
      "date": "2023-02-07",
      "bid": "156.40",
      "ask": "156.80",
      "open": "152.00",
      "high": "157.10",
      "low": "151.50",
      "close": "157.10",
      "average": "155.8157",
      "volume": "132143",
      "turnover": "20588421.39",
      "trades": "804"
    },
    {
      "date": "2023-02-08",
      "bid": "155.40",
      "ask": "155.50",
      "open": "158.20",
      "high": "158.20",
      "low": "153.70",
      "close": "155.30",
      "average": "155.3861",
      "volume": "113696",
      "turnover": "17666610.75",
      "trades": "690"
    },
    {
      "date": "2023-02-09",
      "bid": "157.10",
      "ask": "157.50",
      "open": "155.30",
      "high": "158.30",
      "low": "154.40",
      "close": "157.40",
      "average": "156.988",
      "volume": "124627",
      "turnover": "19575771.35",
      "trades": "535"
    },
    {
      "date": "2023-02-10",
      "bid": "156.50",
      "ask": "156.60",
      "open": "155.90",
      "high": "158.50",
      "low": "155.60",
      "close": "156.20",
      "average": "156.6767",
      "volume": "103513",
      "turnover": "16218105.35",
      "trades": "589"
    },
    {
      "date": "2023-02-13",
      "bid": "163.60",
      "ask": "163.90",
      "open": "158.00",
      "high": "163.80",
      "low": "155.10",
      "close": "163.60",
      "average": "161.7782",
      "volume": "105894",
      "turnover": "17131995.55",
      "trades": "898"
    },
    {
      "date": "2023-02-14",
      "bid": "167.40",
      "ask": "167.90",
      "open": "165.00",
      "high": "168.20",
      "low": "164.10",
      "close": "168.20",
      "average": "166.8894",
      "volume": "208557",
      "turnover": "34805929",
      "trades": "1073"
    },
    {
      "date": "2023-02-15",
      "bid": "171.30",
      "ask": "171.70",
      "open": "168.10",
      "high": "173.20",
      "low": "167.30",
      "close": "171.50",
      "average": "171.1594",
      "volume": "160940",
      "turnover": "27546432.35",
      "trades": "994"
    },
    {
      "date": "2023-02-16",
      "bid": "171.50",
      "ask": "171.90",
      "open": "171.70",
      "high": "173.60",
      "low": "170.30",
      "close": "172.10",
      "average": "172.1902",
      "volume": "202309",
      "turnover": "34853848.29",
      "trades": "997"
    },
    {
      "date": "2023-02-17",
      "bid": "172.30",
      "ask": "172.50",
      "open": "170.90",
      "high": "174.80",
      "low": "169.10",
      "close": "171.90",
      "average": "172.8038",
      "volume": "515064",
      "turnover": "88994319.6",
      "trades": "1077"
    },
    {
      "date": "2023-02-20",
      "bid": "170.70",
      "ask": "171.00",
      "open": "171.00",
      "high": "173.10",
      "low": "170.10",
      "close": "170.70",
      "average": "170.9287",
      "volume": "288490",
      "turnover": "49306956.15",
      "trades": "1259"
    },
    {
      "date": "2023-02-21",
      "bid": "166.30",
      "ask": "166.60",
      "open": "169.00",
      "high": "170.30",
      "low": "164.00",
      "close": "166.40",
      "average": "166.6477",
      "volume": "258562",
      "turnover": "43110060.25",
      "trades": "1170"
    },
    {
      "date": "2023-02-22",
      "bid": "160.00",
      "ask": "160.30",
      "open": "166.90",
      "high": "168.10",
      "low": "159.40",
      "close": "160.20",
      "average": "162.976",
      "volume": "221507",
      "turnover": "36043641.2",
      "trades": "1287"
    },
    {
      "date": "2023-02-23",
      "bid": "160.80",
      "ask": "161.00",
      "open": "160.30",
      "high": "162.70",
      "low": "159.20",
      "close": "160.70",
      "average": "160.9465",
      "volume": "106836",
      "turnover": "17193908.95",
      "trades": "708"
    },
    {
      "date": "2023-02-24",
      "bid": "159.10",
      "ask": "159.30",
      "open": "162.00",
      "high": "162.70",
      "low": "157.30",
      "close": "159.30",
      "average": "159.8303",
      "volume": "139756",
      "turnover": "22341911.6",
      "trades": "1086"
    },
    {
      "date": "2023-02-27",
      "bid": "160.50",
      "ask": "160.70",
      "open": "159.30",
      "high": "162.10",
      "low": "159.30",
      "close": "160.80",
      "average": "160.6634",
      "volume": "78423",
      "turnover": "12599316.3",
      "trades": "535"
    },
    {
      "date": "2023-02-28",
      "bid": "165.50",
      "ask": "165.70",
      "open": "160.90",
      "high": "166.30",
      "low": "159.80",
      "close": "166.30",
      "average": "165.9255",
      "volume": "351897",
      "turnover": "58387345.25",
      "trades": "767"
    },
    {
      "date": "2023-03-01",
      "bid": "166.10",
      "ask": "166.40",
      "open": "166.30",
      "high": "168.10",
      "low": "165.20",
      "close": "166.10",
      "average": "166.5034",
      "volume": "145173",
      "turnover": "24172341.3",
      "trades": "817"
    },
    {
      "date": "2023-03-02",
      "bid": "166.50",
      "ask": "166.70",
      "open": "165.00",
      "high": "168.10",
      "low": "163.10",
      "close": "166.50",
      "average": "165.7683",
      "volume": "156214",
      "turnover": "25896090.7",
      "trades": "987"
    },
    {
      "date": "2023-03-03",
      "bid": "168.30",
      "ask": "168.60",
      "open": "166.40",
      "high": "168.90",
      "low": "165.80",
      "close": "168.80",
      "average": "168.0824",
      "volume": "78320",
      "turnover": "13164016",
      "trades": "556"
    },
    {
      "date": "2023-03-06",
      "bid": "167.10",
      "ask": "167.40",
      "open": "168.80",
      "high": "169.00",
      "low": "166.40",
      "close": "167.20",
      "average": "167.2115",
      "volume": "91589",
      "turnover": "15314537.4",
      "trades": "720"
    },
    {
      "date": "2023-03-07",
      "bid": "166.30",
      "ask": "166.60",
      "open": "167.20",
      "high": "168.80",
      "low": "166.10",
      "close": "166.10",
      "average": "166.879",
      "volume": "213060",
      "turnover": "35570582.5",
      "trades": "760"
    },
    {
      "date": "2023-03-08",
      "bid": "164.60",
      "ask": "164.90",
      "open": "166.20",
      "high": "166.50",
      "low": "163.20",
      "close": "165.10",
      "average": "164.7069",
      "volume": "142912",
      "turnover": "23539369.5",
      "trades": "995"
    },
    {
      "date": "2023-03-09",
      "bid": "163.30",
      "ask": "163.50",
      "open": "165.30",
      "high": "165.80",
      "low": "162.70",
      "close": "163.30",
      "average": "163.7128",
      "volume": "259927",
      "turnover": "42553493.35",
      "trades": "1183"
    },
    {
      "date": "2023-03-10",
      "bid": "155.60",
      "ask": "156.00",
      "open": "162.90",
      "high": "162.90",
      "low": "153.60",
      "close": "155.70",
      "average": "155.2252",
      "volume": "478246",
      "turnover": "74233141.65",
      "trades": "1783"
    },
    {
      "date": "2023-03-13",
      "bid": "154.80",
      "ask": "155.00",
      "open": "155.00",
      "high": "156.10",
      "low": "151.00",
      "close": "154.70",
      "average": "153.9108",
      "volume": "252511",
      "turnover": "38874473.54",
      "trades": "1167"
    },
    {
      "date": "2023-03-14",
      "bid": "157.90",
      "ask": "158.10",
      "open": "152.30",
      "high": "159.40",
      "low": "152.30",
      "close": "157.50",
      "average": "157.0971",
      "volume": "101388",
      "turnover": "15927616.65",
      "trades": "666"
    },
    {
      "date": "2023-03-15",
      "bid": "155.00",
      "ask": "155.20",
      "open": "157.50",
      "high": "157.50",
      "low": "153.00",
      "close": "154.60",
      "average": "155.1121",
      "volume": "231942",
      "turnover": "35974700.45",
      "trades": "1195"
    },
    {
      "date": "2023-03-16",
      "bid": "155.80",
      "ask": "156.00",
      "open": "154.60",
      "high": "156.50",
      "low": "153.10",
      "close": "155.80",
      "average": "154.6315",
      "volume": "585651",
      "turnover": "90557979.7",
      "trades": "1426"
    },
    {
      "date": "2023-03-17",
      "bid": "156.50",
      "ask": "156.90",
      "open": "156.80",
      "high": "158.50",
      "low": "155.90",
      "close": "157.30",
      "average": "157.2805",
      "volume": "907718",
      "turnover": "142765625.44",
      "trades": "1929"
    },
    {
      "date": "2023-03-20",
      "bid": "153.10",
      "ask": "153.20",
      "open": "154.00",
      "high": "157.00",
      "low": "149.70",
      "close": "153.60",
      "average": "153.1793",
      "volume": "215810",
      "turnover": "33056919.2",
      "trades": "1161"
    },
    {
      "date": "2023-03-21",
      "bid": "162.00",
      "ask": "162.50",
      "open": "153.60",
      "high": "162.90",
      "low": "152.20",
      "close": "162.10",
      "average": "158.3528",
      "volume": "415574",
      "turnover": "65825613.7",
      "trades": "851"
    },
    {
      "date": "2023-03-22",
      "bid": "160.40",
      "ask": "160.90",
      "open": "162.20",
      "high": "163.00",
      "low": "159.20",
      "close": "160.80",
      "average": "161.4385",
      "volume": "216697",
      "turnover": "34989104.1",
      "trades": "711"
    },
    {
      "date": "2023-03-23",
      "bid": "167.70",
      "ask": "167.90",
      "open": "160.80",
      "high": "168.00",
      "low": "160.00",
      "close": "167.30",
      "average": "164.3548",
      "volume": "324367",
      "turnover": "53310779.8",
      "trades": "448"
    },
    {
      "date": "2023-03-24",
      "bid": "171.00",
      "ask": "171.20",
      "open": "167.30",
      "high": "173.60",
      "low": "166.00",
      "close": "170.70",
      "average": "170.6553",
      "volume": "193043",
      "turnover": "32943275.2",
      "trades": "1128"
    },
    {
      "date": "2023-03-27",
      "bid": "172.10",
      "ask": "172.60",
      "open": "170.70",
      "high": "176.80",
      "low": "169.60",
      "close": "173.00",
      "average": "174.1164",
      "volume": "176411",
      "turnover": "30712495.05",
      "trades": "1224"
    },
    {
      "date": "2023-03-28",
      "bid": "163.40",
      "ask": "163.80",
      "open": "176.50",
      "high": "176.50",
      "low": "163.20",
      "close": "163.70",
      "average": "167.6978",
      "volume": "235649",
      "turnover": "39524981.65",
      "trades": "1131"
    },
    {
      "date": "2023-03-29",
      "bid": "165.60",
      "ask": "166.00",
      "open": "163.70",
      "high": "166.40",
      "low": "163.70",
      "close": "166.20",
      "average": "165.9735",
      "volume": "97165",
      "turnover": "16126827.6",
      "trades": "478"
    },
    {
      "date": "2023-03-30",
      "bid": "170.10",
      "ask": "170.60",
      "open": "167.00",
      "high": "170.60",
      "low": "165.00",
      "close": "170.30",
      "average": "168.7865",
      "volume": "116241",
      "turnover": "19618925.2",
      "trades": "594"
    },
    {
      "date": "2023-03-31",
      "bid": "174.30",
      "ask": "174.50",
      "open": "170.60",
      "high": "174.60",
      "low": "170.30",
      "close": "174.60",
      "average": "173.6266",
      "volume": "112758",
      "turnover": "19577788.3",
      "trades": "633"
    },
    {
      "date": "2023-04-03",
      "bid": "159.40",
      "ask": "159.90",
      "open": "174.50",
      "high": "175.00",
      "low": "156.90",
      "close": "160.00",
      "average": "163.7266",
      "volume": "355878",
      "turnover": "58272632.05",
      "trades": "1850"
    },
    {
      "date": "2023-04-04",
      "bid": "166.50",
      "ask": "167.00",
      "open": "162.20",
      "high": "167.60",
      "low": "161.00",
      "close": "167.20",
      "average": "166.4409",
      "volume": "109716",
      "turnover": "18254302.6",
      "trades": "704"
    },
    {
      "date": "2023-04-05",
      "bid": "162.80",
      "ask": "163.10",
      "open": "167.20",
      "high": "167.30",
      "low": "162.80",
      "close": "162.80",
      "average": "164.5065",
      "volume": "177188",
      "turnover": "29174474.8",
      "trades": "868"
    },
    {
      "date": "2023-04-06",
      "bid": "162.60",
      "ask": "162.90",
      "open": "162.60",
      "high": "164.50",
      "low": "158.90",
      "close": "162.80",
      "average": "161.622",
      "volume": "56440",
      "turnover": "9120807.19",
      "trades": "480"
    },
    {
      "date": "2023-04-11",
      "bid": "164.10",
      "ask": "164.30",
      "open": "162.00",
      "high": "166.60",
      "low": "161.50",
      "close": "164.40",
      "average": "163.9449",
      "volume": "146972",
      "turnover": "24100326.6",
      "trades": "943"
    },
    {
      "date": "2023-04-12",
      "bid": "166.20",
      "ask": "166.50",
      "open": "164.40",
      "high": "168.90",
      "low": "164.00",
      "close": "165.70",
      "average": "166.0709",
      "volume": "86682",
      "turnover": "14394951.7",
      "trades": "658"
    },
    {
      "date": "2023-04-13",
      "bid": "165.80",
      "ask": "166.10",
      "open": "165.70",
      "high": "167.20",
      "low": "164.50",
      "close": "165.50",
      "average": "165.6084",
      "volume": "89360",
      "turnover": "14798539.05",
      "trades": "428"
    },
    {
      "date": "2023-04-14",
      "bid": "165.80",
      "ask": "166.00",
      "open": "166.10",
      "high": "168.10",
      "low": "164.40",
      "close": "165.90",
      "average": "166.0405",
      "volume": "118573",
      "turnover": "19689609.7",
      "trades": "1013"
    },
    {
      "date": "2023-04-17",
      "bid": "167.50",
      "ask": "167.80",
      "open": "169.40",
      "high": "169.60",
      "low": "166.00",
      "close": "167.90",
      "average": "167.5337",
      "volume": "89368",
      "turnover": "14971796.2",
      "trades": "777"
    },
    {
      "date": "2023-04-18",
      "bid": "166.90",
      "ask": "167.10",
      "open": "167.90",
      "high": "169.50",
      "low": "165.90",
      "close": "166.60",
      "average": "167.2794",
      "volume": "69331",
      "turnover": "11598054.75",
      "trades": "658"
    },
    {
      "date": "2023-04-19",
      "bid": "166.50",
      "ask": "166.90",
      "open": "161.00",
      "high": "168.00",
      "low": "161.00",
      "close": "166.90",
      "average": "166.8238",
      "volume": "88403",
      "turnover": "14748465.5",
      "trades": "691"
    },
    {
      "date": "2023-04-20",
      "bid": "165.80",
      "ask": "166.00",
      "open": "166.00",
      "high": "167.20",
      "low": "164.00",
      "close": "164.90",
      "average": "165.6925",
      "volume": "106781",
      "turnover": "17693005.75",
      "trades": "537"
    },
    {
      "date": "2023-04-21",
      "bid": "170.00",
      "ask": "170.40",
      "open": "164.90",
      "high": "171.00",
      "low": "164.20",
      "close": "169.90",
      "average": "168.3767",
      "volume": "211121",
      "turnover": "35547921.35",
      "trades": "537"
    },
    {
      "date": "2023-04-24",
      "bid": "169.60",
      "ask": "169.90",
      "open": "170.00",
      "high": "172.30",
      "low": "169.20",
      "close": "169.20",
      "average": "170.3272",
      "volume": "63973",
      "turnover": "10896156.75",
      "trades": "505"
    },
    {
      "date": "2023-04-25",
      "bid": "164.30",
      "ask": "164.70",
      "open": "169.00",
      "high": "170.50",
      "low": "164.50",
      "close": "164.80",
      "average": "165.8729",
      "volume": "225732",
      "turnover": "37847794.2",
      "trades": "786"
    },
    {
      "date": "2023-04-26",
      "bid": "165.50",
      "ask": "165.80",
      "open": "159.10",
      "high": "167.60",
      "low": "156.80",
      "close": "165.60",
      "average": "164.4421",
      "volume": "110934",
      "turnover": "18241850.5",
      "trades": "771"
    },
    {
      "date": "2023-04-27",
      "bid": "170.80",
      "ask": "171.30",
      "open": "165.60",
      "high": "173.50",
      "low": "163.20",
      "close": "170.90",
      "average": "168.6127",
      "volume": "138520",
      "turnover": "23356764.7",
      "trades": "1007"
    },
    {
      "date": "2023-04-28",
      "bid": "167.70",
      "ask": "168.50",
      "open": "169.00",
      "high": "169.00",
      "low": "162.80",
      "close": "168.00",
      "average": "166.1814",
      "volume": "233086",
      "turnover": "38732257",
      "trades": "867"
    },
    {
      "date": "2023-05-02",
      "bid": "169.10",
      "ask": "169.40",
      "open": "168.00",
      "high": "172.60",
      "low": "167.90",
      "close": "169.00",
      "average": "170.6776",
      "volume": "117737",
      "turnover": "20095347.45",
      "trades": "988"
    },
    {
      "date": "2023-05-03",
      "bid": "165.70",
      "ask": "166.00",
      "open": "169.00",
      "high": "171.10",
      "low": "165.10",
      "close": "165.10",
      "average": "167.3279",
      "volume": "2406677",
      "turnover": "382107022.65",
      "trades": "925"
    },
    {
      "date": "2023-05-04",
      "bid": "161.40",
      "ask": "161.90",
      "open": "165.80",
      "high": "165.80",
      "low": "157.30",
      "close": "161.00",
      "average": "161.0667",
      "volume": "274699",
      "turnover": "44252644.25",
      "trades": "1443"
    },
    {
      "date": "2023-05-05",
      "bid": "163.90",
      "ask": "164.20",
      "open": "162.00",
      "high": "164.40",
      "low": "161.00",
      "close": "163.90",
      "average": "163.3595",
      "volume": "83470",
      "turnover": "13633193.45",
      "trades": "599"
    },
    {
      "date": "2023-05-08",
      "bid": "156.50",
      "ask": "156.80",
      "open": "163.90",
      "high": "164.20",
      "low": "153.80",
      "close": "157.00",
      "average": "157.301",
      "volume": "197682",
      "turnover": "31041629.7",
      "trades": "1096"
    },
    {
      "date": "2023-05-09",
      "bid": "155.70",
      "ask": "156.00",
      "open": "155.50",
      "high": "157.80",
      "low": "154.40",
      "close": "156.00",
      "average": "155.9359",
      "volume": "191897",
      "turnover": "29921942.5",
      "trades": "1114"
    },
    {
      "date": "2023-05-10",
      "bid": "154.60",
      "ask": "154.80",
      "open": "156.00",
      "high": "158.30",
      "low": "152.60",
      "close": "154.80",
      "average": "154.9455",
      "volume": "183394",
      "turnover": "28419488.75",
      "trades": "817"
    },
    {
      "date": "2023-05-11",
      "bid": "157.80",
      "ask": "158.00",
      "open": "151.80",
      "high": "158.00",
      "low": "151.80",
      "close": "157.90",
      "average": "157.179",
      "volume": "68676",
      "turnover": "10792706.35",
      "trades": "465"
    },
    {
      "date": "2023-05-12",
      "bid": "162.10",
      "ask": "162.30",
      "open": "158.80",
      "high": "163.80",
      "low": "157.40",
      "close": "161.90",
      "average": "159.2638",
      "volume": "212955",
      "turnover": "33922425.1",
      "trades": "1104"
    },
    {
      "date": "2023-05-15",
      "bid": "163.40",
      "ask": "163.70",
      "open": "161.90",
      "high": "165.10",
      "low": "161.90",
      "close": "163.50",
      "average": "163.7225",
      "volume": "95648",
      "turnover": "15659790.25",
      "trades": "648"
    },
    {
      "date": "2023-05-16",
      "bid": "165.20",
      "ask": "165.50",
      "open": "162.00",
      "high": "168.80",
      "low": "162.00",
      "close": "165.20",
      "average": "166.14",
      "volume": "142821",
      "turnover": "23748403.55",
      "trades": "950"
    },
    {
      "date": "2023-05-17",
      "bid": "165.00",
      "ask": "165.30",
      "open": "165.20",
      "high": "168.20",
      "low": "163.50",
      "close": "164.00",
      "average": "164.8331",
      "volume": "176153",
      "turnover": "29037415.2",
      "trades": "690"
    },
    {
      "date": "2023-05-19",
      "bid": "168.80",
      "ask": "169.20",
      "open": "165.00",
      "high": "169.30",
      "low": "165.00",
      "close": "168.80",
      "average": "167.6075",
      "volume": "86904",
      "turnover": "14562246.45",
      "trades": "685"
    },
    {
      "date": "2023-05-22",
      "bid": "169.60",
      "ask": "170.00",
      "open": "168.70",
      "high": "170.50",
      "low": "168.30",
      "close": "169.80",
      "average": "169.6901",
      "volume": "102134",
      "turnover": "17329237",
      "trades": "685"
    },
    {
      "date": "2023-05-23",
      "bid": "169.50",
      "ask": "169.90",
      "open": "170.50",
      "high": "171.30",
      "low": "166.90",
      "close": "170.00",
      "average": "169.9686",
      "volume": "137614",
      "turnover": "23384510.6",
      "trades": "464"
    },
    {
      "date": "2023-05-24",
      "bid": "169.20",
      "ask": "169.50",
      "open": "169.00",
      "high": "170.10",
      "low": "165.10",
      "close": "169.00",
      "average": "168.9242",
      "volume": "116231",
      "turnover": "19631840.45",
      "trades": "618"
    },
    {
      "date": "2023-05-25",
      "bid": "169.00",
      "ask": "169.30",
      "open": "167.60",
      "high": "170.70",
      "low": "165.30",
      "close": "168.80",
      "average": "168.3271",
      "volume": "170642",
      "turnover": "28723752.15",
      "trades": "779"
    },
    {
      "date": "2023-05-26",
      "bid": "173.00",
      "ask": "173.20",
      "open": "168.80",
      "high": "173.50",
      "low": "168.80",
      "close": "173.00",
      "average": "172.4032",
      "volume": "58946",
      "turnover": "10162122.69",
      "trades": "451"
    },
    {
      "date": "2023-05-29",
      "bid": "170.50",
      "ask": "170.80",
      "open": "172.90",
      "high": "173.50",
      "low": "170.00",
      "close": "170.70",
      "average": "171.0298",
      "volume": "60851",
      "turnover": "10407328.6",
      "trades": "498"
    },
    {
      "date": "2023-05-30",
      "bid": "173.50",
      "ask": "173.70",
      "open": "170.70",
      "high": "175.10",
      "low": "170.70",
      "close": "173.30",
      "average": "173.2694",
      "volume": "100676",
      "turnover": "17440294.55",
      "trades": "631"
    },
    {
      "date": "2023-05-31",
      "bid": "183.50",
      "ask": "184.10",
      "open": "173.20",
      "high": "184.10",
      "low": "170.80",
      "close": "183.50",
      "average": "181.9448",
      "volume": "594560",
      "turnover": "108079055.55",
      "trades": "2330"
    },
    {
      "date": "2023-06-01",
      "bid": "185.10",
      "ask": "185.60",
      "open": "184.50",
      "high": "186.00",
      "low": "180.70",
      "close": "185.60",
      "average": "184.419",
      "volume": "142845",
      "turnover": "26340681.6",
      "trades": "1114"
    },
    {
      "date": "2023-06-02",
      "bid": "189.80",
      "ask": "190.10",
      "open": "187.40",
      "high": "195.90",
      "low": "186.80",
      "close": "189.70",
      "average": "190.9924",
      "volume": "371443",
      "turnover": "70946643.25",
      "trades": "1817"
    },
    {
      "date": "2023-06-05",
      "bid": "187.20",
      "ask": "187.70",
      "open": "189.20",
      "high": "191.90",
      "low": "186.70",
      "close": "187.80",
      "average": "188.4845",
      "volume": "133333",
      "turnover": "25130784.6",
      "trades": "1155"
    },
    {
      "date": "2023-06-07",
      "bid": "185.30",
      "ask": "185.80",
      "open": "186.70",
      "high": "189.90",
      "low": "185.30",
      "close": "186.50",
      "average": "187.2446",
      "volume": "149789",
      "turnover": "28048564.85",
      "trades": "779"
    },
    {
      "date": "2023-06-08",
      "bid": "182.50",
      "ask": "183.00",
      "open": "186.00",
      "high": "186.50",
      "low": "181.70",
      "close": "182.40",
      "average": "182.673",
      "volume": "144689",
      "turnover": "26431272.75",
      "trades": "704"
    },
    {
      "date": "2023-06-09",
      "bid": "181.20",
      "ask": "181.50",
      "open": "182.40",
      "high": "182.40",
      "low": "179.60",
      "close": "180.90",
      "average": "180.9654",
      "volume": "165541",
      "turnover": "29957439.75",
      "trades": "808"
    },
    {
      "date": "2023-06-12",
      "bid": "188.70",
      "ask": "189.10",
      "open": "184.90",
      "high": "189.30",
      "low": "182.60",
      "close": "188.00",
      "average": "186.1702",
      "volume": "194878",
      "turnover": "36281360.58",
      "trades": "1367"
    },
    {
      "date": "2023-06-13",
      "bid": "184.90",
      "ask": "185.10",
      "open": "184.00",
      "high": "186.70",
      "low": "175.10",
      "close": "184.40",
      "average": "181.4544",
      "volume": "234011",
      "turnover": "42462568.45",
      "trades": "1707"
    },
    {
      "date": "2023-06-14",
      "bid": "187.40",
      "ask": "187.60",
      "open": "184.30",
      "high": "187.70",
      "low": "182.10",
      "close": "187.40",
      "average": "186.1039",
      "volume": "154535",
      "turnover": "28759233.5",
      "trades": "835"
    },
    {
      "date": "2023-06-15",
      "bid": "190.40",
      "ask": "190.90",
      "open": "189.00",
      "high": "191.10",
      "low": "187.60",
      "close": "190.20",
      "average": "189.9815",
      "volume": "165641",
      "turnover": "31468219.6",
      "trades": "966"
    },
    {
      "date": "2023-06-16",
      "bid": "189.90",
      "ask": "190.20",
      "open": "190.00",
      "high": "194.70",
      "low": "190.00",
      "close": "190.00",
      "average": "191.1975",
      "volume": "510904",
      "turnover": "97405182.25",
      "trades": "1074"
    },
    {
      "date": "2023-06-19",
      "bid": "187.50",
      "ask": "187.70",
      "open": "190.40",
      "high": "190.40",
      "low": "187.10",
      "close": "187.40",
      "average": "187.9114",
      "volume": "52685",
      "turnover": "9900322.85",
      "trades": "441"
    },
    {
      "date": "2023-06-20",
      "bid": "188.50",
      "ask": "188.80",
      "open": "186.50",
      "high": "190.70",
      "low": "186.30",
      "close": "188.40",
      "average": "188.0292",
      "volume": "90596",
      "turnover": "17039806.55",
      "trades": "510"
    },
    {
      "date": "2023-06-21",
      "bid": "184.20",
      "ask": "184.80",
      "open": "188.40",
      "high": "188.40",
      "low": "183.80",
      "close": "184.80",
      "average": "185.2611",
      "volume": "83439",
      "turnover": "15457088.25",
      "trades": "639"
    },
    {
      "date": "2023-06-22",
      "bid": "185.80",
      "ask": "186.00",
      "open": "184.80",
      "high": "186.00",
      "low": "181.80",
      "close": "185.60",
      "average": "184.1641",
      "volume": "69591",
      "turnover": "12816161",
      "trades": "701"
    },
    {
      "date": "2023-06-26",
      "bid": "181.60",
      "ask": "182.40",
      "open": "186.70",
      "high": "186.70",
      "low": "181.30",
      "close": "182.40",
      "average": "182.7204",
      "volume": "71212",
      "turnover": "13011635.25",
      "trades": "646"
    },
    {
      "date": "2023-06-27",
      "bid": "184.20",
      "ask": "184.60",
      "open": "175.20",
      "high": "184.40",
      "low": "175.20",
      "close": "184.40",
      "average": "182.5956",
      "volume": "90307",
      "turnover": "16488485.55",
      "trades": "561"
    },
    {
      "date": "2023-06-28",
      "bid": "188.90",
      "ask": "189.20",
      "open": "184.40",
      "high": "189.20",
      "low": "181.00",
      "close": "189.00",
      "average": "187.8077",
      "volume": "56741",
      "turnover": "10655894.44",
      "trades": "552"
    },
    {
      "date": "2023-06-29",
      "bid": "188.30",
      "ask": "188.60",
      "open": "190.00",
      "high": "190.70",
      "low": "186.90",
      "close": "188.40",
      "average": "188.7211",
      "volume": "76867",
      "turnover": "14521364.9",
      "trades": "523"
    },
    {
      "date": "2023-06-30",
      "bid": "188.80",
      "ask": "189.00",
      "open": "190.90",
      "high": "190.90",
      "low": "187.80",
      "close": "188.80",
      "average": "188.9371",
      "volume": "48356",
      "turnover": "9136405.19",
      "trades": "507"
    },
    {
      "date": "2023-07-03",
      "bid": "186.70",
      "ask": "187.10",
      "open": "188.80",
      "high": "189.00",
      "low": "184.80",
      "close": "186.80",
      "average": "186.2479",
      "volume": "66670",
      "turnover": "12416642.2",
      "trades": "592"
    },
    {
      "date": "2023-07-04",
      "bid": "188.30",
      "ask": "189.20",
      "open": "188.00",
      "high": "189.30",
      "low": "185.60",
      "close": "188.80",
      "average": "188.5014",
      "volume": "90663",
      "turnover": "17090428",
      "trades": "779"
    },
    {
      "date": "2023-07-05",
      "bid": "185.60",
      "ask": "186.00",
      "open": "188.80",
      "high": "188.80",
      "low": "185.70",
      "close": "185.90",
      "average": "186.4771",
      "volume": "58234",
      "turnover": "10861444.55",
      "trades": "397"
    },
    {
      "date": "2023-07-06",
      "bid": "183.00",
      "ask": "183.30",
      "open": "185.90",
      "high": "185.90",
      "low": "182.40",
      "close": "182.80",
      "average": "183.5601",
      "volume": "76878",
      "turnover": "14116710.95",
      "trades": "564"
    },
    {
      "date": "2023-07-07",
      "bid": "184.50",
      "ask": "184.60",
      "open": "180.90",
      "high": "184.90",
      "low": "180.90",
      "close": "184.30",
      "average": "183.7903",
      "volume": "99322",
      "turnover": "18251280.3",
      "trades": "884"
    },
    {
      "date": "2023-07-10",
      "bid": "183.30",
      "ask": "183.50",
      "open": "184.30",
      "high": "184.30",
      "low": "181.00",
      "close": "183.50",
      "average": "182.8385",
      "volume": "275648",
      "turnover": "50401651.9",
      "trades": "583"
    },
    {
      "date": "2023-07-11",
      "bid": "180.70",
      "ask": "180.90",
      "open": "183.90",
      "high": "184.00",
      "low": "180.40",
      "close": "181.50",
      "average": "181.9963",
      "volume": "138073",
      "turnover": "25132514.35",
      "trades": "879"
    },
    {
      "date": "2023-07-12",
      "bid": "185.80",
      "ask": "186.10",
      "open": "182.60",
      "high": "186.40",
      "low": "180.80",
      "close": "185.60",
      "average": "184.2343",
      "volume": "70032",
      "turnover": "12902771.85",
      "trades": "563"
    },
    {
      "date": "2023-07-13",
      "bid": "185.30",
      "ask": "185.80",
      "open": "185.60",
      "high": "187.50",
      "low": "183.70",
      "close": "185.40",
      "average": "185.7737",
      "volume": "91766",
      "turnover": "17062714.95",
      "trades": "797"
    },
    {
      "date": "2023-07-14",
      "bid": "185.40",
      "ask": "185.70",
      "open": "185.40",
      "high": "187.00",
      "low": "184.20",
      "close": "185.70",
      "average": "186.4595",
      "volume": "195255",
      "turnover": "36407249",
      "trades": "780"
    },
    {
      "date": "2023-07-17",
      "bid": "186.90",
      "ask": "187.00",
      "open": "185.00",
      "high": "187.10",
      "low": "184.50",
      "close": "186.90",
      "average": "186.1163",
      "volume": "85953",
      "turnover": "15997246.95",
      "trades": "728"
    },
    {
      "date": "2023-07-18",
      "bid": "189.20",
      "ask": "189.50",
      "open": "187.40",
      "high": "190.00",
      "low": "185.50",
      "close": "189.70",
      "average": "189.1787",
      "volume": "103821",
      "turnover": "19640883.85",
      "trades": "946"
    },
    {
      "date": "2023-07-19",
      "bid": "174.80",
      "ask": "175.20",
      "open": "177.90",
      "high": "181.90",
      "low": "167.40",
      "close": "176.00",
      "average": "173.2011",
      "volume": "901289",
      "turnover": "156188064.1",
      "trades": "3136"
    },
    {
      "date": "2023-07-20",
      "bid": "175.10",
      "ask": "175.40",
      "open": "175.20",
      "high": "176.20",
      "low": "171.00",
      "close": "175.00",
      "average": "174.6281",
      "volume": "126968",
      "turnover": "22172304.25",
      "trades": "1015"
    },
    {
      "date": "2023-07-21",
      "bid": "178.00",
      "ask": "178.20",
      "open": "173.40",
      "high": "178.20",
      "low": "170.70",
      "close": "178.10",
      "average": "175.9683",
      "volume": "215345",
      "turnover": "37896500.67",
      "trades": "979"
    },
    {
      "date": "2023-07-24",
      "bid": "181.00",
      "ask": "181.10",
      "open": "178.20",
      "high": "182.80",
      "low": "178.20",
      "close": "180.50",
      "average": "180.9223",
      "volume": "147360",
      "turnover": "26674738.3",
      "trades": "1004"
    },
    {
      "date": "2023-07-25",
      "bid": "185.60",
      "ask": "186.00",
      "open": "179.40",
      "high": "186.10",
      "low": "179.40",
      "close": "185.20",
      "average": "184.1375",
      "volume": "105572",
      "turnover": "19433551.2",
      "trades": "791"
    },
    {
      "date": "2023-07-26",
      "bid": "185.40",
      "ask": "185.70",
      "open": "188.20",
      "high": "188.20",
      "low": "182.80",
      "close": "185.50",
      "average": "184.0868",
      "volume": "99581",
      "turnover": "18331829.2",
      "trades": "687"
    },
    {
      "date": "2023-07-27",
      "bid": "190.10",
      "ask": "190.50",
      "open": "185.50",
      "high": "190.50",
      "low": "185.50",
      "close": "190.00",
      "average": "189.1922",
      "volume": "56497",
      "turnover": "10686251.1",
      "trades": "598"
    },
    {
      "date": "2023-07-28",
      "bid": "187.40",
      "ask": "187.60",
      "open": "190.00",
      "high": "191.00",
      "low": "185.70",
      "close": "187.70",
      "average": "187.6912",
      "volume": "310567",
      "turnover": "58295286.25",
      "trades": "989"
    },
    {
      "date": "2023-07-31",
      "bid": "186.80",
      "ask": "187.00",
      "open": "187.80",
      "high": "188.90",
      "low": "186.50",
      "close": "186.50",
      "average": "187.3794",
      "volume": "208325",
      "turnover": "39036477.79",
      "trades": "1390"
    },
    {
      "date": "2023-08-01",
      "bid": "190.00",
      "ask": "190.50",
      "open": "186.50",
      "high": "191.10",
      "low": "185.00",
      "close": "190.00",
      "average": "189.8397",
      "volume": "88655",
      "turnover": "16830676.35",
      "trades": "606"
    },
    {
      "date": "2023-08-02",
      "bid": "185.80",
      "ask": "186.30",
      "open": "190.00",
      "high": "190.10",
      "low": "185.60",
      "close": "185.70",
      "average": "186.8803",
      "volume": "70867",
      "turnover": "13243599.15",
      "trades": "644"
    },
    {
      "date": "2023-08-03",
      "bid": "185.70",
      "ask": "186.10",
      "open": "185.80",
      "high": "187.00",
      "low": "184.90",
      "close": "185.70",
      "average": "185.7516",
      "volume": "74482",
      "turnover": "13835024",
      "trades": "470"
    },
    {
      "date": "2023-08-04",
      "bid": "187.00",
      "ask": "187.40",
      "open": "184.30",
      "high": "188.00",
      "low": "184.30",
      "close": "187.10",
      "average": "186.9825",
      "volume": "45729",
      "turnover": "8550598.65",
      "trades": "524"
    },
    {
      "date": "2023-08-07",
      "bid": "186.00",
      "ask": "186.20",
      "open": "187.70",
      "high": "189.60",
      "low": "185.80",
      "close": "185.80",
      "average": "186.9947",
      "volume": "34996",
      "turnover": "6544065.2",
      "trades": "480"
    },
    {
      "date": "2023-08-08",
      "bid": "185.20",
      "ask": "185.60",
      "open": "185.80",
      "high": "186.90",
      "low": "184.50",
      "close": "185.30",
      "average": "185.5203",
      "volume": "47053",
      "turnover": "8729285.5",
      "trades": "508"
    },
    {
      "date": "2023-08-09",
      "bid": "187.10",
      "ask": "187.40",
      "open": "184.30",
      "high": "188.60",
      "low": "184.30",
      "close": "187.30",
      "average": "187.3783",
      "volume": "63826",
      "turnover": "11959605.45",
      "trades": "555"
    },
    {
      "date": "2023-08-10",
      "bid": "190.40",
      "ask": "190.70",
      "open": "187.30",
      "high": "191.00",
      "low": "187.30",
      "close": "191.00",
      "average": "189.7278",
      "volume": "69874",
      "turnover": "13250941",
      "trades": "645"
    },
    {
      "date": "2023-08-11",
      "bid": "190.30",
      "ask": "190.50",
      "open": "191.70",
      "high": "193.10",
      "low": "190.00",
      "close": "190.70",
      "average": "191.1421",
      "volume": "60988",
      "turnover": "11657390.1",
      "trades": "654"
    },
    {
      "date": "2023-08-14",
      "bid": "192.70",
      "ask": "192.80",
      "open": "190.70",
      "high": "193.30",
      "low": "189.20",
      "close": "192.90",
      "average": "192.3877",
      "volume": "78156",
      "turnover": "15035271.7",
      "trades": "651"
    },
    {
      "date": "2023-08-15",
      "bid": "192.20",
      "ask": "192.50",
      "open": "193.10",
      "high": "193.30",
      "low": "187.30",
      "close": "192.40",
      "average": "191.1028",
      "volume": "85027",
      "turnover": "16248254.1",
      "trades": "715"
    },
    {
      "date": "2023-08-16",
      "bid": "189.50",
      "ask": "189.70",
      "open": "192.30",
      "high": "192.30",
      "low": "189.10",
      "close": "189.40",
      "average": "190.0335",
      "volume": "60263",
      "turnover": "11451672.1",
      "trades": "704"
    },
    {
      "date": "2023-08-17",
      "bid": "187.10",
      "ask": "187.40",
      "open": "189.30",
      "high": "189.30",
      "low": "186.40",
      "close": "187.40",
      "average": "187.6083",
      "volume": "57827",
      "turnover": "10850232.7",
      "trades": "527"
    },
    {
      "date": "2023-08-18",
      "bid": "185.30",
      "ask": "185.90",
      "open": "187.30",
      "high": "187.30",
      "low": "184.30",
      "close": "185.70",
      "average": "185.7103",
      "volume": "68008",
      "turnover": "12629836.45",
      "trades": "763"
    },
    {
      "date": "2023-08-21",
      "bid": "188.20",
      "ask": "188.60",
      "open": "185.70",
      "high": "189.90",
      "low": "185.20",
      "close": "188.10",
      "average": "188.3687",
      "volume": "62139",
      "turnover": "11690463.1",
      "trades": "483"
    },
    {
      "date": "2023-08-22",
      "bid": "187.90",
      "ask": "188.10",
      "open": "188.70",
      "high": "191.30",
      "low": "187.30",
      "close": "187.90",
      "average": "189.081",
      "volume": "58545",
      "turnover": "11069513.55",
      "trades": "585"
    },
    {
      "date": "2023-08-23",
      "bid": "186.80",
      "ask": "187.00",
      "open": "187.80",
      "high": "188.20",
      "low": "179.00",
      "close": "186.70",
      "average": "184.7663",
      "volume": "85038",
      "turnover": "15712108.2",
      "trades": "779"
    },
    {
      "date": "2023-08-24",
      "bid": "189.30",
      "ask": "189.60",
      "open": "190.00",
      "high": "190.90",
      "low": "188.60",
      "close": "189.40",
      "average": "189.5812",
      "volume": "63181",
      "turnover": "11977926.2",
      "trades": "583"
    },
    {
      "date": "2023-08-25",
      "bid": "185.80",
      "ask": "186.40",
      "open": "188.30",
      "high": "189.30",
      "low": "185.80",
      "close": "185.80",
      "average": "187.2958",
      "volume": "70917",
      "turnover": "13284327.1",
      "trades": "791"
    },
    {
      "date": "2023-08-28",
      "bid": "191.00",
      "ask": "191.40",
      "open": "185.80",
      "high": "191.50",
      "low": "185.80",
      "close": "190.80",
      "average": "189.4296",
      "volume": "55548",
      "turnover": "10517894.8",
      "trades": "536"
    },
    {
      "date": "2023-08-29",
      "bid": "197.10",
      "ask": "197.30",
      "open": "191.30",
      "high": "197.50",
      "low": "191.10",
      "close": "196.80",
      "average": "194.5746",
      "volume": "98172",
      "turnover": "19096870.45",
      "trades": "686"
    },
    {
      "date": "2023-08-30",
      "bid": "202.80",
      "ask": "203.20",
      "open": "196.90",
      "high": "204.80",
      "low": "196.90",
      "close": "202.60",
      "average": "201.9299",
      "volume": "129067",
      "turnover": "26077006.2",
      "trades": "1187"
    },
    {
      "date": "2023-08-31",
      "bid": "198.70",
      "ask": "198.80",
      "open": "202.60",
      "high": "204.00",
      "low": "198.00",
      "close": "198.50",
      "average": "199.5516",
      "volume": "251010",
      "turnover": "50088357.35",
      "trades": "906"
    },
    {
      "date": "2023-09-01",
      "bid": "195.50",
      "ask": "195.80",
      "open": "198.50",
      "high": "200.00",
      "low": "195.60",
      "close": "196.00",
      "average": "197.3834",
      "volume": "72780",
      "turnover": "14367339.15",
      "trades": "687"
    },
    {
      "date": "2023-09-04",
      "bid": "196.50",
      "ask": "196.90",
      "open": "196.00",
      "high": "199.80",
      "low": "195.50",
      "close": "196.90",
      "average": "197.1535",
      "volume": "59799",
      "turnover": "11788377.6",
      "trades": "532"
    },
    {
      "date": "2023-09-05",
      "bid": "197.10",
      "ask": "197.40",
      "open": "195.90",
      "high": "198.40",
      "low": "195.70",
      "close": "197.20",
      "average": "197.1995",
      "volume": "44727",
      "turnover": "8820082.6",
      "trades": "424"
    },
    {
      "date": "2023-09-06",
      "bid": "195.00",
      "ask": "195.20",
      "open": "197.20",
      "high": "197.40",
      "low": "194.90",
      "close": "195.20",
      "average": "195.7792",
      "volume": "53270",
      "turnover": "10428766.65",
      "trades": "445"
    },
    {
      "date": "2023-09-07",
      "bid": "185.80",
      "ask": "186.30",
      "open": "185.60",
      "high": "188.40",
      "low": "181.00",
      "close": "187.50",
      "average": "185.1318",
      "volume": "277310",
      "turnover": "51344921.4",
      "trades": "1524"
    },
    {
      "date": "2023-09-08",
      "bid": "189.40",
      "ask": "189.50",
      "open": "187.50",
      "high": "190.20",
      "low": "184.30",
      "close": "189.40",
      "average": "187.6211",
      "volume": "114439",
      "turnover": "21520831",
      "trades": "657"
    },
    {
      "date": "2023-09-11",
      "bid": "190.60",
      "ask": "190.90",
      "open": "190.60",
      "high": "193.60",
      "low": "188.40",
      "close": "190.40",
      "average": "190.652",
      "volume": "93134",
      "turnover": "17780336.55",
      "trades": "523"
    },
    {
      "date": "2023-09-12",
      "bid": "188.30",
      "ask": "188.60",
      "open": "190.40",
      "high": "192.00",
      "low": "187.80",
      "close": "188.20",
      "average": "189.1098",
      "volume": "39836",
      "turnover": "7530188.65",
      "trades": "422"
    },
    {
      "date": "2023-09-13",
      "bid": "184.50",
      "ask": "184.90",
      "open": "188.10",
      "high": "188.10",
      "low": "184.30",
      "close": "185.00",
      "average": "185.0767",
      "volume": "84523",
      "turnover": "15643815.05",
      "trades": "499"
    },
    {
      "date": "2023-09-14",
      "bid": "185.50",
      "ask": "185.90",
      "open": "185.00",
      "high": "185.80",
      "low": "183.00",
      "close": "185.80",
      "average": "184.6964",
      "volume": "89709",
      "turnover": "16573930.7",
      "trades": "670"
    },
    {
      "date": "2023-09-15",
      "bid": "191.00",
      "ask": "191.30",
      "open": "187.20",
      "high": "191.80",
      "low": "187.10",
      "close": "191.20",
      "average": "189.5942",
      "volume": "398305",
      "turnover": "75189825.59",
      "trades": "507"
    },
    {
      "date": "2023-09-18",
      "bid": "194.90",
      "ask": "195.00",
      "open": "190.60",
      "high": "195.30",
      "low": "190.50",
      "close": "195.10",
      "average": "192.8019",
      "volume": "168841",
      "turnover": "32559330.5",
      "trades": "894"
    },
    {
      "date": "2023-09-19",
      "bid": "193.60",
      "ask": "193.80",
      "open": "195.10",
      "high": "196.30",
      "low": "191.30",
      "close": "193.90",
      "average": "194.2395",
      "volume": "53206",
      "turnover": "10334763",
      "trades": "542"
    },
    {
      "date": "2023-09-20",
      "bid": "194.70",
      "ask": "194.90",
      "open": "194.50",
      "high": "196.50",
      "low": "192.90",
      "close": "194.50",
      "average": "194.7756",
      "volume": "265295",
      "turnover": "51699402.1",
      "trades": "906"
    },
    {
      "date": "2023-09-21",
      "bid": "191.10",
      "ask": "191.60",
      "open": "193.90",
      "high": "195.40",
      "low": "190.60",
      "close": "191.50",
      "average": "192.6345",
      "volume": "103944",
      "turnover": "20028777.6",
      "trades": "1006"
    },
    {
      "date": "2023-09-22",
      "bid": "192.80",
      "ask": "193.20",
      "open": "193.30",
      "high": "196.10",
      "low": "190.90",
      "close": "192.50",
      "average": "192.9432",
      "volume": "80963",
      "turnover": "15622319.35",
      "trades": "662"
    },
    {
      "date": "2023-09-25",
      "bid": "191.70",
      "ask": "192.00",
      "open": "192.20",
      "high": "192.90",
      "low": "187.50",
      "close": "191.30",
      "average": "190.8075",
      "volume": "80713",
      "turnover": "15400588.95",
      "trades": "555"
    },
    {
      "date": "2023-09-26",
      "bid": "192.10",
      "ask": "192.40",
      "open": "191.20",
      "high": "193.60",
      "low": "188.10",
      "close": "191.90",
      "average": "190.869",
      "volume": "250442",
      "turnover": "47801769.3",
      "trades": "618"
    },
    {
      "date": "2023-09-27",
      "bid": "187.10",
      "ask": "187.80",
      "open": "191.30",
      "high": "193.60",
      "low": "187.60",
      "close": "187.60",
      "average": "190.0279",
      "volume": "163436",
      "turnover": "31041018.2",
      "trades": "783"
    },
    {
      "date": "2023-09-28",
      "bid": "189.50",
      "ask": "190.00",
      "open": "191.80",
      "high": "192.20",
      "low": "186.60",
      "close": "189.10",
      "average": "188.4512",
      "volume": "125394",
      "turnover": "23619972.4",
      "trades": "904"
    },
    {
      "date": "2023-09-29",
      "bid": "192.80",
      "ask": "193.70",
      "open": "189.90",
      "high": "196.50",
      "low": "189.90",
      "close": "192.90",
      "average": "193.4736",
      "volume": "155494",
      "turnover": "30084206.45",
      "trades": "694"
    },
    {
      "date": "2023-10-02",
      "bid": "195.00",
      "ask": "195.20",
      "open": "192.90",
      "high": "195.20",
      "low": "191.50",
      "close": "194.70",
      "average": "192.876",
      "volume": "245027",
      "turnover": "47258136",
      "trades": "794"
    },
    {
      "date": "2023-10-03",
      "bid": "200.00",
      "ask": "200.40",
      "open": "195.70",
      "high": "212.80",
      "low": "195.00",
      "close": "200.40",
      "average": "204.9651",
      "volume": "360185",
      "turnover": "73801958.7",
      "trades": "2633"
    },
    {
      "date": "2023-10-04",
      "bid": "200.40",
      "ask": "200.80",
      "open": "200.40",
      "high": "204.00",
      "low": "198.60",
      "close": "200.60",
      "average": "201.2295",
      "volume": "132516",
      "turnover": "26674523.3",
      "trades": "1099"
    },
    {
      "date": "2023-10-05",
      "bid": "201.80",
      "ask": "202.00",
      "open": "201.60",
      "high": "205.00",
      "low": "200.20",
      "close": "202.00",
      "average": "202.2296",
      "volume": "246433",
      "turnover": "49851846.1",
      "trades": "1309"
    },
    {
      "date": "2023-10-06",
      "bid": "197.90",
      "ask": "198.10",
      "open": "202.00",
      "high": "202.60",
      "low": "196.00",
      "close": "197.80",
      "average": "199.077",
      "volume": "328179",
      "turnover": "65401715.5",
      "trades": "1300"
    },
    {
      "date": "2023-10-09",
      "bid": "199.90",
      "ask": "200.80",
      "open": "198.10",
      "high": "202.40",
      "low": "198.10",
      "close": "200.00",
      "average": "200.3919",
      "volume": "165154",
      "turnover": "33095371.45",
      "trades": "1215"
    },
    {
      "date": "2023-10-10",
      "bid": "199.70",
      "ask": "200.00",
      "open": "202.00",
      "high": "203.60",
      "low": "197.80",
      "close": "200.00",
      "average": "200.0517",
      "volume": "263125",
      "turnover": "52638915.5",
      "trades": "1330"
    },
    {
      "date": "2023-10-11",
      "bid": "207.00",
      "ask": "207.40",
      "open": "200.00",
      "high": "207.80",
      "low": "199.60",
      "close": "207.40",
      "average": "203.4746",
      "volume": "250425",
      "turnover": "50954934.1",
      "trades": "1347"
    },
    {
      "date": "2023-10-12",
      "bid": "208.20",
      "ask": "208.60",
      "open": "207.60",
      "high": "210.60",
      "low": "206.80",
      "close": "208.60",
      "average": "208.698",
      "volume": "141693",
      "turnover": "29571050.6",
      "trades": "1304"
    },
    {
      "date": "2023-10-13",
      "bid": "203.40",
      "ask": "203.80",
      "open": "208.60",
      "high": "209.20",
      "low": "203.20",
      "close": "203.20",
      "average": "204.7222",
      "volume": "89524",
      "turnover": "18327552.8",
      "trades": "659"
    },
    {
      "date": "2023-10-16",
      "bid": "202.20",
      "ask": "202.60",
      "open": "203.00",
      "high": "207.20",
      "low": "202.20",
      "close": "202.20",
      "average": "203.8863",
      "volume": "104098",
      "turnover": "21224048.3",
      "trades": "723"
    },
    {
      "date": "2023-10-17",
      "bid": "200.80",
      "ask": "201.00",
      "open": "202.20",
      "high": "204.80",
      "low": "199.40",
      "close": "200.60",
      "average": "201.4377",
      "volume": "168317",
      "turnover": "33902967",
      "trades": "962"
    },
    {
      "date": "2023-10-18",
      "bid": "198.80",
      "ask": "199.10",
      "open": "200.60",
      "high": "203.60",
      "low": "198.30",
      "close": "199.00",
      "average": "200.0646",
      "volume": "116911",
      "turnover": "23389907.7",
      "trades": "787"
    },
    {
      "date": "2023-10-19",
      "bid": "194.50",
      "ask": "195.00",
      "open": "199.00",
      "high": "201.40",
      "low": "194.50",
      "close": "195.00",
      "average": "196.845",
      "volume": "109433",
      "turnover": "21540883.05",
      "trades": "755"
    },
    {
      "date": "2023-10-20",
      "bid": "190.70",
      "ask": "191.20",
      "open": "193.40",
      "high": "197.40",
      "low": "188.30",
      "close": "190.80",
      "average": "191.8671",
      "volume": "146491",
      "turnover": "28110218.55",
      "trades": "1067"
    },
    {
      "date": "2023-10-23",
      "bid": "191.10",
      "ask": "191.30",
      "open": "190.20",
      "high": "192.00",
      "low": "187.70",
      "close": "190.50",
      "average": "189.937",
      "volume": "155089",
      "turnover": "29457214.6",
      "trades": "1208"
    },
    {
      "date": "2023-10-24",
      "bid": "191.80",
      "ask": "192.10",
      "open": "188.40",
      "high": "195.20",
      "low": "188.40",
      "close": "192.50",
      "average": "191.9622",
      "volume": "154164",
      "turnover": "29592830.55",
      "trades": "1294"
    },
    {
      "date": "2023-10-25",
      "bid": "200.80",
      "ask": "201.00",
      "open": "196.20",
      "high": "208.20",
      "low": "196.20",
      "close": "199.30",
      "average": "201.3474",
      "volume": "472252",
      "turnover": "95074034",
      "trades": "2334"
    },
    {
      "date": "2023-10-26",
      "bid": "193.70",
      "ask": "194.00",
      "open": "198.10",
      "high": "204.20",
      "low": "192.50",
      "close": "192.50",
      "average": "195.9663",
      "volume": "271248",
      "turnover": "53155462.6",
      "trades": "1590"
    },
    {
      "date": "2023-10-27",
      "bid": "193.60",
      "ask": "193.80",
      "open": "192.00",
      "high": "193.80",
      "low": "189.00",
      "close": "193.50",
      "average": "192.5025",
      "volume": "180234",
      "turnover": "34696055.75",
      "trades": "1127"
    },
    {
      "date": "2023-10-30",
      "bid": "194.10",
      "ask": "194.40",
      "open": "193.50",
      "high": "196.40",
      "low": "192.20",
      "close": "193.90",
      "average": "193.9445",
      "volume": "118937",
      "turnover": "23067175.15",
      "trades": "828"
    },
    {
      "date": "2023-10-31",
      "bid": "194.00",
      "ask": "194.30",
      "open": "193.50",
      "high": "195.40",
      "low": "192.50",
      "close": "193.70",
      "average": "193.5684",
      "volume": "138767",
      "turnover": "26860770.15",
      "trades": "801"
    },
    {
      "date": "2023-11-01",
      "bid": "197.50",
      "ask": "197.70",
      "open": "194.50",
      "high": "197.80",
      "low": "192.70",
      "close": "197.10",
      "average": "196.1759",
      "volume": "94714",
      "turnover": "18578849.55",
      "trades": "601"
    },
    {
      "date": "2023-11-02",
      "bid": "203.00",
      "ask": "203.20",
      "open": "198.00",
      "high": "206.40",
      "low": "198.00",
      "close": "203.20",
      "average": "203.3773",
      "volume": "285687",
      "turnover": "58102250.2",
      "trades": "679"
    },
    {
      "date": "2023-11-03",
      "bid": "206.00",
      "ask": "206.40",
      "open": "203.40",
      "high": "207.00",
      "low": "201.80",
      "close": "207.00",
      "average": "205.3863",
      "volume": "70855",
      "turnover": "14552649.4",
      "trades": "413"
    },
    {
      "date": "2023-11-06",
      "bid": "207.40",
      "ask": "207.80",
      "open": "206.40",
      "high": "209.40",
      "low": "204.40",
      "close": "207.80",
      "average": "206.7217",
      "volume": "584488",
      "turnover": "120825719.8",
      "trades": "689"
    },
    {
      "date": "2023-11-07",
      "bid": "213.80",
      "ask": "214.60",
      "open": "207.80",
      "high": "215.20",
      "low": "207.80",
      "close": "213.60",
      "average": "212.9015",
      "volume": "254045",
      "turnover": "53831171.8",
      "trades": "947"
    },
    {
      "date": "2023-11-08",
      "bid": "218.60",
      "ask": "219.00",
      "open": "213.60",
      "high": "219.60",
      "low": "212.20",
      "close": "218.20",
      "average": "217.7616",
      "volume": "144260",
      "turnover": "31415970.2",
      "trades": "932"
    },
    {
      "date": "2023-11-09",
      "bid": "222.20",
      "ask": "222.60",
      "open": "218.60",
      "high": "225.40",
      "low": "218.60",
      "close": "221.80",
      "average": "222.2016",
      "volume": "178333",
      "turnover": "39625886",
      "trades": "1229"
    },
    {
      "date": "2023-11-10",
      "bid": "222.40",
      "ask": "222.80",
      "open": "221.60",
      "high": "223.60",
      "low": "219.20",
      "close": "221.80",
      "average": "221.8089",
      "volume": "76061",
      "turnover": "16871211.8",
      "trades": "826"
    },
    {
      "date": "2023-11-13",
      "bid": "221.20",
      "ask": "221.60",
      "open": "220.00",
      "high": "224.00",
      "low": "217.60",
      "close": "221.60",
      "average": "220.7631",
      "volume": "211693",
      "turnover": "46736133",
      "trades": "953"
    },
    {
      "date": "2023-11-14",
      "bid": "227.20",
      "ask": "227.60",
      "open": "221.00",
      "high": "228.00",
      "low": "220.00",
      "close": "227.80",
      "average": "224.8163",
      "volume": "168646",
      "turnover": "37914363",
      "trades": "1010"
    },
    {
      "date": "2023-11-15",
      "bid": "230.00",
      "ask": "230.40",
      "open": "228.60",
      "high": "234.00",
      "low": "228.60",
      "close": "230.80",
      "average": "230.764",
      "volume": "270841",
      "turnover": "62500347.2",
      "trades": "1247"
    },
    {
      "date": "2023-11-16",
      "bid": "229.80",
      "ask": "230.00",
      "open": "230.80",
      "high": "234.00",
      "low": "229.40",
      "close": "229.80",
      "average": "230.5192",
      "volume": "90495",
      "turnover": "20860629.39",
      "trades": "860"
    },
    {
      "date": "2023-11-17",
      "bid": "229.80",
      "ask": "230.20",
      "open": "230.00",
      "high": "233.80",
      "low": "229.40",
      "close": "230.80",
      "average": "231.0776",
      "volume": "107257",
      "turnover": "24784771.2",
      "trades": "637"
    },
    {
      "date": "2023-11-20",
      "bid": "227.60",
      "ask": "228.00",
      "open": "232.00",
      "high": "232.00",
      "low": "227.40",
      "close": "228.40",
      "average": "228.5315",
      "volume": "183853",
      "turnover": "42015557.29",
      "trades": "1022"
    },
    {
      "date": "2023-11-21",
      "bid": "231.40",
      "ask": "231.80",
      "open": "228.40",
      "high": "234.20",
      "low": "228.00",
      "close": "231.00",
      "average": "231.2082",
      "volume": "98126",
      "turnover": "22685774.4",
      "trades": "1015"
    },
    {
      "date": "2023-11-22",
      "bid": "232.80",
      "ask": "233.00",
      "open": "232.60",
      "high": "236.60",
      "low": "231.60",
      "close": "233.00",
      "average": "233.5438",
      "volume": "115467",
      "turnover": "26966488.6",
      "trades": "903"
    },
    {
      "date": "2023-11-23",
      "bid": "234.20",
      "ask": "234.60",
      "open": "234.00",
      "high": "235.00",
      "low": "231.20",
      "close": "234.00",
      "average": "233.4207",
      "volume": "73240",
      "turnover": "17095735.6",
      "trades": "577"
    },
    {
      "date": "2023-11-24",
      "bid": "235.00",
      "ask": "235.40",
      "open": "234.00",
      "high": "236.40",
      "low": "234.00",
      "close": "235.00",
      "average": "235.0493",
      "volume": "77223",
      "turnover": "18151169.39",
      "trades": "684"
    },
    {
      "date": "2023-11-27",
      "bid": "236.60",
      "ask": "237.00",
      "open": "235.20",
      "high": "238.00",
      "low": "234.60",
      "close": "237.40",
      "average": "237.1624",
      "volume": "53592",
      "turnover": "12710166",
      "trades": "512"
    },
    {
      "date": "2023-11-28",
      "bid": "238.60",
      "ask": "239.00",
      "open": "237.00",
      "high": "240.00",
      "low": "234.60",
      "close": "238.80",
      "average": "237.8544",
      "volume": "85312",
      "turnover": "20291101.39",
      "trades": "640"
    },
    {
      "date": "2023-11-29",
      "bid": "240.60",
      "ask": "241.00",
      "open": "239.00",
      "high": "242.20",
      "low": "238.40",
      "close": "241.00",
      "average": "240.6792",
      "volume": "79233",
      "turnover": "19069332.5",
      "trades": "600"
    },
    {
      "date": "2023-11-30",
      "bid": "238.20",
      "ask": "238.60",
      "open": "241.80",
      "high": "242.80",
      "low": "237.80",
      "close": "238.20",
      "average": "238.3766",
      "volume": "689352",
      "turnover": "164325440.8",
      "trades": "815"
    },
    {
      "date": "2023-12-01",
      "bid": "240.00",
      "ask": "240.40",
      "open": "238.40",
      "high": "241.20",
      "low": "237.60",
      "close": "240.40",
      "average": "239.9177",
      "volume": "222494",
      "turnover": "53380232.8",
      "trades": "1149"
    },
    {
      "date": "2023-12-04",
      "bid": "236.60",
      "ask": "237.20",
      "open": "240.40",
      "high": "240.40",
      "low": "236.60",
      "close": "237.00",
      "average": "237.5916",
      "volume": "66447",
      "turnover": "15787230",
      "trades": "518"
    },
    {
      "date": "2023-12-05",
      "bid": "241.00",
      "ask": "241.60",
      "open": "237.00",
      "high": "242.00",
      "low": "237.00",
      "close": "241.20",
      "average": "240.9018",
      "volume": "114290",
      "turnover": "27532164.5",
      "trades": "749"
    },
    {
      "date": "2023-12-06",
      "bid": "243.80",
      "ask": "244.40",
      "open": "241.00",
      "high": "245.20",
      "low": "241.00",
      "close": "244.60",
      "average": "244.0777",
      "volume": "188372",
      "turnover": "45976953.3",
      "trades": "1104"
    },
    {
      "date": "2023-12-07",
      "bid": "243.80",
      "ask": "244.00",
      "open": "244.80",
      "high": "245.00",
      "low": "243.00",
      "close": "243.80",
      "average": "243.9086",
      "volume": "174000",
      "turnover": "42439562.2",
      "trades": "1548"
    },
    {
      "date": "2023-12-08",
      "bid": "247.60",
      "ask": "247.80",
      "open": "244.00",
      "high": "250.00",
      "low": "243.20",
      "close": "247.60",
      "average": "247.6758",
      "volume": "176830",
      "turnover": "43796750.6",
      "trades": "987"
    },
    {
      "date": "2023-12-11",
      "bid": "244.60",
      "ask": "245.00",
      "open": "246.40",
      "high": "248.00",
      "low": "244.40",
      "close": "245.00",
      "average": "245.0869",
      "volume": "140618",
      "turnover": "34463546.6",
      "trades": "758"
    },
    {
      "date": "2023-12-12",
      "bid": "244.40",
      "ask": "244.80",
      "open": "244.20",
      "high": "246.40",
      "low": "241.80",
      "close": "243.40",
      "average": "244.0575",
      "volume": "262893",
      "turnover": "64173162.9",
      "trades": "1485"
    },
    {
      "date": "2023-12-13",
      "bid": "237.00",
      "ask": "237.40",
      "open": "241.20",
      "high": "245.00",
      "low": "234.80",
      "close": "234.80",
      "average": "235.8907",
      "volume": "486467",
      "turnover": "114761405.1",
      "trades": "1193"
    },
    {
      "date": "2023-12-14",
      "bid": "238.80",
      "ask": "239.40",
      "open": "237.20",
      "high": "240.20",
      "low": "236.00",
      "close": "238.00",
      "average": "238.6185",
      "volume": "333580",
      "turnover": "79602522.2",
      "trades": "1545"
    },
    {
      "date": "2023-12-15",
      "bid": "236.00",
      "ask": "236.40",
      "open": "239.80",
      "high": "241.60",
      "low": "235.80",
      "close": "236.00",
      "average": "236.9321",
      "volume": "460288",
      "turnover": "109074616",
      "trades": "1541"
    },
    {
      "date": "2023-12-18",
      "bid": "236.00",
      "ask": "236.40",
      "open": "235.20",
      "high": "236.60",
      "low": "231.00",
      "close": "236.60",
      "average": "235.5604",
      "volume": "177106",
      "turnover": "41718625",
      "trades": "942"
    },
    {
      "date": "2023-12-19",
      "bid": "245.80",
      "ask": "246.40",
      "open": "236.60",
      "high": "247.00",
      "low": "236.00",
      "close": "246.40",
      "average": "244.9349",
      "volume": "156911",
      "turnover": "38432978.4",
      "trades": "840"
    },
    {
      "date": "2023-12-20",
      "bid": "243.40",
      "ask": "244.00",
      "open": "246.40",
      "high": "247.00",
      "low": "242.00",
      "close": "244.00",
      "average": "243.5229",
      "volume": "123073",
      "turnover": "29970830.1",
      "trades": "946"
    },
    {
      "date": "2023-12-21",
      "bid": "234.60",
      "ask": "235.00",
      "open": "243.40",
      "high": "243.60",
      "low": "234.00",
      "close": "235.60",
      "average": "236.7748",
      "volume": "128187",
      "turnover": "30351453.6",
      "trades": "964"
    },
    {
      "date": "2023-12-22",
      "bid": "235.20",
      "ask": "235.80",
      "open": "235.60",
      "high": "237.60",
      "low": "233.40",
      "close": "235.60",
      "average": "235.5908",
      "volume": "151917",
      "turnover": "35790834.79",
      "trades": "952"
    },
    {
      "date": "2023-12-27",
      "bid": "235.80",
      "ask": "236.20",
      "open": "235.60",
      "high": "239.20",
      "low": "235.20",
      "close": "236.80",
      "average": "236.7062",
      "volume": "133708",
      "turnover": "31648841",
      "trades": "898"
    },
    {
      "date": "2023-12-28",
      "bid": "240.00",
      "ask": "240.40",
      "open": "238.40",
      "high": "240.80",
      "low": "236.00",
      "close": "240.20",
      "average": "238.8169",
      "volume": "181161",
      "turnover": "43263399.2",
      "trades": "1098"
    },
    {
      "date": "2023-12-29",
      "bid": "241.00",
      "ask": "241.60",
      "open": "241.20",
      "high": "243.80",
      "low": "241.00",
      "close": "241.40",
      "average": "242.0545",
      "volume": "98921",
      "turnover": "23944207",
      "trades": "600"
    },
    {
      "date": "2024-01-02",
      "bid": "245.20",
      "ask": "245.60",
      "open": "243.60",
      "high": "246.00",
      "low": "242.20",
      "close": "245.20",
      "average": "244.7381",
      "volume": "95363",
      "turnover": "23334392.8",
      "trades": "732"
    },
    {
      "date": "2024-01-03",
      "bid": "243.60",
      "ask": "244.20",
      "open": "245.80",
      "high": "249.20",
      "low": "242.00",
      "close": "244.60",
      "average": "244.7427",
      "volume": "111674",
      "turnover": "27315579",
      "trades": "736"
    },
    {
      "date": "2024-01-04",
      "bid": "245.20",
      "ask": "246.00",
      "open": "244.60",
      "high": "250.00",
      "low": "243.40",
      "close": "245.80",
      "average": "245.7888",
      "volume": "105102",
      "turnover": "25832068",
      "trades": "782"
    },
    {
      "date": "2024-01-05",
      "bid": "240.60",
      "ask": "241.00",
      "open": "245.60",
      "high": "246.20",
      "low": "240.40",
      "close": "240.60",
      "average": "241.997",
      "volume": "31736",
      "turnover": "7680018.2",
      "trades": "368"
    },
    {
      "date": "2024-01-08",
      "bid": "243.80",
      "ask": "244.20",
      "open": "241.20",
      "high": "244.80",
      "low": "239.20",
      "close": "244.80",
      "average": "242.9993",
      "volume": "53653",
      "turnover": "13037191",
      "trades": "508"
    },
    {
      "date": "2024-01-09",
      "bid": "245.80",
      "ask": "246.20",
      "open": "245.60",
      "high": "248.00",
      "low": "243.00",
      "close": "246.40",
      "average": "245.4359",
      "volume": "80033",
      "turnover": "19633810",
      "trades": "583"
    },
    {
      "date": "2024-01-10",
      "bid": "252.80",
      "ask": "253.60",
      "open": "246.00",
      "high": "254.00",
      "low": "246.00",
      "close": "254.00",
      "average": "252.4504",
      "volume": "106276",
      "turnover": "26829175",
      "trades": "697"
    },
    {
      "date": "2024-01-11",
      "bid": "251.40",
      "ask": "252.00",
      "open": "255.80",
      "high": "256.60",
      "low": "251.40",
      "close": "252.20",
      "average": "253.2485",
      "volume": "87902",
      "turnover": "22298250.2",
      "trades": "539"
    },
    {
      "date": "2024-01-12",
      "bid": "246.20",
      "ask": "246.80",
      "open": "252.80",
      "high": "258.00",
      "low": "241.40",
      "close": "248.20",
      "average": "249.8232",
      "volume": "259559",
      "turnover": "64846070.1",
      "trades": "1741"
    },
    {
      "date": "2024-01-15",
      "bid": "244.80",
      "ask": "245.40",
      "open": "248.20",
      "high": "249.40",
      "low": "243.80",
      "close": "245.60",
      "average": "246.2646",
      "volume": "102258",
      "turnover": "25182748.1",
      "trades": "920"
    },
    {
      "date": "2024-01-16",
      "bid": "242.00",
      "ask": "242.80",
      "open": "245.60",
      "high": "245.60",
      "low": "240.20",
      "close": "243.20",
      "average": "242.6826",
      "volume": "117858",
      "turnover": "28601959.2",
      "trades": "922"
    },
    {
      "date": "2024-01-17",
      "bid": "240.00",
      "ask": "240.40",
      "open": "239.80",
      "high": "243.00",
      "low": "239.00",
      "close": "240.40",
      "average": "240.3551",
      "volume": "99551",
      "turnover": "23927581.6",
      "trades": "747"
    },
    {
      "date": "2024-01-18",
      "bid": "239.00",
      "ask": "239.60",
      "open": "240.40",
      "high": "249.40",
      "low": "237.20",
      "close": "240.00",
      "average": "239.8209",
      "volume": "89315",
      "turnover": "21419720.8",
      "trades": "768"
    },
    {
      "date": "2024-01-19",
      "bid": "236.60",
      "ask": "237.00",
      "open": "239.80",
      "high": "240.60",
      "low": "236.20",
      "close": "236.80",
      "average": "237.7215",
      "volume": "85181",
      "turnover": "20250168.2",
      "trades": "739"
    },
    {
      "date": "2024-01-22",
      "bid": "244.00",
      "ask": "244.60",
      "open": "241.20",
      "high": "246.20",
      "low": "238.00",
      "close": "243.60",
      "average": "243.8432",
      "volume": "147387",
      "turnover": "35940177.2",
      "trades": "1028"
    },
    {
      "date": "2024-01-23",
      "bid": "240.00",
      "ask": "240.40",
      "open": "243.60",
      "high": "243.60",
      "low": "239.40",
      "close": "240.20",
      "average": "240.8025",
      "volume": "107402",
      "turnover": "25862667.2",
      "trades": "699"
    },
    {
      "date": "2024-01-24",
      "bid": "242.00",
      "ask": "242.40",
      "open": "240.20",
      "high": "247.00",
      "low": "239.60",
      "close": "241.20",
      "average": "242.86",
      "volume": "170740",
      "turnover": "41461264.4",
      "trades": "1238"
    },
    {
      "date": "2024-01-25",
      "bid": "242.20",
      "ask": "242.60",
      "open": "241.20",
      "high": "245.00",
      "low": "241.00",
      "close": "242.80",
      "average": "242.8744",
      "volume": "189824",
      "turnover": "46103284.9",
      "trades": "1392"
    },
    {
      "date": "2024-01-26",
      "bid": "243.80",
      "ask": "244.20",
      "open": "243.00",
      "high": "244.20",
      "low": "228.00",
      "close": "243.40",
      "average": "241.8721",
      "volume": "109678",
      "turnover": "26530997.8",
      "trades": "746"
    },
    {
      "date": "2024-01-29",
      "bid": "241.60",
      "ask": "242.00",
      "open": "244.20",
      "high": "246.00",
      "low": "240.60",
      "close": "241.80",
      "average": "242.5153",
      "volume": "70524",
      "turnover": "17105099.6",
      "trades": "783"
    },
    {
      "date": "2024-01-30",
      "bid": "245.60",
      "ask": "246.00",
      "open": "242.20",
      "high": "249.80",
      "low": "242.20",
      "close": "245.60",
      "average": "246.2677",
      "volume": "75685",
      "turnover": "18645217",
      "trades": "579"
    },
    {
      "date": "2024-01-31",
      "bid": "281.00",
      "ask": "281.80",
      "open": "267.00",
      "high": "294.60",
      "low": "265.40",
      "close": "281.00",
      "average": "283.3512",
      "volume": "785969",
      "turnover": "222673271.9",
      "trades": "5067"
    },
    {
      "date": "2024-02-01",
      "bid": "293.00",
      "ask": "293.40",
      "open": "295.00",
      "high": "302.00",
      "low": "288.20",
      "close": "293.00",
      "average": "293.7179",
      "volume": "279204",
      "turnover": "82001252.5",
      "trades": "2534"
    },
    {
      "date": "2024-02-02",
      "bid": "293.80",
      "ask": "294.20",
      "open": "296.60",
      "high": "299.80",
      "low": "293.20",
      "close": "294.00",
      "average": "294.7573",
      "volume": "437468",
      "turnover": "128948231.9",
      "trades": "1256"
    },
    {
      "date": "2024-02-05",
      "bid": "296.20",
      "ask": "296.60",
      "open": "294.00",
      "high": "300.00",
      "low": "291.40",
      "close": "296.00",
      "average": "296.6341",
      "volume": "216596",
      "turnover": "64338206.8",
      "trades": "1468"
    },
    {
      "date": "2024-02-06",
      "bid": "292.80",
      "ask": "293.60",
      "open": "296.00",
      "high": "296.20",
      "low": "288.40",
      "close": "293.60",
      "average": "292.9691",
      "volume": "199138",
      "turnover": "58384608.8",
      "trades": "1331"
    },
    {
      "date": "2024-02-07",
      "bid": "294.00",
      "ask": "295.00",
      "open": "294.00",
      "high": "296.20",
      "low": "292.40",
      "close": "294.40",
      "average": "294.5921",
      "volume": "190692",
      "turnover": "56175423.4",
      "trades": "1510"
    },
    {
      "date": "2024-02-08",
      "bid": "295.60",
      "ask": "296.00",
      "open": "294.00",
      "high": "298.40",
      "low": "294.00",
      "close": "296.00",
      "average": "295.9469",
      "volume": "155905",
      "turnover": "46134214.3",
      "trades": "1218"
    },
    {
      "date": "2024-02-09",
      "bid": "294.80",
      "ask": "295.20",
      "open": "296.80",
      "high": "297.00",
      "low": "294.00",
      "close": "295.80",
      "average": "295.4447",
      "volume": "134524",
      "turnover": "39744810.4",
      "trades": "1003"
    },
    {
      "date": "2024-02-12",
      "bid": "298.80",
      "ask": "299.20",
      "open": "298.80",
      "high": "299.60",
      "low": "294.80",
      "close": "299.20",
      "average": "296.7418",
      "volume": "115126",
      "turnover": "34156959.4",
      "trades": "672"
    },
    {
      "date": "2024-02-13",
      "bid": "302.60",
      "ask": "302.80",
      "open": "299.20",
      "high": "305.00",
      "low": "297.20",
      "close": "303.00",
      "average": "300.9407",
      "volume": "249853",
      "turnover": "75189270.8",
      "trades": "1257"
    },
    {
      "date": "2024-02-14",
      "bid": "305.80",
      "ask": "306.20",
      "open": "303.00",
      "high": "307.40",
      "low": "302.20",
      "close": "306.20",
      "average": "305.8224",
      "volume": "109873",
      "turnover": "33595764.6",
      "trades": "801"
    },
    {
      "date": "2024-02-15",
      "bid": "309.20",
      "ask": "309.40",
      "open": "310.00",
      "high": "313.00",
      "low": "306.40",
      "close": "309.40",
      "average": "309.3455",
      "volume": "281011",
      "turnover": "86929208.4",
      "trades": "1002"
    },
    {
      "date": "2024-02-16",
      "bid": "313.40",
      "ask": "313.80",
      "open": "310.80",
      "high": "317.00",
      "low": "310.80",
      "close": "314.80",
      "average": "314.5153",
      "volume": "124837",
      "turnover": "39263115.6",
      "trades": "1420"
    },
    {
      "date": "2024-02-19",
      "bid": "312.20",
      "ask": "312.40",
      "open": "312.80",
      "high": "312.80",
      "low": "309.40",
      "close": "312.00",
      "average": "311.8389",
      "volume": "60515",
      "turnover": "18870888",
      "trades": "750"
    },
    {
      "date": "2024-02-20",
      "bid": "308.60",
      "ask": "309.00",
      "open": "312.00",
      "high": "313.00",
      "low": "307.40",
      "close": "308.20",
      "average": "309.4546",
      "volume": "90936",
      "turnover": "28140563.2",
      "trades": "629"
    },
    {
      "date": "2024-02-21",
      "bid": "307.00",
      "ask": "307.40",
      "open": "310.00",
      "high": "311.00",
      "low": "304.20",
      "close": "307.20",
      "average": "307.175",
      "volume": "96848",
      "turnover": "29748998.9",
      "trades": "812"
    },
    {
      "date": "2024-02-22",
      "bid": "308.00",
      "ask": "308.40",
      "open": "314.40",
      "high": "314.40",
      "low": "305.80",
      "close": "308.80",
      "average": "308.2852",
      "volume": "87914",
      "turnover": "27102587.4",
      "trades": "877"
    },
    {
      "date": "2024-02-23",
      "bid": "308.80",
      "ask": "309.40",
      "open": "311.00",
      "high": "313.00",
      "low": "306.80",
      "close": "308.40",
      "average": "308.8943",
      "volume": "100683",
      "turnover": "31100569.4",
      "trades": "929"
    },
    {
      "date": "2024-02-26",
      "bid": "307.80",
      "ask": "308.20",
      "open": "308.40",
      "high": "311.20",
      "low": "307.40",
      "close": "310.40",
      "average": "309.6796",
      "volume": "63974",
      "turnover": "19807120.8",
      "trades": "723"
    },
    {
      "date": "2024-02-27",
      "bid": "308.40",
      "ask": "308.80",
      "open": "309.60",
      "high": "311.00",
      "low": "306.60",
      "close": "309.20",
      "average": "308.9988",
      "volume": "64224",
      "turnover": "19842867",
      "trades": "626"
    },
    {
      "date": "2024-02-28",
      "bid": "310.20",
      "ask": "310.60",
      "open": "309.20",
      "high": "313.00",
      "low": "308.40",
      "close": "311.00",
      "average": "310.7674",
      "volume": "72465",
      "turnover": "22519618.5",
      "trades": "771"
    },
    {
      "date": "2024-02-29",
      "bid": "315.80",
      "ask": "316.20",
      "open": "311.60",
      "high": "316.80",
      "low": "311.60",
      "close": "316.40",
      "average": "315.0843",
      "volume": "114214",
      "turnover": "35987229.2",
      "trades": "709"
    },
    {
      "date": "2024-03-01",
      "bid": "327.80",
      "ask": "328.20",
      "open": "318.00",
      "high": "328.20",
      "low": "318.00",
      "close": "327.80",
      "average": "325.4833",
      "volume": "155466",
      "turnover": "50607439.8",
      "trades": "1463"
    },
    {
      "date": "2024-03-04",
      "bid": "331.40",
      "ask": "331.80",
      "open": "328.00",
      "high": "331.80",
      "low": "326.20",
      "close": "331.40",
      "average": "330.261",
      "volume": "82631",
      "turnover": "27289796.2",
      "trades": "1107"
    },
    {
      "date": "2024-03-05",
      "bid": "327.40",
      "ask": "327.80",
      "open": "331.40",
      "high": "335.00",
      "low": "325.00",
      "close": "327.00",
      "average": "329.4116",
      "volume": "120745",
      "turnover": "39775336.2",
      "trades": "1396"
    },
    {
      "date": "2024-03-06",
      "bid": "330.20",
      "ask": "330.40",
      "open": "327.00",
      "high": "330.40",
      "low": "324.60",
      "close": "329.40",
      "average": "326.9855",
      "volume": "471194",
      "turnover": "154073963.1",
      "trades": "848"
    },
    {
      "date": "2024-03-07",
      "bid": "333.20",
      "ask": "333.40",
      "open": "328.20",
      "high": "335.00",
      "low": "325.60",
      "close": "332.40",
      "average": "331.8974",
      "volume": "135326",
      "turnover": "44914487.1",
      "trades": "617"
    },
    {
      "date": "2024-03-08",
      "bid": "329.20",
      "ask": "329.80",
      "open": "333.40",
      "high": "336.00",
      "low": "327.40",
      "close": "329.20",
      "average": "330.8317",
      "volume": "87779",
      "turnover": "29039972.8",
      "trades": "956"
    },
    {
      "date": "2024-03-11",
      "bid": "324.60",
      "ask": "325.00",
      "open": "329.20",
      "high": "329.60",
      "low": "321.00",
      "close": "324.40",
      "average": "324.3977",
      "volume": "91367",
      "turnover": "29639050",
      "trades": "868"
    },
    {
      "date": "2024-03-12",
      "bid": "325.60",
      "ask": "325.80",
      "open": "324.40",
      "high": "326.80",
      "low": "322.20",
      "close": "325.60",
      "average": "324.9816",
      "volume": "122131",
      "turnover": "39689915",
      "trades": "1006"
    },
    {
      "date": "2024-03-13",
      "bid": "324.60",
      "ask": "325.00",
      "open": "326.40",
      "high": "326.40",
      "low": "319.60",
      "close": "324.00",
      "average": "323.328",
      "volume": "406265",
      "turnover": "129091645.4",
      "trades": "1160"
    },
    {
      "date": "2024-03-14",
      "bid": "327.80",
      "ask": "328.00",
      "open": "328.00",
      "high": "331.40",
      "low": "326.40",
      "close": "328.00",
      "average": "329.119",
      "volume": "222739",
      "turnover": "73306742.59",
      "trades": "1390"
    },
    {
      "date": "2024-03-15",
      "bid": "314.60",
      "ask": "315.00",
      "open": "330.00",
      "high": "330.00",
      "low": "314.80",
      "close": "316.60",
      "average": "316.9023",
      "volume": "643383",
      "turnover": "203889553",
      "trades": "1017"
    },
    {
      "date": "2024-03-18",
      "bid": "318.40",
      "ask": "318.80",
      "open": "317.80",
      "high": "319.40",
      "low": "312.40",
      "close": "319.20",
      "average": "317.5652",
      "volume": "106131",
      "turnover": "33703480.4",
      "trades": "1141"
    },
    {
      "date": "2024-03-19",
      "bid": "343.00",
      "ask": "343.20",
      "open": "335.40",
      "high": "343.60",
      "low": "334.20",
      "close": "343.60",
      "average": "339.1495",
      "volume": "202722",
      "turnover": "68744189.8",
      "trades": "2081"
    },
    {
      "date": "2024-03-20",
      "bid": "347.20",
      "ask": "347.60",
      "open": "350.00",
      "high": "353.60",
      "low": "344.40",
      "close": "346.00",
      "average": "347.6245",
      "volume": "224744",
      "turnover": "78126785",
      "trades": "1786"
    },
    {
      "date": "2024-03-21",
      "bid": "352.60",
      "ask": "353.00",
      "open": "351.40",
      "high": "357.80",
      "low": "348.40",
      "close": "352.00",
      "average": "351.8496",
      "volume": "206023",
      "turnover": "72495512.9",
      "trades": "1491"
    },
    {
      "date": "2024-03-22",
      "bid": "350.60",
      "ask": "351.00",
      "open": "347.00",
      "high": "354.20",
      "low": "347.00",
      "close": "350.60",
      "average": "350.7187",
      "volume": "158037",
      "turnover": "55426648.2",
      "trades": "1277"
    },
    {
      "date": "2024-03-25",
      "bid": "343.40",
      "ask": "343.80",
      "open": "350.20",
      "high": "351.00",
      "low": "343.40",
      "close": "343.40",
      "average": "345.5543",
      "volume": "79956",
      "turnover": "27629258.2",
      "trades": "1131"
    },
    {
      "date": "2024-03-26",
      "bid": "336.20",
      "ask": "337.00",
      "open": "343.40",
      "high": "346.00",
      "low": "336.20",
      "close": "336.20",
      "average": "338.2754",
      "volume": "145121",
      "turnover": "49091086.8",
      "trades": "1241"
    },
    {
      "date": "2024-03-27",
      "bid": "330.00",
      "ask": "330.60",
      "open": "336.00",
      "high": "337.60",
      "low": "329.80",
      "close": "329.80",
      "average": "331.4314",
      "volume": "198135",
      "turnover": "65668912.1",
      "trades": "1492"
    },
    {
      "date": "2024-03-28",
      "bid": "329.20",
      "ask": "329.80",
      "open": "330.00",
      "high": "333.20",
      "low": "327.80",
      "close": "327.80",
      "average": "329.4547",
      "volume": "172651",
      "turnover": "56882081.3",
      "trades": "1409"
    },
    {
      "date": "2024-04-02",
      "bid": "330.80",
      "ask": "331.40",
      "open": "330.40",
      "high": "334.20",
      "low": "328.60",
      "close": "332.00",
      "average": "331.5314",
      "volume": "149553",
      "turnover": "49580801",
      "trades": "1334"
    },
    {
      "date": "2024-04-03",
      "bid": "332.60",
      "ask": "333.20",
      "open": "342.80",
      "high": "346.00",
      "low": "329.20",
      "close": "333.00",
      "average": "334.8964",
      "volume": "238770",
      "turnover": "79997629.4",
      "trades": "1917"
    },
    {
      "date": "2024-04-04",
      "bid": "321.80",
      "ask": "322.60",
      "open": "340.00",
      "high": "340.00",
      "low": "321.80",
      "close": "322.20",
      "average": "325.0477",
      "volume": "195141",
      "turnover": "63431781.4",
      "trades": "1654"
    },
    {
      "date": "2024-04-05",
      "bid": "323.60",
      "ask": "324.20",
      "open": "315.20",
      "high": "326.40",
      "low": "315.20",
      "close": "324.60",
      "average": "323.1902",
      "volume": "165145",
      "turnover": "53373354.1",
      "trades": "1415"
    },
    {
      "date": "2024-04-08",
      "bid": "328.60",
      "ask": "329.20",
      "open": "325.40",
      "high": "330.00",
      "low": "325.20",
      "close": "328.80",
      "average": "328.2121",
      "volume": "168746",
      "turnover": "55382669.89",
      "trades": "1302"
    },
    {
      "date": "2024-04-09",
      "bid": "321.20",
      "ask": "321.60",
      "open": "330.00",
      "high": "334.40",
      "low": "319.20",
      "close": "322.00",
      "average": "324.7276",
      "volume": "170796",
      "turnover": "55471074.8",
      "trades": "1674"
    },
    {
      "date": "2024-04-10",
      "bid": "330.40",
      "ask": "330.80",
      "open": "321.60",
      "high": "332.00",
      "low": "321.60",
      "close": "328.60",
      "average": "328.9368",
      "volume": "221640",
      "turnover": "72906215.8",
      "trades": "1839"
    },
    {
      "date": "2024-04-11",
      "bid": "331.00",
      "ask": "331.40",
      "open": "340.00",
      "high": "340.00",
      "low": "324.00",
      "close": "331.20",
      "average": "331.0771",
      "volume": "194956",
      "turnover": "64549664.6",
      "trades": "1639"
    },
    {
      "date": "2024-04-12",
      "bid": "327.00",
      "ask": "327.60",
      "open": "335.00",
      "high": "338.20",
      "low": "325.60",
      "close": "327.40",
      "average": "330.9607",
      "volume": "135450",
      "turnover": "44827794",
      "trades": "1418"
    },
    {
      "date": "2024-04-15",
      "bid": "332.20",
      "ask": "332.40",
      "open": "328.00",
      "high": "335.40",
      "low": "325.60",
      "close": "332.60",
      "average": "331.6573",
      "volume": "122881",
      "turnover": "40743574.29",
      "trades": "1337"
    },
    {
      "date": "2024-04-16",
      "bid": "326.60",
      "ask": "327.20",
      "open": "326.00",
      "high": "331.80",
      "low": "323.40",
      "close": "328.20",
      "average": "327.8776",
      "volume": "92741",
      "turnover": "30408078.2",
      "trades": "1164"
    },
    {
      "date": "2024-04-17",
      "bid": "328.40",
      "ask": "329.00",
      "open": "329.00",
      "high": "331.20",
      "low": "326.40",
      "close": "327.60",
      "average": "328.1324",
      "volume": "106204",
      "turnover": "34848964.6",
      "trades": "1037"
    },
    {
      "date": "2024-04-18",
      "bid": "322.40",
      "ask": "322.60",
      "open": "329.00",
      "high": "329.40",
      "low": "316.80",
      "close": "323.60",
      "average": "322.1944",
      "volume": "111908",
      "turnover": "36048823.1",
      "trades": "1129"
    },
    {
      "date": "2024-04-19",
      "bid": "318.80",
      "ask": "319.40",
      "open": "319.80",
      "high": "322.80",
      "low": "318.60",
      "close": "320.00",
      "average": "320.2862",
      "volume": "159454",
      "turnover": "51076883.7",
      "trades": "1375"
    },
    {
      "date": "2024-04-22",
      "bid": "310.60",
      "ask": "310.80",
      "open": "322.20",
      "high": "322.60",
      "low": "310.20",
      "close": "311.20",
      "average": "312.4188",
      "volume": "179922",
      "turnover": "56205607.3",
      "trades": "1488"
    },
    {
      "date": "2024-04-23",
      "bid": "298.20",
      "ask": "299.00",
      "open": "282.20",
      "high": "304.00",
      "low": "282.20",
      "close": "299.40",
      "average": "292.9544",
      "volume": "1018849",
      "turnover": "298369345",
      "trades": "5764"
    },
    {
      "date": "2024-04-24",
      "bid": "288.40",
      "ask": "289.00",
      "open": "304.60",
      "high": "307.60",
      "low": "287.60",
      "close": "289.80",
      "average": "292.5896",
      "volume": "247507",
      "turnover": "72424067.3",
      "trades": "2297"
    },
    {
      "date": "2024-04-25",
      "bid": "286.80",
      "ask": "287.00",
      "open": "289.80",
      "high": "293.20",
      "low": "286.00",
      "close": "288.00",
      "average": "288.7595",
      "volume": "411932",
      "turnover": "118956383",
      "trades": "2038"
    },
    {
      "date": "2024-04-26",
      "bid": "282.80",
      "ask": "283.00",
      "open": "288.20",
      "high": "295.40",
      "low": "282.60",
      "close": "283.60",
      "average": "284.5356",
      "volume": "369638",
      "turnover": "105176759.9",
      "trades": "2524"
    },
    {
      "date": "2024-04-29",
      "bid": "289.00",
      "ask": "289.60",
      "open": "285.20",
      "high": "290.60",
      "low": "283.20",
      "close": "290.60",
      "average": "289.2358",
      "volume": "166780",
      "turnover": "48203678.8",
      "trades": "1325"
    },
    {
      "date": "2024-04-30",
      "bid": "286.60",
      "ask": "287.00",
      "open": "290.60",
      "high": "291.00",
      "low": "286.40",
      "close": "289.00",
      "average": "288.8391",
      "volume": "179837",
      "turnover": "51943761.5",
      "trades": "780"
    },
    {
      "date": "2024-05-02",
      "bid": "287.80",
      "ask": "288.20",
      "open": "295.00",
      "high": "295.00",
      "low": "282.80",
      "close": "287.40",
      "average": "287.5972",
      "volume": "138920",
      "turnover": "39953401",
      "trades": "1180"
    },
    {
      "date": "2024-05-03",
      "bid": "289.80",
      "ask": "290.20",
      "open": "288.60",
      "high": "292.20",
      "low": "287.40",
      "close": "290.00",
      "average": "289.9095",
      "volume": "85121",
      "turnover": "24678393.4",
      "trades": "1038"
    },
    {
      "date": "2024-05-06",
      "bid": "295.20",
      "ask": "296.00",
      "open": "295.60",
      "high": "299.60",
      "low": "293.80",
      "close": "295.80",
      "average": "296.4817",
      "volume": "439681",
      "turnover": "129036901",
      "trades": "1820"
    },
    {
      "date": "2024-05-07",
      "bid": "303.00",
      "ask": "303.60",
      "open": "297.20",
      "high": "303.80",
      "low": "296.60",
      "close": "303.40",
      "average": "301.9066",
      "volume": "157704",
      "turnover": "47606300.9",
      "trades": "1324"
    },
    {
      "date": "2024-05-08",
      "bid": "303.40",
      "ask": "304.00",
      "open": "301.40",
      "high": "307.00",
      "low": "298.40",
      "close": "303.40",
      "average": "303.6523",
      "volume": "108475",
      "turnover": "32940577.2",
      "trades": "950"
    },
    {
      "date": "2024-05-10",
      "bid": "297.60",
      "ask": "298.00",
      "open": "303.60",
      "high": "307.80",
      "low": "294.40",
      "close": "297.60",
      "average": "297.9338",
      "volume": "194401",
      "turnover": "57918072.7",
      "trades": "1746"
    },
    {
      "date": "2024-05-13",
      "bid": "295.40",
      "ask": "296.00",
      "open": "297.60",
      "high": "300.40",
      "low": "292.00",
      "close": "296.20",
      "average": "294.8869",
      "volume": "123164",
      "turnover": "36317767.22",
      "trades": "1256"
    },
    {
      "date": "2024-05-14",
      "bid": "294.60",
      "ask": "295.00",
      "open": "296.40",
      "high": "298.00",
      "low": "293.20",
      "close": "295.80",
      "average": "295.6468",
      "volume": "164053",
      "turnover": "48500854.7",
      "trades": "1132"
    },
    {
      "date": "2024-05-15",
      "bid": "301.20",
      "ask": "301.40",
      "open": "295.80",
      "high": "301.80",
      "low": "295.80",
      "close": "301.80",
      "average": "300.6352",
      "volume": "154914",
      "turnover": "46560593.3",
      "trades": "1061"
    },
    {
      "date": "2024-05-16",
      "bid": "299.60",
      "ask": "300.00",
      "open": "302.40",
      "high": "308.20",
      "low": "299.60",
      "close": "300.40",
      "average": "302.5038",
      "volume": "107977",
      "turnover": "32663454.4",
      "trades": "1120"
    },
    {
      "date": "2024-05-17",
      "bid": "304.40",
      "ask": "304.80",
      "open": "300.00",
      "high": "306.40",
      "low": "296.60",
      "close": "303.40",
      "average": "302.5576",
      "volume": "151606",
      "turnover": "45856798.9",
      "trades": "1379"
    },
    {
      "date": "2024-05-20",
      "bid": "304.80",
      "ask": "305.60",
      "open": "303.40",
      "high": "307.00",
      "low": "300.20",
      "close": "304.60",
      "average": "304.6002",
      "volume": "84961",
      "turnover": "25879659.3",
      "trades": "825"
    },
    {
      "date": "2024-05-21",
      "bid": "300.20",
      "ask": "301.00",
      "open": "305.80",
      "high": "307.60",
      "low": "300.20",
      "close": "300.40",
      "average": "302.0608",
      "volume": "111132",
      "turnover": "33566757.6",
      "trades": "999"
    },
    {
      "date": "2024-05-22",
      "bid": "297.80",
      "ask": "298.40",
      "open": "300.40",
      "high": "301.00",
      "low": "293.40",
      "close": "298.20",
      "average": "296.8509",
      "volume": "142442",
      "turnover": "42282545.5",
      "trades": "1142"
    },
    {
      "date": "2024-05-23",
      "bid": "294.80",
      "ask": "295.20",
      "open": "301.60",
      "high": "301.60",
      "low": "294.20",
      "close": "295.80",
      "average": "296.5903",
      "volume": "147636",
      "turnover": "43784958.1",
      "trades": "1066"
    },
    {
      "date": "2024-05-24",
      "bid": "289.40",
      "ask": "290.00",
      "open": "311.80",
      "high": "311.80",
      "low": "281.60",
      "close": "289.80",
      "average": "290.9726",
      "volume": "322134",
      "turnover": "93729485.5",
      "trades": "2890"
    },
    {
      "date": "2024-05-27",
      "bid": "287.80",
      "ask": "288.20",
      "open": "289.80",
      "high": "290.40",
      "low": "286.80",
      "close": "288.60",
      "average": "288.5791",
      "volume": "67441",
      "turnover": "19462063.6",
      "trades": "753"
    },
    {
      "date": "2024-05-28",
      "bid": "292.00",
      "ask": "292.40",
      "open": "289.00",
      "high": "292.80",
      "low": "286.40",
      "close": "292.00",
      "average": "290.4126",
      "volume": "223181",
      "turnover": "64813545.3",
      "trades": "1422"
    },
    {
      "date": "2024-05-29",
      "bid": "288.00",
      "ask": "288.40",
      "open": "289.80",
      "high": "291.20",
      "low": "285.60",
      "close": "288.40",
      "average": "288.631",
      "volume": "177954",
      "turnover": "51465197.7",
      "trades": "1012"
    },
    {
      "date": "2024-05-30",
      "bid": "293.80",
      "ask": "294.20",
      "open": "287.20",
      "high": "296.40",
      "low": "286.40",
      "close": "293.60",
      "average": "293.207",
      "volume": "155574",
      "turnover": "45618267.8",
      "trades": "1053"
    },
    {
      "date": "2024-05-31",
      "bid": "289.80",
      "ask": "290.20",
      "open": "294.20",
      "high": "294.20",
      "low": "285.60",
      "close": "289.20",
      "average": "289.1633",
      "volume": "318880",
      "turnover": "92220223.4",
      "trades": "1574"
    },
    {
      "date": "2024-06-03",
      "bid": "291.20",
      "ask": "291.60",
      "open": "290.40",
      "high": "293.40",
      "low": "289.20",
      "close": "291.20",
      "average": "291.2518",
      "volume": "100701",
      "turnover": "29336223",
      "trades": "1120"
    },
    {
      "date": "2024-06-04",
      "bid": "286.40",
      "ask": "286.80",
      "open": "291.20",
      "high": "291.20",
      "low": "286.20",
      "close": "286.20",
      "average": "287.0368",
      "volume": "71282",
      "turnover": "20460952.39",
      "trades": "790"
    },
    {
      "date": "2024-06-05",
      "bid": "296.00",
      "ask": "296.40",
      "open": "289.80",
      "high": "299.20",
      "low": "288.00",
      "close": "297.00",
      "average": "294.5787",
      "volume": "188571",
      "turnover": "55522935.8",
      "trades": "2059"
    },
    {
      "date": "2024-06-07",
      "bid": "294.80",
      "ask": "295.20",
      "open": "300.20",
      "high": "304.80",
      "low": "293.00",
      "close": "293.00",
      "average": "299.1465",
      "volume": "326292",
      "turnover": "97604253.4",
      "trades": "1669"
    },
    {
      "date": "2024-06-10",
      "bid": "291.60",
      "ask": "292.00",
      "open": "290.40",
      "high": "293.60",
      "low": "290.00",
      "close": "293.00",
      "average": "292.5247",
      "volume": "69210",
      "turnover": "20242940.5",
      "trades": "686"
    },
    {
      "date": "2024-06-11",
      "bid": "292.40",
      "ask": "292.60",
      "open": "293.60",
      "high": "296.60",
      "low": "291.40",
      "close": "292.60",
      "average": "293.0107",
      "volume": "136576",
      "turnover": "40018297.79",
      "trades": "1072"
    },
    {
      "date": "2024-06-12",
      "bid": "301.00",
      "ask": "301.40",
      "open": "292.80",
      "high": "302.20",
      "low": "291.00",
      "close": "302.20",
      "average": "300.0233",
      "volume": "117369",
      "turnover": "35213438.2",
      "trades": "1111"
    },
    {
      "date": "2024-06-13",
      "bid": "301.40",
      "ask": "301.80",
      "open": "302.60",
      "high": "304.60",
      "low": "299.40",
      "close": "299.40",
      "average": "300.4936",
      "volume": "97539",
      "turnover": "29311399.8",
      "trades": "1120"
    },
    {
      "date": "2024-06-14",
      "bid": "288.60",
      "ask": "289.00",
      "open": "304.00",
      "high": "304.40",
      "low": "288.40",
      "close": "288.80",
      "average": "294.1224",
      "volume": "117157",
      "turnover": "34458496.79",
      "trades": "957"
    },
    {
      "date": "2024-06-17",
      "bid": "291.40",
      "ask": "291.80",
      "open": "289.00",
      "high": "292.00",
      "low": "286.20",
      "close": "291.80",
      "average": "290.7199",
      "volume": "96279",
      "turnover": "27990020.7",
      "trades": "1042"
    },
    {
      "date": "2024-06-18",
      "bid": "294.20",
      "ask": "294.60",
      "open": "293.40",
      "high": "295.20",
      "low": "292.00",
      "close": "295.00",
      "average": "294.4949",
      "volume": "59186",
      "turnover": "17428882.39",
      "trades": "802"
    },
    {
      "date": "2024-06-19",
      "bid": "294.40",
      "ask": "295.00",
      "open": "295.20",
      "high": "296.00",
      "low": "292.60",
      "close": "295.40",
      "average": "295.0398",
      "volume": "97375",
      "turnover": "28729307",
      "trades": "1050"
    },
    {
      "date": "2024-06-20",
      "bid": "312.60",
      "ask": "313.00",
      "open": "295.80",
      "high": "313.80",
      "low": "295.80",
      "close": "313.80",
      "average": "312.539",
      "volume": "363741",
      "turnover": "113659166.7",
      "trades": "1770"
    },
    {
      "date": "2024-06-24",
      "bid": "323.60",
      "ask": "324.00",
      "open": "314.20",
      "high": "325.00",
      "low": "308.40",
      "close": "325.00",
      "average": "321.8747",
      "volume": "257384",
      "turnover": "82826135.59",
      "trades": "1996"
    },
    {
      "date": "2024-06-25",
      "bid": "326.40",
      "ask": "327.00",
      "open": "323.20",
      "high": "328.00",
      "low": "322.20",
      "close": "326.00",
      "average": "325.8166",
      "volume": "136620",
      "turnover": "44511825.9",
      "trades": "1465"
    },
    {
      "date": "2024-06-26",
      "bid": "320.80",
      "ask": "322.00",
      "open": "328.00",
      "high": "331.00",
      "low": "321.00",
      "close": "321.80",
      "average": "324.0027",
      "volume": "133118",
      "turnover": "43124582",
      "trades": "1275"
    },
    {
      "date": "2024-06-27",
      "bid": "325.00",
      "ask": "325.40",
      "open": "321.80",
      "high": "331.60",
      "low": "319.40",
      "close": "326.40",
      "average": "325.363",
      "volume": "136218",
      "turnover": "44320363.3",
      "trades": "1063"
    },
    {
      "date": "2024-06-28",
      "bid": "319.00",
      "ask": "319.40",
      "open": "327.20",
      "high": "328.00",
      "low": "318.00",
      "close": "320.20",
      "average": "321.1279",
      "volume": "100788",
      "turnover": "32364572",
      "trades": "999"
    },
    {
      "date": "2024-07-01",
      "bid": "327.00",
      "ask": "327.40",
      "open": "322.80",
      "high": "327.60",
      "low": "322.80",
      "close": "327.00",
      "average": "326.1965",
      "volume": "96335",
      "turnover": "31432064.43",
      "trades": "1297"
    },
    {
      "date": "2024-07-02",
      "bid": "329.20",
      "ask": "329.80",
      "open": "325.20",
      "high": "330.00",
      "low": "323.40",
      "close": "328.80",
      "average": "327.6695",
      "volume": "86522",
      "turnover": "28347530.4",
      "trades": "1128"
    },
    {
      "date": "2024-07-03",
      "bid": "331.40",
      "ask": "332.00",
      "open": "330.60",
      "high": "334.00",
      "low": "329.20",
      "close": "331.20",
      "average": "331.0944",
      "volume": "129977",
      "turnover": "43028897.17",
      "trades": "1393"
    },
    {
      "date": "2024-07-04",
      "bid": "332.40",
      "ask": "332.60",
      "open": "331.20",
      "high": "334.20",
      "low": "329.60",
      "close": "332.60",
      "average": "332.0466",
      "volume": "118540",
      "turnover": "39359352.5",
      "trades": "772"
    },
    {
      "date": "2024-07-05",
      "bid": "335.40",
      "ask": "336.00",
      "open": "334.00",
      "high": "337.60",
      "low": "332.80",
      "close": "336.20",
      "average": "335.4823",
      "volume": "60316",
      "turnover": "20234926.8",
      "trades": "883"
    },
    {
      "date": "2024-07-08",
      "bid": "337.00",
      "ask": "337.60",
      "open": "336.00",
      "high": "340.40",
      "low": "334.20",
      "close": "337.20",
      "average": "336.6428",
      "volume": "47065",
      "turnover": "15843786.2",
      "trades": "754"
    },
    {
      "date": "2024-07-09",
      "bid": "344.00",
      "ask": "344.40",
      "open": "335.60",
      "high": "346.00",
      "low": "335.40",
      "close": "346.00",
      "average": "344.257",
      "volume": "109766",
      "turnover": "37772679.4",
      "trades": "1291"
    },
    {
      "date": "2024-07-10",
      "bid": "343.20",
      "ask": "343.60",
      "open": "344.40",
      "high": "346.80",
      "low": "340.80",
      "close": "342.80",
      "average": "343.4173",
      "volume": "76835",
      "turnover": "26387383.2",
      "trades": "1213"
    },
    {
      "date": "2024-07-11",
      "bid": "347.80",
      "ask": "348.00",
      "open": "342.40",
      "high": "350.60",
      "low": "339.00",
      "close": "348.80",
      "average": "347.325",
      "volume": "87972",
      "turnover": "30558216.1",
      "trades": "1473"
    },
    {
      "date": "2024-07-12",
      "bid": "358.60",
      "ask": "359.00",
      "open": "347.60",
      "high": "360.20",
      "low": "346.20",
      "close": "359.00",
      "average": "357.3604",
      "volume": "142903",
      "turnover": "51073168.2",
      "trades": "1946"
    },
    {
      "date": "2024-07-15",
      "bid": "352.80",
      "ask": "353.00",
      "open": "357.80",
      "high": "359.60",
      "low": "350.00",
      "close": "354.00",
      "average": "353.7775",
      "volume": "90275",
      "turnover": "31949971",
      "trades": "1143"
    },
    {
      "date": "2024-07-16",
      "bid": "349.60",
      "ask": "350.20",
      "open": "351.00",
      "high": "352.20",
      "low": "347.60",
      "close": "351.00",
      "average": "350.3557",
      "volume": "140470",
      "turnover": "49212693.6",
      "trades": "1346"
    },
    {
      "date": "2024-07-17",
      "bid": "351.60",
      "ask": "352.00",
      "open": "350.40",
      "high": "352.20",
      "low": "345.20",
      "close": "350.40",
      "average": "349.733",
      "volume": "125206",
      "turnover": "43782522.3",
      "trades": "1257"
    },
    {
      "date": "2024-07-18",
      "bid": "394.40",
      "ask": "394.80",
      "open": "366.40",
      "high": "413.80",
      "low": "363.40",
      "close": "397.80",
      "average": "396.2272",
      "volume": "398976",
      "turnover": "158042344.4",
      "trades": "4570"
    },
    {
      "date": "2024-07-19",
      "bid": "395.60",
      "ask": "397.40",
      "open": "387.00",
      "high": "400.00",
      "low": "382.00",
      "close": "397.60",
      "average": "394.0272",
      "volume": "419255",
      "turnover": "165188027",
      "trades": "2514"
    },
    {
      "date": "2024-07-22",
      "bid": "406.20",
      "ask": "406.80",
      "open": "397.60",
      "high": "413.80",
      "low": "397.00",
      "close": "405.40",
      "average": "405.5771",
      "volume": "148104",
      "turnover": "60086127.7",
      "trades": "2068"
    },
    {
      "date": "2024-07-23",
      "bid": "414.80",
      "ask": "415.40",
      "open": "409.20",
      "high": "416.00",
      "low": "406.60",
      "close": "416.00",
      "average": "413.6387",
      "volume": "122545",
      "turnover": "50687777.2",
      "trades": "1781"
    },
    {
      "date": "2024-07-24",
      "bid": "407.20",
      "ask": "407.40",
      "open": "416.00",
      "high": "416.40",
      "low": "404.00",
      "close": "408.40",
      "average": "408.2786",
      "volume": "119314",
      "turnover": "48711289.4",
      "trades": "1766"
    },
    {
      "date": "2024-07-25",
      "bid": "393.80",
      "ask": "396.40",
      "open": "405.60",
      "high": "405.60",
      "low": "393.20",
      "close": "397.20",
      "average": "397.69",
      "volume": "142016",
      "turnover": "56484080.6",
      "trades": "1843"
    },
    {
      "date": "2024-07-26",
      "bid": "394.20",
      "ask": "394.40",
      "open": "397.20",
      "high": "397.40",
      "low": "393.80",
      "close": "394.40",
      "average": "394.7868",
      "volume": "137375",
      "turnover": "54236217.3",
      "trades": "1279"
    },
    {
      "date": "2024-07-29",
      "bid": "390.60",
      "ask": "391.00",
      "open": "394.40",
      "high": "395.20",
      "low": "390.20",
      "close": "392.20",
      "average": "392.3354",
      "volume": "79740",
      "turnover": "31284748.1",
      "trades": "1547"
    },
    {
      "date": "2024-07-30",
      "bid": "391.80",
      "ask": "392.40",
      "open": "393.60",
      "high": "396.80",
      "low": "391.40",
      "close": "392.00",
      "average": "392.529",
      "volume": "57507",
      "turnover": "22574776.2",
      "trades": "1079"
    },
    {
      "date": "2024-07-31",
      "bid": "398.60",
      "ask": "399.00",
      "open": "393.60",
      "high": "399.60",
      "low": "389.00",
      "close": "395.80",
      "average": "395.5338",
      "volume": "107207",
      "turnover": "42414018.7",
      "trades": "880"
    },
    {
      "date": "2024-08-01",
      "bid": "390.80",
      "ask": "391.00",
      "open": "396.00",
      "high": "396.80",
      "low": "389.80",
      "close": "392.60",
      "average": "393.0869",
      "volume": "89727",
      "turnover": "35274851.1",
      "trades": "1053"
    },
    {
      "date": "2024-08-02",
      "bid": "380.80",
      "ask": "381.20",
      "open": "388.40",
      "high": "389.80",
      "low": "379.80",
      "close": "381.00",
      "average": "382.5746",
      "volume": "112511",
      "turnover": "43044215.8",
      "trades": "1249"
    },
    {
      "date": "2024-08-05",
      "bid": "367.80",
      "ask": "368.40",
      "open": "363.40",
      "high": "371.00",
      "low": "359.00",
      "close": "365.60",
      "average": "364.8991",
      "volume": "148393",
      "turnover": "54144044.8",
      "trades": "2449"
    },
    {
      "date": "2024-08-06",
      "bid": "368.80",
      "ask": "369.20",
      "open": "365.60",
      "high": "371.80",
      "low": "365.60",
      "close": "367.40",
      "average": "367.9075",
      "volume": "128280",
      "turnover": "47194550",
      "trades": "1277"
    },
    {
      "date": "2024-08-07",
      "bid": "377.40",
      "ask": "377.80",
      "open": "371.80",
      "high": "381.60",
      "low": "371.80",
      "close": "373.80",
      "average": "375.3153",
      "volume": "155470",
      "turnover": "58352177.7",
      "trades": "1692"
    },
    {
      "date": "2024-08-08",
      "bid": "378.60",
      "ask": "379.00",
      "open": "371.00",
      "high": "379.60",
      "low": "370.00",
      "close": "377.00",
      "average": "376.4617",
      "volume": "78466",
      "turnover": "29533473.7",
      "trades": "1096"
    },
    {
      "date": "2024-08-09",
      "bid": "380.40",
      "ask": "381.40",
      "open": "381.40",
      "high": "385.40",
      "low": "379.80",
      "close": "382.20",
      "average": "382.2962",
      "volume": "69626",
      "turnover": "26617750.9",
      "trades": "1137"
    },
    {
      "date": "2024-08-12",
      "bid": "379.60",
      "ask": "380.20",
      "open": "385.40",
      "high": "385.80",
      "low": "379.20",
      "close": "380.80",
      "average": "381.6586",
      "volume": "47779",
      "turnover": "18235563.6",
      "trades": "931"
    },
    {
      "date": "2024-08-13",
      "bid": "383.80",
      "ask": "384.00",
      "open": "383.20",
      "high": "386.00",
      "low": "379.00",
      "close": "385.40",
      "average": "384.4027",
      "volume": "81024",
      "turnover": "31143220.1",
      "trades": "1291"
    },
    {
      "date": "2024-08-14",
      "bid": "389.40",
      "ask": "389.80",
      "open": "385.60",
      "high": "391.40",
      "low": "385.60",
      "close": "391.40",
      "average": "390.4891",
      "volume": "79940",
      "turnover": "31214451",
      "trades": "1104"
    },
    {
      "date": "2024-08-15",
      "bid": "386.60",
      "ask": "387.20",
      "open": "392.00",
      "high": "392.80",
      "low": "384.80",
      "close": "386.80",
      "average": "387.5383",
      "volume": "92934",
      "turnover": "36015995.79",
      "trades": "1333"
    },
    {
      "date": "2024-08-16",
      "bid": "384.80",
      "ask": "385.20",
      "open": "386.80",
      "high": "390.80",
      "low": "382.60",
      "close": "386.00",
      "average": "385.836",
      "volume": "113525",
      "turnover": "43802452.2",
      "trades": "1160"
    },
    {
      "date": "2024-08-19",
      "bid": "385.40",
      "ask": "385.80",
      "open": "387.80",
      "high": "387.80",
      "low": "382.20",
      "close": "386.60",
      "average": "385.9779",
      "volume": "77527",
      "turnover": "29923097.3",
      "trades": "976"
    },
    {
      "date": "2024-08-20",
      "bid": "385.80",
      "ask": "386.40",
      "open": "389.00",
      "high": "390.40",
      "low": "384.60",
      "close": "385.00",
      "average": "385.961",
      "volume": "116531",
      "turnover": "44976323.8",
      "trades": "1140"
    },
    {
      "date": "2024-08-21",
      "bid": "381.80",
      "ask": "382.20",
      "open": "385.00",
      "high": "385.00",
      "low": "381.20",
      "close": "382.40",
      "average": "382.6726",
      "volume": "109810",
      "turnover": "42001790",
      "trades": "809"
    },
    {
      "date": "2024-08-22",
      "bid": "387.80",
      "ask": "388.60",
      "open": "382.60",
      "high": "388.80",
      "low": "382.00",
      "close": "388.60",
      "average": "387.5906",
      "volume": "51135",
      "turnover": "19812046",
      "trades": "909"
    },
    {
      "date": "2024-08-23",
      "bid": "386.00",
      "ask": "387.00",
      "open": "388.60",
      "high": "388.60",
      "low": "380.00",
      "close": "387.00",
      "average": "385.4294",
      "volume": "50339",
      "turnover": "19398580.89",
      "trades": "902"
    },
    {
      "date": "2024-08-26",
      "bid": "390.00",
      "ask": "390.40",
      "open": "387.00",
      "high": "390.80",
      "low": "385.00",
      "close": "390.00",
      "average": "388.578",
      "volume": "79347",
      "turnover": "30821728.7",
      "trades": "741"
    },
    {
      "date": "2024-08-27",
      "bid": "372.60",
      "ask": "373.00",
      "open": "394.00",
      "high": "398.40",
      "low": "371.60",
      "close": "374.00",
      "average": "379.563",
      "volume": "259520",
      "turnover": "98531057.4",
      "trades": "4320"
    },
    {
      "date": "2024-08-28",
      "bid": "359.40",
      "ask": "360.00",
      "open": "374.20",
      "high": "374.20",
      "low": "359.40",
      "close": "359.80",
      "average": "362.8833",
      "volume": "237373",
      "turnover": "86138302.41",
      "trades": "2932"
    },
    {
      "date": "2024-08-29",
      "bid": "370.00",
      "ask": "371.00",
      "open": "359.80",
      "high": "372.40",
      "low": "359.00",
      "close": "372.40",
      "average": "365.409",
      "volume": "252550",
      "turnover": "92257511",
      "trades": "2088"
    },
    {
      "date": "2024-08-30",
      "bid": "373.40",
      "ask": "374.00",
      "open": "373.40",
      "high": "378.60",
      "low": "372.40",
      "close": "376.00",
      "average": "375.8745",
      "volume": "132773",
      "turnover": "49904038.4",
      "trades": "1166"
    },
    {
      "date": "2024-09-02",
      "bid": "380.00",
      "ask": "380.40",
      "open": "385.00",
      "high": "385.00",
      "low": "378.00",
      "close": "379.20",
      "average": "380.2742",
      "volume": "108606",
      "turnover": "41305337.29",
      "trades": "1733"
    },
    {
      "date": "2024-09-03",
      "bid": "374.00",
      "ask": "374.60",
      "open": "379.40",
      "high": "381.20",
      "low": "372.00",
      "close": "375.00",
      "average": "376.1071",
      "volume": "215293",
      "turnover": "80970285.2",
      "trades": "1264"
    },
    {
      "date": "2024-09-04",
      "bid": "377.40",
      "ask": "377.80",
      "open": "370.40",
      "high": "379.80",
      "low": "365.20",
      "close": "379.80",
      "average": "375.8609",
      "volume": "129033",
      "turnover": "48465951.6",
      "trades": "961"
    },
    {
      "date": "2024-09-05",
      "bid": "372.80",
      "ask": "373.40",
      "open": "379.80",
      "high": "379.80",
      "low": "369.20",
      "close": "373.40",
      "average": "373.8242",
      "volume": "176906",
      "turnover": "66129707.5",
      "trades": "2115"
    },
    {
      "date": "2024-09-06",
      "bid": "371.40",
      "ask": "371.80",
      "open": "378.40",
      "high": "378.40",
      "low": "369.20",
      "close": "372.00",
      "average": "372.6114",
      "volume": "46490",
      "turnover": "17325641.7",
      "trades": "832"
    },
    {
      "date": "2024-09-09",
      "bid": "376.40",
      "ask": "377.00",
      "open": "372.40",
      "high": "383.00",
      "low": "372.40",
      "close": "376.60",
      "average": "378.0273",
      "volume": "74839",
      "turnover": "28303220.3",
      "trades": "1804"
    },
    {
      "date": "2024-09-10",
      "bid": "373.20",
      "ask": "373.40",
      "open": "376.60",
      "high": "378.20",
      "low": "372.20",
      "close": "372.80",
      "average": "374.7495",
      "volume": "84115",
      "turnover": "31530736",
      "trades": "1292"
    },
    {
      "date": "2024-09-11",
      "bid": "366.20",
      "ask": "366.60",
      "open": "372.80",
      "high": "372.80",
      "low": "365.40",
      "close": "366.00",
      "average": "367.6215",
      "volume": "55524",
      "turnover": "20414929.5",
      "trades": "1339"
    },
    {
      "date": "2024-09-12",
      "bid": "370.80",
      "ask": "371.00",
      "open": "370.00",
      "high": "373.60",
      "low": "369.60",
      "close": "372.60",
      "average": "372.208",
      "volume": "104464",
      "turnover": "38881410.29",
      "trades": "1059"
    },
    {
      "date": "2024-09-13",
      "bid": "373.40",
      "ask": "373.80",
      "open": "370.00",
      "high": "374.80",
      "low": "370.00",
      "close": "374.60",
      "average": "374.0952",
      "volume": "48472",
      "turnover": "18132673.1",
      "trades": "967"
    },
    {
      "date": "2024-09-16",
      "bid": "372.60",
      "ask": "373.00",
      "open": "374.00",
      "high": "375.00",
      "low": "372.20",
      "close": "372.80",
      "average": "373.2332",
      "volume": "65710",
      "turnover": "24526732.1",
      "trades": "947"
    },
    {
      "date": "2024-09-17",
      "bid": "373.20",
      "ask": "373.60",
      "open": "372.80",
      "high": "376.00",
      "low": "372.00",
      "close": "374.00",
      "average": "374.1811",
      "volume": "103217",
      "turnover": "38622699",
      "trades": "1221"
    },
    {
      "date": "2024-09-18",
      "bid": "362.80",
      "ask": "363.00",
      "open": "374.00",
      "high": "374.00",
      "low": "362.40",
      "close": "362.40",
      "average": "363.7868",
      "volume": "139628",
      "turnover": "50798839.8",
      "trades": "1001"
    },
    {
      "date": "2024-09-19",
      "bid": "368.60",
      "ask": "369.00",
      "open": "363.40",
      "high": "370.80",
      "low": "362.40",
      "close": "368.00",
      "average": "367.9982",
      "volume": "136769",
      "turnover": "50336723",
      "trades": "1665"
    },
    {
      "date": "2024-09-20",
      "bid": "367.00",
      "ask": "367.60",
      "open": "368.00",
      "high": "372.40",
      "low": "362.80",
      "close": "367.20",
      "average": "366.9937",
      "volume": "260644",
      "turnover": "95655919.6",
      "trades": "2117"
    },
    {
      "date": "2024-09-23",
      "bid": "369.20",
      "ask": "369.80",
      "open": "364.00",
      "high": "372.20",
      "low": "362.00",
      "close": "369.60",
      "average": "369.3322",
      "volume": "80940",
      "turnover": "29892970.4",
      "trades": "885"
    },
    {
      "date": "2024-09-24",
      "bid": "367.80",
      "ask": "368.60",
      "open": "371.60",
      "high": "373.80",
      "low": "363.60",
      "close": "367.80",
      "average": "367.4565",
      "volume": "76338",
      "turnover": "28051280.4",
      "trades": "1441"
    },
    {
      "date": "2024-09-25",
      "bid": "372.20",
      "ask": "372.80",
      "open": "364.40",
      "high": "373.40",
      "low": "364.00",
      "close": "373.20",
      "average": "371.6834",
      "volume": "100094",
      "turnover": "37182405.1",
      "trades": "1577"
    },
    {
      "date": "2024-09-26",
      "bid": "372.20",
      "ask": "372.80",
      "open": "378.00",
      "high": "378.00",
      "low": "368.00",
      "close": "372.00",
      "average": "371.6952",
      "volume": "142417",
      "turnover": "52960435",
      "trades": "2325"
    },
    {
      "date": "2024-09-27",
      "bid": "369.60",
      "ask": "370.00",
      "open": "373.60",
      "high": "373.60",
      "low": "363.40",
      "close": "369.60",
      "average": "368.5757",
      "volume": "75665",
      "turnover": "27894947.2",
      "trades": "1488"
    },
    {
      "date": "2024-09-30",
      "bid": "372.80",
      "ask": "373.20",
      "open": "369.60",
      "high": "373.80",
      "low": "367.40",
      "close": "373.80",
      "average": "372.6942",
      "volume": "138230",
      "turnover": "51501067.5",
      "trades": "1433"
    },
    {
      "date": "2024-10-01",
      "bid": "367.20",
      "ask": "367.40",
      "open": "374.40",
      "high": "374.40",
      "low": "366.60",
      "close": "368.00",
      "average": "368.4414",
      "volume": "67201",
      "turnover": "24758357.6",
      "trades": "1321"
    },
    {
      "date": "2024-10-02",
      "bid": "373.80",
      "ask": "375.00",
      "open": "368.20",
      "high": "376.80",
      "low": "364.00",
      "close": "374.40",
      "average": "372.8241",
      "volume": "86035",
      "turnover": "32084634.7",
      "trades": "1847"
    },
    {
      "date": "2024-10-03",
      "bid": "374.40",
      "ask": "375.00",
      "open": "375.20",
      "high": "378.00",
      "low": "370.80",
      "close": "374.40",
      "average": "374.3004",
      "volume": "68686",
      "turnover": "25711802.5",
      "trades": "1458"
    },
    {
      "date": "2024-10-04",
      "bid": "373.40",
      "ask": "373.80",
      "open": "374.40",
      "high": "377.80",
      "low": "372.40",
      "close": "374.00",
      "average": "374.4049",
      "volume": "37594",
      "turnover": "14075603.3",
      "trades": "785"
    },
    {
      "date": "2024-10-07",
      "bid": "365.20",
      "ask": "365.80",
      "open": "375.20",
      "high": "375.20",
      "low": "355.20",
      "close": "366.00",
      "average": "363.7651",
      "volume": "85868",
      "turnover": "31239354.7",
      "trades": "1313"
    },
    {
      "date": "2024-10-08",
      "bid": "367.80",
      "ask": "368.40",
      "open": "365.40",
      "high": "372.00",
      "low": "363.40",
      "close": "369.80",
      "average": "369.4318",
      "volume": "103070",
      "turnover": "38076829.5",
      "trades": "1408"
    },
    {
      "date": "2024-10-09",
      "bid": "370.80",
      "ask": "371.40",
      "open": "369.80",
      "high": "373.40",
      "low": "368.00",
      "close": "370.60",
      "average": "370.5597",
      "volume": "58580",
      "turnover": "21705346.5",
      "trades": "660"
    },
    {
      "date": "2024-10-10",
      "bid": "369.00",
      "ask": "369.40",
      "open": "369.00",
      "high": "371.00",
      "low": "365.20",
      "close": "371.00",
      "average": "370.1192",
      "volume": "84845",
      "turnover": "31382790.6",
      "trades": "1065"
    },
    {
      "date": "2024-10-11",
      "bid": "375.60",
      "ask": "376.00",
      "open": "371.80",
      "high": "381.60",
      "low": "371.00",
      "close": "375.60",
      "average": "377.2221",
      "volume": "114628",
      "turnover": "43279966.2",
      "trades": "1568"
    },
    {
      "date": "2024-10-14",
      "bid": "381.00",
      "ask": "381.60",
      "open": "376.00",
      "high": "383.40",
      "low": "373.20",
      "close": "383.40",
      "average": "381.5359",
      "volume": "49572",
      "turnover": "18911473.39",
      "trades": "956"
    },
    {
      "date": "2024-10-15",
      "bid": "379.40",
      "ask": "380.00",
      "open": "383.40",
      "high": "386.80",
      "low": "378.60",
      "close": "378.60",
      "average": "380.3983",
      "volume": "66605",
      "turnover": "25340822.2",
      "trades": "1073"
    },
    {
      "date": "2024-10-16",
      "bid": "375.20",
      "ask": "376.00",
      "open": "378.60",
      "high": "384.60",
      "low": "371.00",
      "close": "377.60",
      "average": "377.1759",
      "volume": "74007",
      "turnover": "27912686.1",
      "trades": "1342"
    },
    {
      "date": "2024-10-17",
      "bid": "367.20",
      "ask": "368.60",
      "open": "371.80",
      "high": "373.80",
      "low": "365.00",
      "close": "368.00",
      "average": "368.7324",
      "volume": "89665",
      "turnover": "33062446.9",
      "trades": "1508"
    },
    {
      "date": "2024-10-18",
      "bid": "365.00",
      "ask": "365.60",
      "open": "366.60",
      "high": "366.60",
      "low": "358.40",
      "close": "365.60",
      "average": "363.9247",
      "volume": "84544",
      "turnover": "30766486.6",
      "trades": "1691"
    },
    {
      "date": "2024-10-21",
      "bid": "362.60",
      "ask": "363.20",
      "open": "365.00",
      "high": "370.00",
      "low": "362.00",
      "close": "363.00",
      "average": "364.2563",
      "volume": "69817",
      "turnover": "25432828.4",
      "trades": "1342"
    },
    {
      "date": "2024-10-22",
      "bid": "362.20",
      "ask": "362.80",
      "open": "360.60",
      "high": "364.00",
      "low": "354.20",
      "close": "363.20",
      "average": "361.5025",
      "volume": "79943",
      "turnover": "28899799",
      "trades": "1324"
    },
    {
      "date": "2024-10-23",
      "bid": "366.20",
      "ask": "366.60",
      "open": "355.40",
      "high": "367.40",
      "low": "355.40",
      "close": "364.00",
      "average": "363.9067",
      "volume": "139090",
      "turnover": "50617304.6",
      "trades": "1809"
    },
    {
      "date": "2024-10-24",
      "bid": "334.40",
      "ask": "334.80",
      "open": "329.60",
      "high": "341.00",
      "low": "314.60",
      "close": "334.80",
      "average": "331.4929",
      "volume": "498563",
      "turnover": "165212977.4",
      "trades": "7278"
    },
    {
      "date": "2024-10-25",
      "bid": "341.60",
      "ask": "343.20",
      "open": "340.00",
      "high": "343.60",
      "low": "328.00",
      "close": "343.00",
      "average": "340.232",
      "volume": "288499",
      "turnover": "98137235.8",
      "trades": "3752"
    },
    {
      "date": "2024-10-28",
      "bid": "343.00",
      "ask": "343.60",
      "open": "343.00",
      "high": "345.20",
      "low": "339.00",
      "close": "343.00",
      "average": "342.7238",
      "volume": "161158",
      "turnover": "55238877.7",
      "trades": "2102"
    },
    {
      "date": "2024-10-29",
      "bid": "344.40",
      "ask": "345.00",
      "open": "343.00",
      "high": "345.80",
      "low": "341.00",
      "close": "342.60",
      "average": "342.7938",
      "volume": "128337",
      "turnover": "44002741",
      "trades": "1280"
    },
    {
      "date": "2024-10-30",
      "bid": "336.40",
      "ask": "336.80",
      "open": "342.40",
      "high": "344.40",
      "low": "335.00",
      "close": "335.60",
      "average": "336.6323",
      "volume": "125204",
      "turnover": "42163519.7",
      "trades": "1590"
    },
    {
      "date": "2024-10-31",
      "bid": "336.20",
      "ask": "336.80",
      "open": "335.20",
      "high": "338.00",
      "low": "327.60",
      "close": "334.40",
      "average": "333.8688",
      "volume": "159579",
      "turnover": "53270650.4",
      "trades": "1864"
    },
    {
      "date": "2024-11-01",
      "bid": "328.40",
      "ask": "329.00",
      "open": "333.00",
      "high": "333.00",
      "low": "326.80",
      "close": "326.80",
      "average": "327.9763",
      "volume": "71417",
      "turnover": "23424103",
      "trades": "890"
    },
    {
      "date": "2024-11-04",
      "bid": "323.20",
      "ask": "323.80",
      "open": "323.60",
      "high": "327.20",
      "low": "318.20",
      "close": "323.60",
      "average": "323.0301",
      "volume": "193945",
      "turnover": "62646974.5",
      "trades": "2401"
    },
    {
      "date": "2024-11-05",
      "bid": "327.80",
      "ask": "328.20",
      "open": "323.60",
      "high": "328.80",
      "low": "323.40",
      "close": "327.00",
      "average": "326.0696",
      "volume": "207083",
      "turnover": "67454405.7",
      "trades": "1222"
    },
    {
      "date": "2024-11-06",
      "bid": "322.40",
      "ask": "323.00",
      "open": "329.20",
      "high": "334.00",
      "low": "322.00",
      "close": "322.00",
      "average": "325.0263",
      "volume": "96367",
      "turnover": "31333710.82",
      "trades": "1440"
    },
    {
      "date": "2024-11-07",
      "bid": "333.60",
      "ask": "334.00",
      "open": "322.20",
      "high": "335.40",
      "low": "322.20",
      "close": "334.20",
      "average": "333.2558",
      "volume": "105162",
      "turnover": "35044740.9",
      "trades": "1377"
    },
    {
      "date": "2024-11-08",
      "bid": "331.00",
      "ask": "331.60",
      "open": "335.00",
      "high": "337.20",
      "low": "328.20",
      "close": "330.60",
      "average": "331.2136",
      "volume": "115349",
      "turnover": "38206049.79",
      "trades": "1496"
    },
    {
      "date": "2024-11-11",
      "bid": "336.40",
      "ask": "336.80",
      "open": "331.60",
      "high": "338.60",
      "low": "331.60",
      "close": "336.60",
      "average": "334.8939",
      "volume": "188541",
      "turnover": "63133319.2",
      "trades": "1367"
    },
    {
      "date": "2024-11-12",
      "bid": "327.00",
      "ask": "327.40",
      "open": "337.20",
      "high": "337.20",
      "low": "327.00",
      "close": "328.40",
      "average": "329.5081",
      "volume": "114662",
      "turnover": "37790170.6",
      "trades": "1276"
    },
    {
      "date": "2024-11-13",
      "bid": "325.60",
      "ask": "326.20",
      "open": "326.80",
      "high": "328.80",
      "low": "324.40",
      "close": "325.80",
      "average": "326.7081",
      "volume": "170459",
      "turnover": "55684588.8",
      "trades": "1515"
    },
    {
      "date": "2024-11-14",
      "bid": "330.00",
      "ask": "330.40",
      "open": "328.00",
      "high": "331.40",
      "low": "326.40",
      "close": "329.40",
      "average": "329.195",
      "volume": "224836",
      "turnover": "72677863.09",
      "trades": "1336"
    },
    {
      "date": "2024-11-15",
      "bid": "326.60",
      "ask": "326.80",
      "open": "327.60",
      "high": "331.60",
      "low": "325.80",
      "close": "326.20",
      "average": "327.4683",
      "volume": "81333",
      "turnover": "26634556.7",
      "trades": "1314"
    },
    {
      "date": "2024-11-18",
      "bid": "324.20",
      "ask": "324.60",
      "open": "326.80",
      "high": "327.80",
      "low": "322.60",
      "close": "323.80",
      "average": "324.0208",
      "volume": "120286",
      "turnover": "38982860.5",
      "trades": "1168"
    },
    {
      "date": "2024-11-19",
      "bid": "327.60",
      "ask": "328.20",
      "open": "324.60",
      "high": "329.20",
      "low": "322.00",
      "close": "329.20",
      "average": "327.75",
      "volume": "117055",
      "turnover": "38354115.6",
      "trades": "1650"
    },
    {
      "date": "2024-11-20",
      "bid": "320.00",
      "ask": "320.40",
      "open": "333.00",
      "high": "333.00",
      "low": "315.80",
      "close": "321.80",
      "average": "323.6912",
      "volume": "182953",
      "turnover": "59203956.5",
      "trades": "2417"
    },
    {
      "date": "2024-11-21",
      "bid": "318.40",
      "ask": "319.20",
      "open": "322.20",
      "high": "324.20",
      "low": "317.20",
      "close": "321.00",
      "average": "320.477",
      "volume": "200266",
      "turnover": "64179748.7",
      "trades": "1437"
    },
    {
      "date": "2024-11-22",
      "bid": "325.80",
      "ask": "326.20",
      "open": "322.80",
      "high": "327.60",
      "low": "322.80",
      "close": "325.80",
      "average": "325.5545",
      "volume": "139992",
      "turnover": "45570630.6",
      "trades": "1013"
    },
    {
      "date": "2024-11-25",
      "bid": "330.00",
      "ask": "330.40",
      "open": "329.40",
      "high": "333.20",
      "low": "327.60",
      "close": "330.20",
      "average": "330.0694",
      "volume": "183367",
      "turnover": "60517506.6",
      "trades": "1261"
    },
    {
      "date": "2024-11-26",
      "bid": "327.80",
      "ask": "328.00",
      "open": "328.20",
      "high": "329.40",
      "low": "325.20",
      "close": "328.40",
      "average": "328.046",
      "volume": "112408",
      "turnover": "36869258.5",
      "trades": "926"
    },
    {
      "date": "2024-11-27",
      "bid": "327.80",
      "ask": "328.20",
      "open": "328.00",
      "high": "331.20",
      "low": "327.40",
      "close": "328.00",
      "average": "328.2622",
      "volume": "66053",
      "turnover": "21683625.3",
      "trades": "705"
    },
    {
      "date": "2024-11-28",
      "bid": "328.00",
      "ask": "328.60",
      "open": "330.00",
      "high": "330.60",
      "low": "327.60",
      "close": "328.20",
      "average": "328.3594",
      "volume": "57588",
      "turnover": "18909934.89",
      "trades": "464"
    },
    {
      "date": "2024-11-29",
      "bid": "328.60",
      "ask": "329.00",
      "open": "327.20",
      "high": "330.20",
      "low": "327.00",
      "close": "327.00",
      "average": "327.1094",
      "volume": "266221",
      "turnover": "87089288",
      "trades": "581"
    },
    {
      "date": "2024-12-02",
      "bid": "331.00",
      "ask": "331.60",
      "open": "327.00",
      "high": "335.40",
      "low": "327.00",
      "close": "331.80",
      "average": "331.8637",
      "volume": "111314",
      "turnover": "36939751.9",
      "trades": "1590"
    },
    {
      "date": "2024-12-03",
      "bid": "344.60",
      "ask": "345.00",
      "open": "331.60",
      "high": "345.00",
      "low": "331.60",
      "close": "344.80",
      "average": "341.604",
      "volume": "119029",
      "turnover": "40655583.2",
      "trades": "1739"
    },
    {
      "date": "2024-12-04",
      "bid": "354.40",
      "ask": "355.60",
      "open": "345.00",
      "high": "356.00",
      "low": "345.00",
      "close": "354.20",
      "average": "352.7213",
      "volume": "228956",
      "turnover": "80713602.09",
      "trades": "2054"
    },
    {
      "date": "2024-12-05",
      "bid": "342.00",
      "ask": "342.60",
      "open": "353.20",
      "high": "357.20",
      "low": "342.20",
      "close": "342.40",
      "average": "347.7997",
      "volume": "182503",
      "turnover": "63278868.2",
      "trades": "1444"
    },
    {
      "date": "2024-12-06",
      "bid": "356.00",
      "ask": "356.40",
      "open": "340.20",
      "high": "357.00",
      "low": "340.20",
      "close": "356.00",
      "average": "352.971",
      "volume": "75265",
      "turnover": "26558937.8",
      "trades": "1241"
    },
    {
      "date": "2024-12-09",
      "bid": "347.80",
      "ask": "348.40",
      "open": "357.00",
      "high": "359.00",
      "low": "347.40",
      "close": "348.00",
      "average": "349.2992",
      "volume": "97675",
      "turnover": "34125829.29",
      "trades": "1048"
    },
    {
      "date": "2024-12-10",
      "bid": "346.40",
      "ask": "347.20",
      "open": "348.00",
      "high": "350.80",
      "low": "346.40",
      "close": "346.60",
      "average": "347.3544",
      "volume": "56256",
      "turnover": "19540641.7",
      "trades": "769"
    },
    {
      "date": "2024-12-11",
      "bid": "348.20",
      "ask": "348.80",
      "open": "346.60",
      "high": "351.20",
      "low": "345.00",
      "close": "348.20",
      "average": "348.133",
      "volume": "63106",
      "turnover": "21969238.4",
      "trades": "684"
    },
    {
      "date": "2024-12-12",
      "bid": "343.00",
      "ask": "343.40",
      "open": "348.20",
      "high": "349.20",
      "low": "341.40",
      "close": "343.40",
      "average": "343.3316",
      "volume": "51105",
      "turnover": "17544915.6",
      "trades": "812"
    },
    {
      "date": "2024-12-13",
      "bid": "343.20",
      "ask": "343.40",
      "open": "343.40",
      "high": "346.40",
      "low": "342.60",
      "close": "342.60",
      "average": "343.2632",
      "volume": "48141",
      "turnover": "16525564.8",
      "trades": "686"
    },
    {
      "date": "2024-12-16",
      "bid": "334.80",
      "ask": "336.60",
      "open": "344.00",
      "high": "345.00",
      "low": "334.20",
      "close": "336.00",
      "average": "336.4472",
      "volume": "86662",
      "turnover": "29155701",
      "trades": "1379"
    },
    {
      "date": "2024-12-17",
      "bid": "328.60",
      "ask": "329.00",
      "open": "335.60",
      "high": "336.60",
      "low": "328.20",
      "close": "328.20",
      "average": "329.8655",
      "volume": "210883",
      "turnover": "69567222.28",
      "trades": "1749"
    },
    {
      "date": "2024-12-18",
      "bid": "335.00",
      "ask": "335.80",
      "open": "329.80",
      "high": "337.00",
      "low": "324.40",
      "close": "335.00",
      "average": "331.3844",
      "volume": "249871",
      "turnover": "82796714.5",
      "trades": "1365"
    },
    {
      "date": "2024-12-19",
      "bid": "331.80",
      "ask": "332.20",
      "open": "330.00",
      "high": "332.40",
      "low": "325.80",
      "close": "331.40",
      "average": "330.8798",
      "volume": "145891",
      "turnover": "48269352.6",
      "trades": "1556"
    },
    {
      "date": "2024-12-20",
      "bid": "330.60",
      "ask": "331.40",
      "open": "331.40",
      "high": "332.20",
      "low": "326.00",
      "close": "329.20",
      "average": "328.9792",
      "volume": "243366",
      "turnover": "80066782.8",
      "trades": "2295"
    },
    {
      "date": "2024-12-23",
      "bid": "334.60",
      "ask": "335.00",
      "open": "329.20",
      "high": "335.60",
      "low": "328.60",
      "close": "334.60",
      "average": "333.8277",
      "volume": "72364",
      "turnover": "24149003.7",
      "trades": "1125"
    },
    {
      "date": "2024-12-27",
      "bid": "339.40",
      "ask": "340.00",
      "open": "334.60",
      "high": "341.40",
      "low": "334.20",
      "close": "339.40",
      "average": "338.7824",
      "volume": "60281",
      "turnover": "20422212.8",
      "trades": "870"
    },
    {
      "date": "2024-12-30",
      "bid": "336.00",
      "ask": "336.20",
      "open": "338.20",
      "high": "339.40",
      "low": "335.00",
      "close": "336.00",
      "average": "336.3934",
      "volume": "54357",
      "turnover": "18285130.7",
      "trades": "746"
    },
    {
      "date": "2025-01-02",
      "bid": "354.20",
      "ask": "354.40",
      "open": "340.60",
      "high": "355.20",
      "low": "338.00",
      "close": "354.60",
      "average": "351.0091",
      "volume": "118617",
      "turnover": "41624224.9",
      "trades": "1738"
    },
    {
      "date": "2025-01-03",
      "bid": "363.20",
      "ask": "363.60",
      "open": "354.20",
      "high": "364.20",
      "low": "354.20",
      "close": "362.60",
      "average": "361.5344",
      "volume": "159924",
      "turnover": "57801100.6",
      "trades": "1847"
    },
    {
      "date": "2025-01-07",
      "bid": "354.00",
      "ask": "354.60",
      "open": "366.60",
      "high": "366.60",
      "low": "353.60",
      "close": "353.80",
      "average": "357.2185",
      "volume": "213346",
      "turnover": "76225777.8",
      "trades": "3151"
    },
    {
      "date": "2025-01-08",
      "bid": "352.60",
      "ask": "353.20",
      "open": "344.40",
      "high": "359.00",
      "low": "344.40",
      "close": "352.00",
      "average": "352.6403",
      "volume": "66892",
      "turnover": "23588803.6",
      "trades": "1146"
    },
    {
      "date": "2025-01-09",
      "bid": "352.20",
      "ask": "352.80",
      "open": "352.00",
      "high": "354.20",
      "low": "347.00",
      "close": "351.80",
      "average": "351.6061",
      "volume": "56821",
      "turnover": "19977842",
      "trades": "922"
    },
    {
      "date": "2025-01-10",
      "bid": "352.00",
      "ask": "352.60",
      "open": "351.80",
      "high": "355.00",
      "low": "348.80",
      "close": "352.40",
      "average": "352.3108",
      "volume": "61886",
      "turnover": "21803448.1",
      "trades": "1008"
    },
    {
      "date": "2025-01-13",
      "bid": "338.80",
      "ask": "339.20",
      "open": "352.00",
      "high": "353.00",
      "low": "338.80",
      "close": "339.40",
      "average": "341.5437",
      "volume": "86687",
      "turnover": "29609005.2",
      "trades": "1478"
    },
    {
      "date": "2025-01-14",
      "bid": "350.00",
      "ask": "350.40",
      "open": "340.20",
      "high": "352.40",
      "low": "340.20",
      "close": "350.00",
      "average": "350.9066",
      "volume": "369708",
      "turnover": "129714974.8",
      "trades": "1426"
    },
    {
      "date": "2025-01-15",
      "bid": "356.40",
      "ask": "357.00",
      "open": "351.20",
      "high": "357.00",
      "low": "349.40",
      "close": "356.80",
      "average": "354.5227",
      "volume": "80774",
      "turnover": "28630450.6",
      "trades": "1254"
    },
    {
      "date": "2025-01-16",
      "bid": "364.20",
      "ask": "365.40",
      "open": "357.20",
      "high": "366.20",
      "low": "357.00",
      "close": "364.80",
      "average": "364.2921",
      "volume": "103589",
      "turnover": "37734943.4",
      "trades": "1096"
    },
    {
      "date": "2025-01-17",
      "bid": "366.40",
      "ask": "366.80",
      "open": "365.40",
      "high": "370.80",
      "low": "365.40",
      "close": "366.40",
      "average": "367.0089",
      "volume": "133923",
      "turnover": "49155860",
      "trades": "1318"
    },
    {
      "date": "2025-01-20",
      "bid": "360.60",
      "ask": "361.40",
      "open": "367.20",
      "high": "368.00",
      "low": "360.20",
      "close": "360.20",
      "average": "364.7723",
      "volume": "137867",
      "turnover": "50289819.3",
      "trades": "829"
    },
    {
      "date": "2025-01-21",
      "bid": "366.00",
      "ask": "366.20",
      "open": "361.40",
      "high": "369.00",
      "low": "361.40",
      "close": "367.00",
      "average": "366.3213",
      "volume": "107264",
      "turnover": "39290178.4",
      "trades": "1181"
    },
    {
      "date": "2025-01-22",
      "bid": "372.40",
      "ask": "373.00",
      "open": "368.60",
      "high": "376.80",
      "low": "368.60",
      "close": "372.00",
      "average": "373.0693",
      "volume": "305383",
      "turnover": "113932974",
      "trades": "1310"
    },
    {
      "date": "2025-01-23",
      "bid": "374.00",
      "ask": "374.60",
      "open": "373.00",
      "high": "377.00",
      "low": "371.40",
      "close": "374.80",
      "average": "374.5177",
      "volume": "104853",
      "turnover": "39271600",
      "trades": "1263"
    },
    {
      "date": "2025-01-24",
      "bid": "379.40",
      "ask": "380.20",
      "open": "374.60",
      "high": "380.40",
      "low": "373.80",
      "close": "380.40",
      "average": "379.294",
      "volume": "95567",
      "turnover": "36241559.9",
      "trades": "1311"
    },
    {
      "date": "2025-01-27",
      "bid": "375.80",
      "ask": "376.60",
      "open": "377.60",
      "high": "379.20",
      "low": "373.60",
      "close": "376.20",
      "average": "376.1583",
      "volume": "160208",
      "turnover": "60260784.6",
      "trades": "1702"
    },
    {
      "date": "2025-01-28",
      "bid": "377.20",
      "ask": "379.20",
      "open": "376.60",
      "high": "381.20",
      "low": "375.00",
      "close": "378.40",
      "average": "378.5013",
      "volume": "102427",
      "turnover": "38774638.1",
      "trades": "1351"
    },
    {
      "date": "2025-01-29",
      "bid": "372.80",
      "ask": "373.20",
      "open": "380.00",
      "high": "381.40",
      "low": "372.00",
      "close": "372.80",
      "average": "373.9971",
      "volume": "117604",
      "turnover": "43997907.3",
      "trades": "1004"
    },
    {
      "date": "2025-01-30",
      "bid": "376.40",
      "ask": "378.00",
      "open": "374.20",
      "high": "379.20",
      "low": "372.80",
      "close": "379.20",
      "average": "378.2079",
      "volume": "142636",
      "turnover": "53843388.4",
      "trades": "1373"
    },
    {
      "date": "2025-01-31",
      "bid": "368.20",
      "ask": "370.00",
      "open": "356.20",
      "high": "375.60",
      "low": "345.80",
      "close": "369.40",
      "average": "365.8618",
      "volume": "822448",
      "turnover": "301247087.6",
      "trades": "5359"
    },
    {
      "date": "2025-02-03",
      "bid": "376.40",
      "ask": "377.00",
      "open": "364.40",
      "high": "381.60",
      "low": "363.80",
      "close": "376.20",
      "average": "373.7046",
      "volume": "168464",
      "turnover": "62954749.3",
      "trades": "2221"
    },
    {
      "date": "2025-02-04",
      "bid": "397.80",
      "ask": "398.60",
      "open": "375.00",
      "high": "399.20",
      "low": "373.80",
      "close": "396.60",
      "average": "392.8807",
      "volume": "274268",
      "turnover": "107732106.1",
      "trades": "3239"
    },
    {
      "date": "2025-02-05",
      "bid": "403.60",
      "ask": "404.20",
      "open": "396.00",
      "high": "409.40",
      "low": "391.40",
      "close": "406.20",
      "average": "403.814",
      "volume": "286431",
      "turnover": "115702756.9",
      "trades": "2124"
    },
    {
      "date": "2025-02-06",
      "bid": "406.40",
      "ask": "407.00",
      "open": "411.20",
      "high": "411.20",
      "low": "402.00",
      "close": "406.00",
      "average": "405.2716",
      "volume": "165202",
      "turnover": "66948795.8",
      "trades": "1465"
    },
    {
      "date": "2025-02-07",
      "bid": "404.40",
      "ask": "404.80",
      "open": "406.40",
      "high": "407.80",
      "low": "403.40",
      "close": "404.80",
      "average": "404.886",
      "volume": "123254",
      "turnover": "49905600.5",
      "trades": "1035"
    },
    {
      "date": "2025-02-10",
      "bid": "406.60",
      "ask": "407.40",
      "open": "406.00",
      "high": "409.20",
      "low": "402.20",
      "close": "408.40",
      "average": "407.0928",
      "volume": "95594",
      "turnover": "38910479.79",
      "trades": "1346"
    },
    {
      "date": "2025-02-11",
      "bid": "406.80",
      "ask": "407.40",
      "open": "408.40",
      "high": "411.80",
      "low": "404.40",
      "close": "407.60",
      "average": "408.2235",
      "volume": "197603",
      "turnover": "80700431.9",
      "trades": "901"
    },
    {
      "date": "2025-02-12",
      "bid": "410.20",
      "ask": "410.60",
      "open": "407.60",
      "high": "411.60",
      "low": "405.80",
      "close": "411.00",
      "average": "410.3318",
      "volume": "94090",
      "turnover": "38607269.4",
      "trades": "1325"
    },
    {
      "date": "2025-02-13",
      "bid": "412.80",
      "ask": "413.40",
      "open": "412.60",
      "high": "413.80",
      "low": "408.00",
      "close": "413.40",
      "average": "411.4019",
      "volume": "267717",
      "turnover": "110138546.2",
      "trades": "2280"
    },
    {
      "date": "2025-02-14",
      "bid": "416.80",
      "ask": "417.80",
      "open": "414.00",
      "high": "420.80",
      "low": "411.20",
      "close": "418.80",
      "average": "417.9887",
      "volume": "295528",
      "turnover": "123525935.8",
      "trades": "3427"
    },
    {
      "date": "2025-02-17",
      "bid": "418.80",
      "ask": "420.00",
      "open": "422.60",
      "high": "430.20",
      "low": "418.00",
      "close": "419.40",
      "average": "420.8537",
      "volume": "205916",
      "turnover": "86661692.2",
      "trades": "2029"
    },
    {
      "date": "2025-02-18",
      "bid": "415.00",
      "ask": "416.20",
      "open": "421.60",
      "high": "421.60",
      "low": "414.40",
      "close": "417.20",
      "average": "417.0569",
      "volume": "124177",
      "turnover": "51787990.5",
      "trades": "1527"
    },
    {
      "date": "2025-02-19",
      "bid": "417.80",
      "ask": "418.40",
      "open": "418.80",
      "high": "425.00",
      "low": "414.80",
      "close": "417.80",
      "average": "418.4355",
      "volume": "91531",
      "turnover": "38302109.7",
      "trades": "1406"
    },
    {
      "date": "2025-02-20",
      "bid": "415.20",
      "ask": "415.80",
      "open": "417.20",
      "high": "417.80",
      "low": "410.20",
      "close": "415.60",
      "average": "414.9225",
      "volume": "77439",
      "turnover": "32130361.1",
      "trades": "1645"
    },
    {
      "date": "2025-02-21",
      "bid": "411.40",
      "ask": "412.00",
      "open": "415.00",
      "high": "421.20",
      "low": "411.40",
      "close": "413.00",
      "average": "414.736",
      "volume": "141639",
      "turnover": "58744206.5",
      "trades": "2047"
    },
    {
      "date": "2025-02-24",
      "bid": "406.40",
      "ask": "407.00",
      "open": "413.20",
      "high": "414.80",
      "low": "404.20",
      "close": "407.80",
      "average": "408.2172",
      "volume": "103974",
      "turnover": "42440423.7",
      "trades": "1637"
    },
    {
      "date": "2025-02-25",
      "bid": "407.60",
      "ask": "408.20",
      "open": "403.80",
      "high": "408.60",
      "low": "401.40",
      "close": "408.60",
      "average": "405.8951",
      "volume": "135828",
      "turnover": "55128798.5",
      "trades": "1725"
    },
    {
      "date": "2025-02-26",
      "bid": "411.20",
      "ask": "411.80",
      "open": "408.60",
      "high": "412.80",
      "low": "408.20",
      "close": "412.40",
      "average": "411.2272",
      "volume": "95650",
      "turnover": "39323891.9",
      "trades": "1534"
    },
    {
      "date": "2025-02-27",
      "bid": "404.60",
      "ask": "405.00",
      "open": "411.80",
      "high": "411.80",
      "low": "402.60",
      "close": "404.40",
      "average": "405.6637",
      "volume": "98664",
      "turnover": "40030442.7",
      "trades": "1292"
    },
    {
      "date": "2025-02-28",
      "bid": "402.80",
      "ask": "403.40",
      "open": "401.00",
      "high": "407.80",
      "low": "401.00",
      "close": "404.00",
      "average": "404.0709",
      "volume": "175446",
      "turnover": "70892197.59",
      "trades": "1158"
    },
    {
      "date": "2025-03-03",
      "bid": "405.00",
      "ask": "405.20",
      "open": "402.20",
      "high": "408.80",
      "low": "401.20",
      "close": "405.80",
      "average": "405.5835",
      "volume": "100421",
      "turnover": "40728350",
      "trades": "1593"
    },
    {
      "date": "2025-03-04",
      "bid": "397.20",
      "ask": "397.60",
      "open": "402.60",
      "high": "405.80",
      "low": "396.60",
      "close": "398.60",
      "average": "400.1568",
      "volume": "126003",
      "turnover": "50429327.9",
      "trades": "1309"
    },
    {
      "date": "2025-03-05",
      "bid": "386.80",
      "ask": "387.20",
      "open": "398.60",
      "high": "404.40",
      "low": "384.20",
      "close": "387.00",
      "average": "389.3451",
      "volume": "177479",
      "turnover": "69207120.5",
      "trades": "1878"
    },
    {
      "date": "2025-03-06",
      "bid": "371.20",
      "ask": "371.80",
      "open": "388.20",
      "high": "392.00",
      "low": "370.20",
      "close": "371.80",
      "average": "376.1482",
      "volume": "175420",
      "turnover": "66011778.7",
      "trades": "3055"
    },
    {
      "date": "2025-03-07",
      "bid": "357.00",
      "ask": "357.20",
      "open": "365.20",
      "high": "365.80",
      "low": "356.20",
      "close": "358.40",
      "average": "359.3128",
      "volume": "202891",
      "turnover": "72901662.59",
      "trades": "3594"
    },
    {
      "date": "2025-03-10",
      "bid": "340.20",
      "ask": "340.80",
      "open": "357.80",
      "high": "359.40",
      "low": "340.00",
      "close": "341.20",
      "average": "345.5345",
      "volume": "150763",
      "turnover": "52146180.4",
      "trades": "2283"
    },
    {
      "date": "2025-03-11",
      "bid": "335.80",
      "ask": "336.00",
      "open": "342.20",
      "high": "344.20",
      "low": "334.60",
      "close": "335.40",
      "average": "336.674",
      "volume": "131077",
      "turnover": "44160378.6",
      "trades": "2251"
    },
    {
      "date": "2025-03-12",
      "bid": "333.80",
      "ask": "334.00",
      "open": "340.00",
      "high": "340.40",
      "low": "332.20",
      "close": "334.40",
      "average": "335.0439",
      "volume": "109471",
      "turnover": "36682350.5",
      "trades": "1522"
    },
    {
      "date": "2025-03-13",
      "bid": "334.00",
      "ask": "334.40",
      "open": "333.20",
      "high": "338.20",
      "low": "332.40",
      "close": "335.40",
      "average": "334.7857",
      "volume": "165242",
      "turnover": "55337744.8",
      "trades": "1787"
    },
    {
      "date": "2025-03-14",
      "bid": "340.80",
      "ask": "341.20",
      "open": "336.80",
      "high": "342.40",
      "low": "335.60",
      "close": "342.00",
      "average": "340.7862",
      "volume": "61582",
      "turnover": "20981498.1",
      "trades": "998"
    },
    {
      "date": "2025-03-17",
      "bid": "350.60",
      "ask": "351.20",
      "open": "344.00",
      "high": "353.60",
      "low": "344.00",
      "close": "350.60",
      "average": "350.2041",
      "volume": "138491",
      "turnover": "48500810.6",
      "trades": "2155"
    },
    {
      "date": "2025-03-18",
      "bid": "345.60",
      "ask": "346.00",
      "open": "350.40",
      "high": "352.40",
      "low": "343.40",
      "close": "346.60",
      "average": "346.8409",
      "volume": "104011",
      "turnover": "36083869.1",
      "trades": "1398"
    },
    {
      "date": "2025-03-19",
      "bid": "335.80",
      "ask": "336.00",
      "open": "346.80",
      "high": "347.60",
      "low": "334.20",
      "close": "335.60",
      "average": "336.8491",
      "volume": "213785",
      "turnover": "72063087.5",
      "trades": "2115"
    },
    {
      "date": "2025-03-20",
      "bid": "344.60",
      "ask": "345.20",
      "open": "337.20",
      "high": "346.00",
      "low": "336.80",
      "close": "345.20",
      "average": "343.5995",
      "volume": "108331",
      "turnover": "37210748.2",
      "trades": "1567"
    },
    {
      "date": "2025-03-21",
      "bid": "342.60",
      "ask": "343.60",
      "open": "343.00",
      "high": "345.00",
      "low": "338.40",
      "close": "344.00",
      "average": "343.3231",
      "volume": "210791",
      "turnover": "72364826.8",
      "trades": "2518"
    },
    {
      "date": "2025-03-24",
      "bid": "344.60",
      "ask": "345.00",
      "open": "346.00",
      "high": "348.20",
      "low": "339.20",
      "close": "345.00",
      "average": "343.3476",
      "volume": "239653",
      "turnover": "82286475.7",
      "trades": "1333"
    },
    {
      "date": "2025-03-25",
      "bid": "348.20",
      "ask": "348.40",
      "open": "344.00",
      "high": "349.40",
      "low": "341.20",
      "close": "348.00",
      "average": "347.6549",
      "volume": "98978",
      "turnover": "34406542.4",
      "trades": "1132"
    },
    {
      "date": "2025-03-26",
      "bid": "339.40",
      "ask": "339.80",
      "open": "346.20",
      "high": "346.80",
      "low": "338.80",
      "close": "340.00",
      "average": "341.1445",
      "volume": "108261",
      "turnover": "36937415.44",
      "trades": "1782"
    },
    {
      "date": "2025-03-27",
      "bid": "339.00",
      "ask": "339.60",
      "open": "337.00",
      "high": "339.80",
      "low": "331.80",
      "close": "339.60",
      "average": "337.2826",
      "volume": "92104",
      "turnover": "31048475.6",
      "trades": "1080"
    },
    {
      "date": "2025-03-28",
      "bid": "336.80",
      "ask": "337.40",
      "open": "339.60",
      "high": "340.80",
      "low": "336.40",
      "close": "338.40",
      "average": "338.4628",
      "volume": "104443",
      "turnover": "35346975.7",
      "trades": "994"
    },
    {
      "date": "2025-03-31",
      "bid": "333.20",
      "ask": "333.80",
      "open": "336.00",
      "high": "336.00",
      "low": "328.80",
      "close": "332.80",
      "average": "332.4508",
      "volume": "279283",
      "turnover": "92851008",
      "trades": "1980"
    },
    {
      "date": "2025-04-01",
      "bid": "360.20",
      "ask": "360.40",
      "open": "335.80",
      "high": "365.40",
      "low": "335.00",
      "close": "361.00",
      "average": "357.5971",
      "volume": "221010",
      "turnover": "79003463.5",
      "trades": "3137"
    },
    {
      "date": "2025-04-02",
      "bid": "354.80",
      "ask": "355.40",
      "open": "359.20",
      "high": "359.20",
      "low": "350.00",
      "close": "355.00",
      "average": "354.381",
      "volume": "99615",
      "turnover": "35298351.1",
      "trades": "1300"
    },
    {
      "date": "2025-04-03",
      "bid": "373.60",
      "ask": "374.80",
      "open": "350.00",
      "high": "376.60",
      "low": "348.60",
      "close": "375.00",
      "average": "371.4886",
      "volume": "293550",
      "turnover": "108886709.7",
      "trades": "3151"
    },
    {
      "date": "2025-04-04",
      "bid": "365.40",
      "ask": "366.00",
      "open": "369.80",
      "high": "372.80",
      "low": "361.60",
      "close": "364.20",
      "average": "365.6428",
      "volume": "262019",
      "turnover": "95775457.4",
      "trades": "2598"
    },
    {
      "date": "2025-04-07",
      "bid": "349.20",
      "ask": "349.80",
      "open": "344.60",
      "high": "372.60",
      "low": "339.00",
      "close": "348.00",
      "average": "348.2851",
      "volume": "248685",
      "turnover": "86619690.5",
      "trades": "2763"
    },
    {
      "date": "2025-04-08",
      "bid": "355.40",
      "ask": "356.40",
      "open": "350.60",
      "high": "358.00",
      "low": "347.80",
      "close": "356.00",
      "average": "353.089",
      "volume": "164927",
      "turnover": "58165092.2",
      "trades": "1992"
    },
    {
      "date": "2025-04-09",
      "bid": "345.60",
      "ask": "346.20",
      "open": "346.80",
      "high": "353.80",
      "low": "336.80",
      "close": "346.40",
      "average": "345.2326",
      "volume": "164595",
      "turnover": "56808649.4",
      "trades": "1956"
    },
    {
      "date": "2025-04-10",
      "bid": "365.80",
      "ask": "366.80",
      "open": "371.00",
      "high": "372.80",
      "low": "359.80",
      "close": "366.80",
      "average": "366.1648",
      "volume": "185999",
      "turnover": "68103372.8",
      "trades": "2318"
    },
    {
      "date": "2025-04-11",
      "bid": "357.80",
      "ask": "358.40",
      "open": "364.40",
      "high": "366.60",
      "low": "352.00",
      "close": "359.20",
      "average": "358.6466",
      "volume": "111803",
      "turnover": "40096899",
      "trades": "1713"
    },
    {
      "date": "2025-04-14",
      "bid": "363.40",
      "ask": "365.20",
      "open": "366.00",
      "high": "367.00",
      "low": "359.00",
      "close": "364.60",
      "average": "363.81",
      "volume": "92210",
      "turnover": "33545656.3",
      "trades": "1041"
    },
    {
      "date": "2025-04-15",
      "bid": "375.40",
      "ask": "377.20",
      "open": "364.60",
      "high": "377.80",
      "low": "362.20",
      "close": "377.00",
      "average": "374.9344",
      "volume": "87017",
      "turnover": "32624506.2",
      "trades": "1230"
    },
    {
      "date": "2025-04-16",
      "bid": "371.60",
      "ask": "372.60",
      "open": "375.60",
      "high": "379.20",
      "low": "370.00",
      "close": "371.60",
      "average": "373.2173",
      "volume": "92358",
      "turnover": "34479102.6",
      "trades": "1312"
    },
    {
      "date": "2025-04-17",
      "bid": "365.40",
      "ask": "366.00",
      "open": "371.60",
      "high": "371.60",
      "low": "365.20",
      "close": "365.20",
      "average": "367.1859",
      "volume": "50205",
      "turnover": "18434914.89",
      "trades": "918"
    },
    {
      "date": "2025-04-22",
      "bid": "381.20",
      "ask": "382.00",
      "open": "365.00",
      "high": "382.00",
      "low": "362.20",
      "close": "381.00",
      "average": "378.6956",
      "volume": "123305",
      "turnover": "46689153.1",
      "trades": "1592"
    },
    {
      "date": "2025-04-23",
      "bid": "380.40",
      "ask": "381.20",
      "open": "384.20",
      "high": "390.60",
      "low": "375.60",
      "close": "379.60",
      "average": "380.7849",
      "volume": "322239",
      "turnover": "122921175.1",
      "trades": "3069"
    },
    {
      "date": "2025-04-24",
      "bid": "382.00",
      "ask": "382.60",
      "open": "375.60",
      "high": "384.00",
      "low": "375.00",
      "close": "382.60",
      "average": "381.0268",
      "volume": "96139",
      "turnover": "36627658",
      "trades": "1468"
    },
    {
      "date": "2025-04-25",
      "bid": "336.80",
      "ask": "338.00",
      "open": "363.00",
      "high": "366.00",
      "low": "335.60",
      "close": "335.60",
      "average": "343.0976",
      "volume": "432845",
      "turnover": "148630351.6",
      "trades": "7567"
    },
    {
      "date": "2025-04-28",
      "bid": "333.80",
      "ask": "334.80",
      "open": "333.60",
      "high": "340.60",
      "low": "330.00",
      "close": "332.80",
      "average": "334.7196",
      "volume": "560376",
      "turnover": "187577637.2",
      "trades": "3904"
    },
    {
      "date": "2025-04-29",
      "bid": "326.60",
      "ask": "327.20",
      "open": "331.80",
      "high": "337.80",
      "low": "324.40",
      "close": "326.40",
      "average": "328.3973",
      "volume": "223442",
      "turnover": "73388935.3",
      "trades": "2056"
    },
    {
      "date": "2025-04-30",
      "bid": "329.20",
      "ask": "330.40",
      "open": "332.00",
      "high": "334.60",
      "low": "324.00",
      "close": "331.00",
      "average": "330.3364",
      "volume": "325136",
      "turnover": "107368903.4",
      "trades": "1797"
    },
    {
      "date": "2025-05-02",
      "bid": "330.20",
      "ask": "332.80",
      "open": "334.00",
      "high": "334.80",
      "low": "314.60",
      "close": "331.40",
      "average": "327.7636",
      "volume": "473571",
      "turnover": "155139494.4",
      "trades": "4000"
    },
    {
      "date": "2025-05-05",
      "bid": "335.40",
      "ask": "336.40",
      "open": "334.00",
      "high": "338.80",
      "low": "332.20",
      "close": "336.00",
      "average": "336.0247",
      "volume": "109929",
      "turnover": "36938899.6",
      "trades": "1253"
    },
    {
      "date": "2025-05-06",
      "bid": "332.60",
      "ask": "333.20",
      "open": "337.40",
      "high": "339.60",
      "low": "325.60",
      "close": "332.40",
      "average": "330.916",
      "volume": "170682",
      "turnover": "56455293.2",
      "trades": "1959"
    },
    {
      "date": "2025-05-07",
      "bid": "342.00",
      "ask": "342.60",
      "open": "332.20",
      "high": "343.60",
      "low": "330.60",
      "close": "341.00",
      "average": "340.0239",
      "volume": "147559",
      "turnover": "50171371.2",
      "trades": "1503"
    },
    {
      "date": "2025-05-08",
      "bid": "344.20",
      "ask": "345.00",
      "open": "343.00",
      "high": "348.20",
      "low": "339.00",
      "close": "344.40",
      "average": "344.6083",
      "volume": "171746",
      "turnover": "59208581.6",
      "trades": "1658"
    },
    {
      "date": "2025-05-09",
      "bid": "345.00",
      "ask": "346.60",
      "open": "346.00",
      "high": "349.80",
      "low": "345.20",
      "close": "346.00",
      "average": "346.5467",
      "volume": "106685",
      "turnover": "36975219.6",
      "trades": "1037"
    },
    {
      "date": "2025-05-12",
      "bid": "330.00",
      "ask": "330.40",
      "open": "347.00",
      "high": "349.60",
      "low": "322.60",
      "close": "331.40",
      "average": "327.4608",
      "volume": "687879",
      "turnover": "225740729.2",
      "trades": "3261"
    },
    {
      "date": "2025-05-13",
      "bid": "320.60",
      "ask": "321.80",
      "open": "332.60",
      "high": "335.60",
      "low": "320.00",
      "close": "320.00",
      "average": "322.0775",
      "volume": "268811",
      "turnover": "86603290.9",
      "trades": "2586"
    },
    {
      "date": "2025-05-14",
      "bid": "329.00",
      "ask": "329.60",
      "open": "322.00",
      "high": "330.00",
      "low": "320.20",
      "close": "329.40",
      "average": "324.2948",
      "volume": "491377",
      "turnover": "159611427.24",
      "trades": "1906"
    },
    {
      "date": "2025-05-15",
      "bid": "325.80",
      "ask": "326.20",
      "open": "330.00",
      "high": "331.80",
      "low": "324.40",
      "close": "327.00",
      "average": "326.3362",
      "volume": "458065",
      "turnover": "149482322.6",
      "trades": "1549"
    },
    {
      "date": "2025-05-16",
      "bid": "329.80",
      "ask": "330.20",
      "open": "330.80",
      "high": "334.80",
      "low": "324.60",
      "close": "331.00",
      "average": "331.034",
      "volume": "198575",
      "turnover": "65733456",
      "trades": "1897"
    },
    {
      "date": "2025-05-19",
      "bid": "332.20",
      "ask": "332.80",
      "open": "331.80",
      "high": "333.00",
      "low": "324.20",
      "close": "333.00",
      "average": "331.1807",
      "volume": "134278",
      "turnover": "44467367.7",
      "trades": "1661"
    },
    {
      "date": "2025-05-20",
      "bid": "326.40",
      "ask": "326.80",
      "open": "330.00",
      "high": "333.00",
      "low": "325.40",
      "close": "327.00",
      "average": "327.4918",
      "volume": "489235",
      "turnover": "159335295.19",
      "trades": "1821"
    },
    {
      "date": "2025-05-21",
      "bid": "323.60",
      "ask": "324.20",
      "open": "327.20",
      "high": "328.20",
      "low": "321.20",
      "close": "323.80",
      "average": "323.5444",
      "volume": "122223",
      "turnover": "39544556.6",
      "trades": "1508"
    },
    {
      "date": "2025-05-22",
      "bid": "315.60",
      "ask": "316.00",
      "open": "322.00",
      "high": "323.00",
      "low": "314.00",
      "close": "316.00",
      "average": "317.0656",
      "volume": "315580",
      "turnover": "100271419.5",
      "trades": "2663"
    },
    {
      "date": "2025-05-23",
      "bid": "312.80",
      "ask": "313.40",
      "open": "318.00",
      "high": "320.00",
      "low": "310.00",
      "close": "313.40",
      "average": "313.6732",
      "volume": "317238",
      "turnover": "99511887.1",
      "trades": "2077"
    },
    {
      "date": "2025-05-26",
      "bid": "310.80",
      "ask": "311.00",
      "open": "304.00",
      "high": "314.80",
      "low": "303.80",
      "close": "310.40",
      "average": "310.6171",
      "volume": "286649",
      "turnover": "89038769",
      "trades": "2423"
    },
    {
      "date": "2025-05-27",
      "bid": "309.60",
      "ask": "310.20",
      "open": "312.60",
      "high": "313.60",
      "low": "307.40",
      "close": "309.80",
      "average": "310.1556",
      "volume": "235977",
      "turnover": "73190435.23",
      "trades": "1919"
    },
    {
      "date": "2025-05-28",
      "bid": "309.00",
      "ask": "309.40",
      "open": "309.60",
      "high": "311.80",
      "low": "307.60",
      "close": "309.00",
      "average": "309.1601",
      "volume": "117827",
      "turnover": "36427682.2",
      "trades": "737"
    },
    {
      "date": "2025-05-30",
      "bid": "301.40",
      "ask": "303.80",
      "open": "309.00",
      "high": "312.20",
      "low": "295.20",
      "close": "303.80",
      "average": "302.8051",
      "volume": "1072262",
      "turnover": "324655557.89",
      "trades": "4082"
    },
    {
      "date": "2025-06-02",
      "bid": "301.00",
      "ask": "301.20",
      "open": "312.00",
      "high": "314.00",
      "low": "298.60",
      "close": "301.20",
      "average": "301.9407",
      "volume": "332900",
      "turnover": "100515838.4",
      "trades": "2408"
    },
    {
      "date": "2025-06-03",
      "bid": "291.40",
      "ask": "291.80",
      "open": "303.00",
      "high": "304.20",
      "low": "289.20",
      "close": "291.80",
      "average": "292.848",
      "volume": "467870",
      "turnover": "137015897.3",
      "trades": "2607"
    },
    {
      "date": "2025-06-04",
      "bid": "294.00",
      "ask": "294.40",
      "open": "293.00",
      "high": "296.40",
      "low": "290.80",
      "close": "293.80",
      "average": "293.6467",
      "volume": "423916",
      "turnover": "124493419.6",
      "trades": "1781"
    },
    {
      "date": "2025-06-05",
      "bid": "276.40",
      "ask": "277.00",
      "open": "273.80",
      "high": "280.40",
      "low": "268.00",
      "close": "276.40",
      "average": "274.2493",
      "volume": "1542677",
      "turnover": "424692758.1",
      "trades": "5773"
    },
    {
      "date": "2025-06-09",
      "bid": "280.20",
      "ask": "280.60",
      "open": "279.20",
      "high": "286.40",
      "low": "277.00",
      "close": "280.20",
      "average": "281.206",
      "volume": "451503",
      "turnover": "126964685.25",
      "trades": "1649"
    },
    {
      "date": "2025-06-10",
      "bid": "289.20",
      "ask": "289.60",
      "open": "280.60",
      "high": "290.20",
      "low": "278.00",
      "close": "288.20",
      "average": "284.6257",
      "volume": "316415",
      "turnover": "90057165.4",
      "trades": "1250"
    },
    {
      "date": "2025-06-11",
      "bid": "289.60",
      "ask": "290.40",
      "open": "288.40",
      "high": "291.20",
      "low": "286.40",
      "close": "289.00",
      "average": "288.9099",
      "volume": "251695",
      "turnover": "72717014.09",
      "trades": "1027"
    },
    {
      "date": "2025-06-12",
      "bid": "276.00",
      "ask": "277.00",
      "open": "290.40",
      "high": "291.00",
      "low": "275.60",
      "close": "275.60",
      "average": "279.4224",
      "volume": "278966",
      "turnover": "77949124.2",
      "trades": "1454"
    },
    {
      "date": "2025-06-13",
      "bid": "271.80",
      "ask": "272.40",
      "open": "272.00",
      "high": "274.60",
      "low": "270.40",
      "close": "270.60",
      "average": "271.1226",
      "volume": "312404",
      "turnover": "84700189.33",
      "trades": "1069"
    },
    {
      "date": "2025-06-16",
      "bid": "271.80",
      "ask": "273.00",
      "open": "272.20",
      "high": "273.00",
      "low": "268.80",
      "close": "272.00",
      "average": "271.7457",
      "volume": "208645",
      "turnover": "56698438.2",
      "trades": "1262"
    },
    {
      "date": "2025-06-17",
      "bid": "263.40",
      "ask": "263.80",
      "open": "271.00",
      "high": "271.00",
      "low": "261.60",
      "close": "263.00",
      "average": "264.7454",
      "volume": "507720",
      "turnover": "134379360.4",
      "trades": "1248"
    },
    {
      "date": "2025-06-18",
      "bid": "263.20",
      "ask": "264.40",
      "open": "264.20",
      "high": "264.80",
      "low": "261.00",
      "close": "263.20",
      "average": "263.158",
      "volume": "307188",
      "turnover": "80840537.5",
      "trades": "1316"
    },
    {
      "date": "2025-06-19",
      "bid": "265.20",
      "ask": "265.80",
      "open": "258.20",
      "high": "268.40",
      "low": "256.20",
      "close": "265.00",
      "average": "264.7473",
      "volume": "574333",
      "turnover": "152237868.5",
      "trades": "970"
    },
    {
      "date": "2025-06-23",
      "bid": "274.80",
      "ask": "275.40",
      "open": "263.00",
      "high": "276.20",
      "low": "262.40",
      "close": "275.20",
      "average": "273.1423",
      "volume": "343479",
      "turnover": "93816932.6",
      "trades": "1629"
    },
    {
      "date": "2025-06-24",
      "bid": "280.40",
      "ask": "281.80",
      "open": "279.20",
      "high": "283.20",
      "low": "277.40",
      "close": "280.60",
      "average": "280.844",
      "volume": "559600",
      "turnover": "157157103.1",
      "trades": "1835"
    },
    {
      "date": "2025-06-25",
      "bid": "278.00",
      "ask": "278.40",
      "open": "278.60",
      "high": "280.40",
      "low": "275.80",
      "close": "279.60",
      "average": "279.1508",
      "volume": "536388",
      "turnover": "149733135.69",
      "trades": "1876"
    },
    {
      "date": "2025-06-26",
      "bid": "283.00",
      "ask": "283.20",
      "open": "279.60",
      "high": "284.40",
      "low": "279.60",
      "close": "283.00",
      "average": "282.9178",
      "volume": "315955",
      "turnover": "89389016.6",
      "trades": "1948"
    },
    {
      "date": "2025-06-27",
      "bid": "280.20",
      "ask": "280.60",
      "open": "283.00",
      "high": "284.20",
      "low": "276.60",
      "close": "280.00",
      "average": "279.7734",
      "volume": "482242",
      "turnover": "134899644.8",
      "trades": "1880"
    },
    {
      "date": "2025-06-30",
      "bid": "275.00",
      "ask": "275.40",
      "open": "279.60",
      "high": "283.80",
      "low": "273.00",
      "close": "276.60",
      "average": "277.6243",
      "volume": "194111",
      "turnover": "53890010.6",
      "trades": "1189"
    },
    {
      "date": "2025-07-01",
      "bid": "279.60",
      "ask": "280.00",
      "open": "275.80",
      "high": "283.60",
      "low": "275.00",
      "close": "279.40",
      "average": "279.7054",
      "volume": "175313",
      "turnover": "49035413.6",
      "trades": "970"
    },
    {
      "date": "2025-07-02",
      "bid": "273.20",
      "ask": "273.60",
      "open": "277.60",
      "high": "277.60",
      "low": "268.40",
      "close": "272.40",
      "average": "272.665",
      "volume": "218469",
      "turnover": "59567737.3",
      "trades": "1520"
    },
    {
      "date": "2025-07-03",
      "bid": "278.20",
      "ask": "278.80",
      "open": "273.60",
      "high": "279.20",
      "low": "273.40",
      "close": "278.20",
      "average": "277.5189",
      "volume": "232723",
      "turnover": "64583011.7",
      "trades": "1243"
    },
    {
      "date": "2025-07-04",
      "bid": "277.00",
      "ask": "277.60",
      "open": "275.00",
      "high": "277.60",
      "low": "274.20",
      "close": "277.60",
      "average": "277.0765",
      "volume": "176319",
      "turnover": "48852954.9",
      "trades": "891"
    },
    {
      "date": "2025-07-07",
      "bid": "282.40",
      "ask": "283.00",
      "open": "279.00",
      "high": "283.40",
      "low": "276.80",
      "close": "281.20",
      "average": "280.9849",
      "volume": "147316",
      "turnover": "41393624.7",
      "trades": "792"
    },
    {
      "date": "2025-07-08",
      "bid": "280.20",
      "ask": "280.80",
      "open": "281.40",
      "high": "284.80",
      "low": "279.80",
      "close": "279.80",
      "average": "280.5461",
      "volume": "157450",
      "turnover": "44172049.4",
      "trades": "1144"
    },
    {
      "date": "2025-07-09",
      "bid": "280.00",
      "ask": "280.60",
      "open": "280.80",
      "high": "281.60",
      "low": "277.80",
      "close": "280.00",
      "average": "279.9438",
      "volume": "184723",
      "turnover": "51712052.2",
      "trades": "894"
    },
    {
      "date": "2025-07-10",
      "bid": "283.80",
      "ask": "284.00",
      "open": "279.00",
      "high": "284.60",
      "low": "278.80",
      "close": "284.60",
      "average": "283.8338",
      "volume": "142909",
      "turnover": "40562409.79",
      "trades": "843"
    },
    {
      "date": "2025-07-11",
      "bid": "285.60",
      "ask": "286.20",
      "open": "282.60",
      "high": "287.00",
      "low": "282.40",
      "close": "285.00",
      "average": "284.7446",
      "volume": "210901",
      "turnover": "60052925.2",
      "trades": "1030"
    },
    {
      "date": "2025-07-14",
      "bid": "286.40",
      "ask": "287.00",
      "open": "281.60",
      "high": "287.00",
      "low": "280.00",
      "close": "286.20",
      "average": "285.4564",
      "volume": "167246",
      "turnover": "47741438.2",
      "trades": "925"
    },
    {
      "date": "2025-07-15",
      "bid": "285.80",
      "ask": "286.20",
      "open": "284.20",
      "high": "288.00",
      "low": "283.20",
      "close": "285.20",
      "average": "285.6897",
      "volume": "134651",
      "turnover": "38468372.6",
      "trades": "1167"
    },
    {
      "date": "2025-07-16",
      "bid": "284.00",
      "ask": "284.40",
      "open": "283.80",
      "high": "287.80",
      "low": "282.00",
      "close": "283.00",
      "average": "283.6572",
      "volume": "207364",
      "turnover": "58822863.2",
      "trades": "848"
    },
    {
      "date": "2025-07-17",
      "bid": "289.60",
      "ask": "290.00",
      "open": "284.20",
      "high": "290.40",
      "low": "283.80",
      "close": "289.00",
      "average": "288.1135",
      "volume": "470551",
      "turnover": "135571731.9",
      "trades": "1818"
    },
    {
      "date": "2025-07-18",
      "bid": "300.80",
      "ask": "301.60",
      "open": "309.20",
      "high": "311.80",
      "low": "288.20",
      "close": "303.00",
      "average": "301.6359",
      "volume": "317404",
      "turnover": "95730836.1",
      "trades": "1953"
    },
    {
      "date": "2025-07-21",
      "bid": "294.00",
      "ask": "294.80",
      "open": "305.40",
      "high": "307.00",
      "low": "292.60",
      "close": "295.60",
      "average": "296.9891",
      "volume": "283181",
      "turnover": "84102666.7",
      "trades": "1341"
    },
    {
      "date": "2025-07-22",
      "bid": "295.20",
      "ask": "295.60",
      "open": "296.80",
      "high": "299.60",
      "low": "295.20",
      "close": "297.20",
      "average": "297.2636",
      "volume": "157627",
      "turnover": "46857107",
      "trades": "806"
    },
    {
      "date": "2025-07-23",
      "bid": "287.00",
      "ask": "287.60",
      "open": "298.40",
      "high": "299.40",
      "low": "285.40",
      "close": "286.60",
      "average": "288.2734",
      "volume": "270607",
      "turnover": "78007677.7",
      "trades": "1268"
    },
    {
      "date": "2025-07-24",
      "bid": "287.80",
      "ask": "288.20",
      "open": "287.00",
      "high": "289.40",
      "low": "285.40",
      "close": "288.60",
      "average": "288.1791",
      "volume": "139013",
      "turnover": "40060636",
      "trades": "797"
    },
    {
      "date": "2025-07-25",
      "bid": "288.60",
      "ask": "289.00",
      "open": "288.00",
      "high": "291.20",
      "low": "287.40",
      "close": "289.40",
      "average": "289.3932",
      "volume": "113259",
      "turnover": "32776249.1",
      "trades": "650"
    },
    {
      "date": "2025-07-28",
      "bid": "285.80",
      "ask": "286.00",
      "open": "293.40",
      "high": "293.80",
      "low": "285.40",
      "close": "286.20",
      "average": "287.8576",
      "volume": "121208",
      "turnover": "34890404.31",
      "trades": "744"
    },
    {
      "date": "2025-07-29",
      "bid": "282.80",
      "ask": "283.20",
      "open": "288.40",
      "high": "290.60",
      "low": "282.40",
      "close": "285.20",
      "average": "285.9179",
      "volume": "51037",
      "turnover": "14592047.6",
      "trades": "554"
    },
    {
      "date": "2025-07-30",
      "bid": "279.80",
      "ask": "281.80",
      "open": "284.40",
      "high": "284.40",
      "low": "279.20",
      "close": "280.40",
      "average": "280.9997",
      "volume": "146244",
      "turnover": "41100632.4",
      "trades": "710"
    },
    {
      "date": "2025-07-31",
      "bid": "282.60",
      "ask": "283.60",
      "open": "282.00",
      "high": "284.40",
      "low": "280.00",
      "close": "282.80",
      "average": "282.5119",
      "volume": "285104",
      "turnover": "80556648.5",
      "trades": "826"
    },
    {
      "date": "2025-08-01",
      "bid": "277.40",
      "ask": "277.80",
      "open": "282.80",
      "high": "282.80",
      "low": "274.00",
      "close": "278.20",
      "average": "278.2707",
      "volume": "242750",
      "turnover": "67547777.4",
      "trades": "785"
    },
    {
      "date": "2025-08-04",
      "bid": "281.00",
      "ask": "281.40",
      "open": "278.60",
      "high": "282.00",
      "low": "277.80",
      "close": "281.00",
      "average": "280.5972",
      "volume": "79665",
      "turnover": "22353804.2",
      "trades": "456"
    },
    {
      "date": "2025-08-05",
      "bid": "271.20",
      "ask": "272.80",
      "open": "280.00",
      "high": "281.00",
      "low": "266.40",
      "close": "269.60",
      "average": "271.5834",
      "volume": "293293",
      "turnover": "79649422.8",
      "trades": "1489"
    },
    {
      "date": "2025-08-06",
      "bid": "266.00",
      "ask": "267.00",
      "open": "269.60",
      "high": "272.40",
      "low": "265.20",
      "close": "265.60",
      "average": "266.4718",
      "volume": "201556",
      "turnover": "53719163.7",
      "trades": "922"
    },
    {
      "date": "2025-08-07",
      "bid": "267.60",
      "ask": "268.20",
      "open": "265.60",
      "high": "270.20",
      "low": "265.60",
      "close": "268.00",
      "average": "268.009",
      "volume": "88233",
      "turnover": "23647190",
      "trades": "570"
    },
    {
      "date": "2025-08-08",
      "bid": "261.60",
      "ask": "263.00",
      "open": "268.20",
      "high": "273.40",
      "low": "261.60",
      "close": "261.80",
      "average": "263.8539",
      "volume": "150991",
      "turnover": "39848124.5",
      "trades": "827"
    },
    {
      "date": "2025-08-11",
      "bid": "263.00",
      "ask": "263.40",
      "open": "264.40",
      "high": "266.40",
      "low": "262.00",
      "close": "263.00",
      "average": "263.166",
      "volume": "83313",
      "turnover": "21925152.2",
      "trades": "454"
    },
    {
      "date": "2025-08-12",
      "bid": "257.40",
      "ask": "258.20",
      "open": "261.80",
      "high": "263.80",
      "low": "256.80",
      "close": "256.80",
      "average": "257.5956",
      "volume": "158450",
      "turnover": "40816329",
      "trades": "890"
    },
    {
      "date": "2025-08-13",
      "bid": "255.20",
      "ask": "258.40",
      "open": "257.80",
      "high": "259.60",
      "low": "255.20",
      "close": "258.60",
      "average": "258.0255",
      "volume": "160297",
      "turnover": "41360229",
      "trades": "816"
    },
    {
      "date": "2025-08-14",
      "bid": "259.00",
      "ask": "259.40",
      "open": "258.40",
      "high": "264.00",
      "low": "257.20",
      "close": "258.80",
      "average": "258.8668",
      "volume": "196915",
      "turnover": "50966758.18",
      "trades": "975"
    },
    {
      "date": "2025-08-15",
      "bid": "261.00",
      "ask": "261.60",
      "open": "260.60",
      "high": "262.00",
      "low": "258.40",
      "close": "261.00",
      "average": "259.633",
      "volume": "329755",
      "turnover": "85615297.7",
      "trades": "704"
    },
    {
      "date": "2025-08-18",
      "bid": "262.20",
      "ask": "264.20",
      "open": "261.80",
      "high": "265.60",
      "low": "260.00",
      "close": "263.20",
      "average": "263.0636",
      "volume": "170972",
      "turnover": "44976508.4",
      "trades": "753"
    },
    {
      "date": "2025-08-19",
      "bid": "265.60",
      "ask": "266.00",
      "open": "265.00",
      "high": "267.60",
      "low": "261.80",
      "close": "265.00",
      "average": "265.2481",
      "volume": "118204",
      "turnover": "31353421.6",
      "trades": "717"
    },
    {
      "date": "2025-08-20",
      "bid": "266.40",
      "ask": "267.20",
      "open": "265.00",
      "high": "267.00",
      "low": "264.00",
      "close": "266.40",
      "average": "265.9815",
      "volume": "147040",
      "turnover": "39109861.2",
      "trades": "701"
    },
    {
      "date": "2025-08-21",
      "bid": "265.60",
      "ask": "266.00",
      "open": "267.00",
      "high": "267.00",
      "low": "264.00",
      "close": "264.80",
      "average": "265.188",
      "volume": "100824",
      "turnover": "26737312.6",
      "trades": "625"
    },
    {
      "date": "2025-08-22",
      "bid": "266.60",
      "ask": "267.00",
      "open": "265.40",
      "high": "267.20",
      "low": "263.00",
      "close": "267.20",
      "average": "265.6394",
      "volume": "212057",
      "turnover": "56329589.8",
      "trades": "1931"
    },
    {
      "date": "2025-08-25",
      "bid": "266.20",
      "ask": "266.60",
      "open": "265.80",
      "high": "270.00",
      "low": "264.00",
      "close": "265.60",
      "average": "265.905",
      "volume": "168207",
      "turnover": "44728238.4",
      "trades": "779"
    },
    {
      "date": "2025-08-26",
      "bid": "262.40",
      "ask": "262.60",
      "open": "267.00",
      "high": "271.60",
      "low": "262.20",
      "close": "263.60",
      "average": "264.7041",
      "volume": "300714",
      "turnover": "79609891.9",
      "trades": "1677"
    },
    {
      "date": "2025-08-27",
      "bid": "264.20",
      "ask": "264.60",
      "open": "265.00",
      "high": "265.00",
      "low": "261.00",
      "close": "263.80",
      "average": "263.5799",
      "volume": "252252",
      "turnover": "66410565.2",
      "trades": "718"
    },
    {
      "date": "2025-08-28",
      "bid": "263.80",
      "ask": "264.20",
      "open": "265.00",
      "high": "268.80",
      "low": "263.40",
      "close": "263.80",
      "average": "264.82",
      "volume": "162650",
      "turnover": "43072978.8",
      "trades": "963"
    },
    {
      "date": "2025-08-29",
      "bid": "246.80",
      "ask": "247.20",
      "open": "265.20",
      "high": "267.00",
      "low": "246.00",
      "close": "246.00",
      "average": "254.8006",
      "volume": "424473",
      "turnover": "108156303.1",
      "trades": "1671"
    },
    {
      "date": "2025-09-01",
      "bid": "238.80",
      "ask": "239.40",
      "open": "246.80",
      "high": "251.40",
      "low": "238.60",
      "close": "238.60",
      "average": "242.1081",
      "volume": "471203",
      "turnover": "113976658.69",
      "trades": "1668"
    },
    {
      "date": "2025-09-02",
      "bid": "235.00",
      "ask": "235.40",
      "open": "238.60",
      "high": "241.80",
      "low": "231.60",
      "close": "235.20",
      "average": "235.6344",
      "volume": "452883",
      "turnover": "106722402.11",
      "trades": "1439"
    },
    {
      "date": "2025-09-03",
      "bid": "245.40",
      "ask": "245.80",
      "open": "238.00",
      "high": "246.80",
      "low": "238.00",
      "close": "246.80",
      "average": "245.2383",
      "volume": "410660",
      "turnover": "100709576.7",
      "trades": "1344"
    },
    {
      "date": "2025-09-04",
      "bid": "252.60",
      "ask": "253.00",
      "open": "249.80",
      "high": "260.20",
      "low": "249.00",
      "close": "252.80",
      "average": "256.4356",
      "volume": "601800",
      "turnover": "154321631.8",
      "trades": "2308"
    },
    {
      "date": "2025-09-05",
      "bid": "258.60",
      "ask": "259.40",
      "open": "254.20",
      "high": "261.80",
      "low": "254.00",
      "close": "259.40",
      "average": "258.6136",
      "volume": "258736",
      "turnover": "66912985",
      "trades": "1145"
    },
    {
      "date": "2025-09-08",
      "bid": "263.40",
      "ask": "264.40",
      "open": "259.40",
      "high": "265.20",
      "low": "257.60",
      "close": "264.00",
      "average": "262.773",
      "volume": "279933",
      "turnover": "73555891.7",
      "trades": "1838"
    },
    {
      "date": "2025-09-09",
      "bid": "265.00",
      "ask": "265.80",
      "open": "264.60",
      "high": "268.00",
      "low": "262.60",
      "close": "265.80",
      "average": "265.6763",
      "volume": "176891",
      "turnover": "46995913.6",
      "trades": "1056"
    },
    {
      "date": "2025-09-10",
      "bid": "257.60",
      "ask": "258.00",
      "open": "267.40",
      "high": "268.60",
      "low": "256.80",
      "close": "257.60",
      "average": "260.4649",
      "volume": "317343",
      "turnover": "82652406.3",
      "trades": "1188"
    },
    {
      "date": "2025-09-11",
      "bid": "250.40",
      "ask": "250.80",
      "open": "257.20",
      "high": "258.40",
      "low": "249.20",
      "close": "250.00",
      "average": "250.9362",
      "volume": "220065",
      "turnover": "55233259.2",
      "trades": "1246"
    },
    {
      "date": "2025-09-12",
      "bid": "251.00",
      "ask": "251.60",
      "open": "251.20",
      "high": "253.40",
      "low": "248.60",
      "close": "252.00",
      "average": "251.7734",
      "volume": "332356",
      "turnover": "83678528.4",
      "trades": "735"
    },
    {
      "date": "2025-09-15",
      "bid": "252.40",
      "ask": "252.80",
      "open": "253.40",
      "high": "256.00",
      "low": "250.20",
      "close": "252.20",
      "average": "252.8637",
      "volume": "122945",
      "turnover": "31088410.9",
      "trades": "746"
    },
    {
      "date": "2025-09-16",
      "bid": "249.40",
      "ask": "249.80",
      "open": "252.00",
      "high": "254.20",
      "low": "249.00",
      "close": "249.00",
      "average": "250.1445",
      "volume": "112862",
      "turnover": "28235635.3",
      "trades": "766"
    },
    {
      "date": "2025-09-17",
      "bid": "248.60",
      "ask": "249.00",
      "open": "250.80",
      "high": "252.00",
      "low": "248.60",
      "close": "250.00",
      "average": "250.1361",
      "volume": "196655",
      "turnover": "49190790.6",
      "trades": "1001"
    },
    {
      "date": "2025-09-18",
      "bid": "258.80",
      "ask": "259.40",
      "open": "251.60",
      "high": "259.40",
      "low": "248.80",
      "close": "259.00",
      "average": "257.5218",
      "volume": "256123",
      "turnover": "65983344.86",
      "trades": "1220"
    },
    {
      "date": "2025-09-19",
      "bid": "252.40",
      "ask": "252.80",
      "open": "261.00",
      "high": "261.40",
      "low": "250.60",
      "close": "252.20",
      "average": "252.832",
      "volume": "446685",
      "turnover": "112944436.5",
      "trades": "1645"
    },
    {
      "date": "2025-09-22",
      "bid": "246.80",
      "ask": "247.40",
      "open": "246.80",
      "high": "250.00",
      "low": "243.40",
      "close": "246.00",
      "average": "246.3342",
      "volume": "366409",
      "turnover": "90257023.9",
      "trades": "1701"
    },
    {
      "date": "2025-09-23",
      "bid": "246.80",
      "ask": "247.20",
      "open": "246.20",
      "high": "251.40",
      "low": "246.20",
      "close": "246.40",
      "average": "247.2731",
      "volume": "208873",
      "turnover": "51675413.5",
      "trades": "745"
    },
    {
      "date": "2025-09-24",
      "bid": "245.40",
      "ask": "245.80",
      "open": "246.20",
      "high": "249.80",
      "low": "244.60",
      "close": "244.80",
      "average": "246.0304",
      "volume": "172139",
      "turnover": "42352619.79",
      "trades": "753"
    },
    {
      "date": "2025-09-25",
      "bid": "245.80",
      "ask": "246.20",
      "open": "246.00",
      "high": "247.80",
      "low": "244.60",
      "close": "246.20",
      "average": "246.2657",
      "volume": "248892",
      "turnover": "61273725.3",
      "trades": "1069"
    },
    {
      "date": "2025-09-26",
      "bid": "244.00",
      "ask": "244.60",
      "open": "247.00",
      "high": "248.40",
      "low": "242.40",
      "close": "243.60",
      "average": "244.4728",
      "volume": "166666",
      "turnover": "40746381.85",
      "trades": "904"
    },
    {
      "date": "2025-09-29",
      "bid": "238.80",
      "ask": "239.20",
      "open": "245.00",
      "high": "247.20",
      "low": "238.20",
      "close": "240.40",
      "average": "241.1278",
      "volume": "286606",
      "turnover": "69116970.4",
      "trades": "1099"
    },
    {
      "date": "2025-09-30",
      "bid": "236.20",
      "ask": "236.60",
      "open": "241.60",
      "high": "242.00",
      "low": "236.20",
      "close": "236.80",
      "average": "237.343",
      "volume": "283857",
      "turnover": "67377203",
      "trades": "1146"
    },
    {
      "date": "2025-10-01",
      "bid": "232.60",
      "ask": "233.20",
      "open": "235.00",
      "high": "237.20",
      "low": "225.40",
      "close": "232.60",
      "average": "229.2968",
      "volume": "717348",
      "turnover": "164570802.57",
      "trades": "2118"
    },
    {
      "date": "2025-10-02",
      "bid": "229.00",
      "ask": "229.40",
      "open": "233.60",
      "high": "234.40",
      "low": "227.60",
      "close": "229.60",
      "average": "230.3342",
      "volume": "262946",
      "turnover": "60558361.1",
      "trades": "976"
    },
    {
      "date": "2025-10-03",
      "bid": "223.00",
      "ask": "223.40",
      "open": "229.00",
      "high": "230.40",
      "low": "221.80",
      "close": "223.00",
      "average": "224.3241",
      "volume": "302197",
      "turnover": "67845040.5",
      "trades": "1505"
    },
    {
      "date": "2025-10-06",
      "bid": "228.00",
      "ask": "228.40",
      "open": "225.00",
      "high": "229.80",
      "low": "225.00",
      "close": "226.00",
      "average": "226.6253",
      "volume": "253417",
      "turnover": "57426427.4",
      "trades": "1019"
    },
    {
      "date": "2025-10-07",
      "bid": "229.00",
      "ask": "229.20",
      "open": "226.00",
      "high": "230.80",
      "low": "226.00",
      "close": "229.00",
      "average": "228.802",
      "volume": "185584",
      "turnover": "42450337.1",
      "trades": "981"
    },
    {
      "date": "2025-10-08",
      "bid": "228.80",
      "ask": "230.40",
      "open": "230.00",
      "high": "231.60",
      "low": "227.00",
      "close": "228.00",
      "average": "228.9014",
      "volume": "242611",
      "turnover": "55535832.2",
      "trades": "866"
    },
    {
      "date": "2025-10-09",
      "bid": "230.40",
      "ask": "230.80",
      "open": "227.40",
      "high": "230.80",
      "low": "222.80",
      "close": "230.40",
      "average": "229.5299",
      "volume": "298005",
      "turnover": "68409952",
      "trades": "1324"
    },
    {
      "date": "2025-10-10",
      "bid": "221.80",
      "ask": "222.20",
      "open": "230.00",
      "high": "234.40",
      "low": "220.80",
      "close": "220.80",
      "average": "223.5037",
      "volume": "171647",
      "turnover": "38374514",
      "trades": "817"
    },
    {
      "date": "2025-10-13",
      "bid": "221.60",
      "ask": "222.00",
      "open": "221.20",
      "high": "222.20",
      "low": "218.80",
      "close": "222.20",
      "average": "221.4195",
      "volume": "243140",
      "turnover": "53821382.1",
      "trades": "986"
    },
    {
      "date": "2025-10-14",
      "bid": "221.80",
      "ask": "222.00",
      "open": "222.40",
      "high": "223.40",
      "low": "220.60",
      "close": "220.60",
      "average": "220.9994",
      "volume": "253881",
      "turnover": "56110883.1",
      "trades": "811"
    },
    {
      "date": "2025-10-15",
      "bid": "221.40",
      "ask": "221.80",
      "open": "224.20",
      "high": "224.60",
      "low": "218.40",
      "close": "222.00",
      "average": "221.7506",
      "volume": "196587",
      "turnover": "43591808.3",
      "trades": "815"
    },
    {
      "date": "2025-10-16",
      "bid": "219.00",
      "ask": "219.40",
      "open": "221.60",
      "high": "223.00",
      "low": "218.40",
      "close": "218.40",
      "average": "219.3298",
      "volume": "299741",
      "turnover": "65747065.3",
      "trades": "1116"
    },
    {
      "date": "2025-10-17",
      "bid": "216.40",
      "ask": "216.60",
      "open": "219.00",
      "high": "220.00",
      "low": "211.00",
      "close": "216.20",
      "average": "215.4392",
      "volume": "182616",
      "turnover": "39358254.7",
      "trades": "1141"
    },
    {
      "date": "2025-10-20",
      "bid": "216.00",
      "ask": "216.40",
      "open": "216.00",
      "high": "217.00",
      "low": "213.20",
      "close": "216.60",
      "average": "215.1865",
      "volume": "213232",
      "turnover": "45877925.8",
      "trades": "1043"
    },
    {
      "date": "2025-10-21",
      "bid": "220.80",
      "ask": "221.40",
      "open": "217.60",
      "high": "221.60",
      "low": "217.00",
      "close": "221.60",
      "average": "221.1441",
      "volume": "1119243",
      "turnover": "247477004.4",
      "trades": "1402"
    },
    {
      "date": "2025-10-22",
      "bid": "230.60",
      "ask": "231.00",
      "open": "222.20",
      "high": "231.20",
      "low": "221.40",
      "close": "230.60",
      "average": "226.6714",
      "volume": "856582",
      "turnover": "194168937",
      "trades": "2585"
    },
    {
      "date": "2025-10-23",
      "bid": "235.60",
      "ask": "236.20",
      "open": "205.00",
      "high": "237.20",
      "low": "199.30",
      "close": "236.60",
      "average": "224.9177",
      "volume": "951337",
      "turnover": "213945952.1",
      "trades": "4051"
    },
    {
      "date": "2025-10-24",
      "bid": "226.40",
      "ask": "227.00",
      "open": "236.20",
      "high": "240.60",
      "low": "225.80",
      "close": "225.80",
      "average": "232.262",
      "volume": "728555",
      "turnover": "169293051",
      "trades": "2995"
    },
    {
      "date": "2025-10-27",
      "bid": "227.20",
      "ask": "228.00",
      "open": "225.00",
      "high": "229.00",
      "low": "223.60",
      "close": "227.60",
      "average": "226.9599",
      "volume": "156606",
      "turnover": "35524980.4",
      "trades": "817"
    },
    {
      "date": "2025-10-28",
      "bid": "219.40",
      "ask": "220.00",
      "open": "226.60",
      "high": "227.80",
      "low": "217.80",
      "close": "218.20",
      "average": "219.2241",
      "volume": "330036",
      "turnover": "72392592.3",
      "trades": "1401"
    },
    {
      "date": "2025-10-29",
      "bid": "215.60",
      "ask": "216.20",
      "open": "217.40",
      "high": "221.00",
      "low": "215.20",
      "close": "215.80",
      "average": "216.9264",
      "volume": "194640",
      "turnover": "42226400",
      "trades": "1060"
    },
    {
      "date": "2025-10-30",
      "bid": "217.40",
      "ask": "217.80",
      "open": "216.60",
      "high": "218.80",
      "low": "214.00",
      "close": "218.20",
      "average": "217.4265",
      "volume": "139085",
      "turnover": "30232648.7",
      "trades": "785"
    },
    {
      "date": "2025-10-31",
      "bid": "209.60",
      "ask": "210.00",
      "open": "216.80",
      "high": "218.60",
      "low": "207.40",
      "close": "207.40",
      "average": "210.1605",
      "volume": "396798",
      "turnover": "83440111.09",
      "trades": "1648"
    },
    {
      "date": "2025-11-03",
      "bid": "210.80",
      "ask": "211.20",
      "open": "207.00",
      "high": "215.20",
      "low": "206.20",
      "close": "211.00",
      "average": "211.4666",
      "volume": "317467",
      "turnover": "67179886.5",
      "trades": "1436"
    },
    {
      "date": "2025-11-04",
      "bid": "206.00",
      "ask": "206.60",
      "open": "209.60",
      "high": "213.80",
      "low": "206.00",
      "close": "206.80",
      "average": "207.6918",
      "volume": "261545",
      "turnover": "54325767.5",
      "trades": "1198"
    },
    {
      "date": "2025-11-05",
      "bid": "206.60",
      "ask": "207.20",
      "open": "205.00",
      "high": "208.20",
      "low": "202.80",
      "close": "206.80",
      "average": "206.4839",
      "volume": "223388",
      "turnover": "46127195.5",
      "trades": "741"
    },
    {
      "date": "2025-11-06",
      "bid": "203.60",
      "ask": "204.00",
      "open": "206.60",
      "high": "210.00",
      "low": "202.60",
      "close": "204.20",
      "average": "204.9716",
      "volume": "147204",
      "turnover": "30173479.7",
      "trades": "917"
    },
    {
      "date": "2025-11-07",
      "bid": "203.00",
      "ask": "203.60",
      "open": "206.00",
      "high": "206.00",
      "low": "192.90",
      "close": "202.60",
      "average": "200.6772",
      "volume": "398303",
      "turnover": "79917301.55",
      "trades": "1713"
    },
    {
      "date": "2025-11-10",
      "bid": "196.70",
      "ask": "197.00",
      "open": "203.60",
      "high": "205.40",
      "low": "196.00",
      "close": "197.40",
      "average": "198.6726",
      "volume": "212937",
      "turnover": "42303099.15",
      "trades": "1142"
    },
    {
      "date": "2025-11-11",
      "bid": "195.20",
      "ask": "195.40",
      "open": "199.80",
      "high": "200.00",
      "low": "194.20",
      "close": "194.80",
      "average": "195.7387",
      "volume": "321362",
      "turnover": "62908157.1",
      "trades": "1445"
    },
    {
      "date": "2025-11-12",
      "bid": "189.90",
      "ask": "190.10",
      "open": "196.00",
      "high": "197.00",
      "low": "189.60",
      "close": "190.00",
      "average": "190.6455",
      "volume": "346753",
      "turnover": "66142096.9",
      "trades": "1346"
    },
    {
      "date": "2025-11-13",
      "bid": "184.10",
      "ask": "184.30",
      "open": "190.00",
      "high": "192.50",
      "low": "184.10",
      "close": "184.20",
      "average": "185.4185",
      "volume": "378051",
      "turnover": "70118085.65",
      "trades": "1591"
    },
    {
      "date": "2025-11-14",
      "bid": "182.90",
      "ask": "183.10",
      "open": "183.00",
      "high": "184.90",
      "low": "180.50",
      "close": "183.50",
      "average": "183.1489",
      "volume": "570211",
      "turnover": "104225970.21",
      "trades": "1640"
    },
    {
      "date": "2025-11-17",
      "bid": "179.60",
      "ask": "179.90",
      "open": "185.40",
      "high": "187.80",
      "low": "179.60",
      "close": "180.50",
      "average": "182.1741",
      "volume": "304442",
      "turnover": "55459961.95",
      "trades": "983"
    },
    {
      "date": "2025-11-18",
      "bid": "176.20",
      "ask": "176.50",
      "open": "179.40",
      "high": "180.00",
      "low": "175.40",
      "close": "176.90",
      "average": "177.1602",
      "volume": "353469",
      "turnover": "62629438.45",
      "trades": "1368"
    },
    {
      "date": "2025-11-19",
      "bid": "175.50",
      "ask": "175.70",
      "open": "177.50",
      "high": "178.70",
      "low": "175.00",
      "close": "177.00",
      "average": "177.0204",
      "volume": "447677",
      "turnover": "79266757.45",
      "trades": "1331"
    },
    {
      "date": "2025-11-20",
      "bid": "175.90",
      "ask": "176.50",
      "open": "178.70",
      "high": "178.70",
      "low": "175.40",
      "close": "176.40",
      "average": "176.2861",
      "volume": "425953",
      "turnover": "75094866.4",
      "trades": "1009"
    },
    {
      "date": "2025-11-21",
      "bid": "174.40",
      "ask": "174.90",
      "open": "175.00",
      "high": "177.20",
      "low": "173.90",
      "close": "175.10",
      "average": "175.0979",
      "volume": "386374",
      "turnover": "67659045.55",
      "trades": "1047"
    },
    {
      "date": "2025-11-24",
      "bid": "175.30",
      "ask": "176.00",
      "open": "176.40",
      "high": "177.50",
      "low": "174.50",
      "close": "176.40",
      "average": "176.2759",
      "volume": "451034",
      "turnover": "79499553.7",
      "trades": "1283"
    },
    {
      "date": "2025-11-25",
      "bid": "167.60",
      "ask": "168.30",
      "open": "168.10",
      "high": "170.90",
      "low": "164.40",
      "close": "168.20",
      "average": "167.4744",
      "volume": "753696",
      "turnover": "126205397.35",
      "trades": "2152"
    },
    {
      "date": "2025-11-26",
      "bid": "169.70",
      "ask": "170.20",
      "open": "170.10",
      "high": "170.90",
      "low": "166.40",
      "close": "170.10",
      "average": "169.4503",
      "volume": "322739",
      "turnover": "54668227.65",
      "trades": "1435"
    },
    {
      "date": "2025-11-27",
      "bid": "171.00",
      "ask": "171.30",
      "open": "170.90",
      "high": "173.60",
      "low": "169.70",
      "close": "171.20",
      "average": "171.7688",
      "volume": "458625",
      "turnover": "78768072.65",
      "trades": "1470"
    },
    {
      "date": "2025-11-28",
      "bid": "174.40",
      "ask": "174.90",
      "open": "172.30",
      "high": "175.50",
      "low": "170.50",
      "close": "175.50",
      "average": "175.0307",
      "volume": "850396",
      "turnover": "148735146.8",
      "trades": "1330"
    },
    {
      "date": "2025-12-01",
      "bid": "169.40",
      "ask": "169.60",
      "open": "176.00",
      "high": "176.00",
      "low": "167.60",
      "close": "169.60",
      "average": "170.4122",
      "volume": "337958",
      "turnover": "57591743.3",
      "trades": "1358"
    },
    {
      "date": "2025-12-02",
      "bid": "166.70",
      "ask": "167.10",
      "open": "169.50",
      "high": "170.40",
      "low": "164.40",
      "close": "165.90",
      "average": "166.2838",
      "volume": "301619",
      "turnover": "50154929.75",
      "trades": "1208"
    },
    {
      "date": "2025-12-03",
      "bid": "162.60",
      "ask": "162.90",
      "open": "166.70",
      "high": "168.10",
      "low": "162.00",
      "close": "162.00",
      "average": "162.8104",
      "volume": "492438",
      "turnover": "80233247.4",
      "trades": "1344"
    },
    {
      "date": "2025-12-04",
      "bid": "158.50",
      "ask": "159.10",
      "open": "162.10",
      "high": "163.20",
      "low": "158.50",
      "close": "159.20",
      "average": "159.9855",
      "volume": "405359",
      "turnover": "64899271.55",
      "trades": "1606"
    },
    {
      "date": "2025-12-05",
      "bid": "169.60",
      "ask": "169.80",
      "open": "162.00",
      "high": "170.50",
      "low": "158.50",
      "close": "170.50",
      "average": "167.555",
      "volume": "1255990",
      "turnover": "209326544",
      "trades": "2097"
    },
    {
      "date": "2025-12-08",
      "bid": "175.80",
      "ask": "176.60",
      "open": "170.60",
      "high": "178.10",
      "low": "170.60",
      "close": "177.30",
      "average": "176.7247",
      "volume": "812384",
      "turnover": "143548227.1",
      "trades": "1970"
    },
    {
      "date": "2025-12-09",
      "bid": "172.40",
      "ask": "173.20",
      "open": "177.30",
      "high": "180.00",
      "low": "171.90",
      "close": "172.10",
      "average": "172.8102",
      "volume": "523903",
      "turnover": "90537296.25",
      "trades": "1418"
    },
    {
      "date": "2025-12-10",
      "bid": "180.80",
      "ask": "181.10",
      "open": "173.20",
      "high": "186.00",
      "low": "173.20",
      "close": "180.50",
      "average": "180.8528",
      "volume": "634604",
      "turnover": "114695868.85",
      "trades": "2569"
    },
    {
      "date": "2025-12-11",
      "bid": "176.90",
      "ask": "177.10",
      "open": "180.40",
      "high": "183.40",
      "low": "175.10",
      "close": "176.00",
      "average": "177.3873",
      "volume": "535227",
      "turnover": "94970012.5",
      "trades": "1932"
    },
    {
      "date": "2025-12-12",
      "bid": "178.90",
      "ask": "180.10",
      "open": "177.10",
      "high": "181.40",
      "low": "176.00",
      "close": "179.70",
      "average": "179.2735",
      "volume": "413339",
      "turnover": "74089426.55",
      "trades": "1811"
    },
    {
      "date": "2025-12-15",
      "bid": "176.70",
      "ask": "177.10",
      "open": "180.00",
      "high": "180.70",
      "low": "173.50",
      "close": "176.70",
      "average": "176.3117",
      "volume": "471272",
      "turnover": "83076283.55",
      "trades": "1866"
    },
    {
      "date": "2025-12-16",
      "bid": "178.60",
      "ask": "179.00",
      "open": "177.00",
      "high": "180.10",
      "low": "176.70",
      "close": "178.00",
      "average": "178.0467",
      "volume": "812918",
      "turnover": "144737293.15",
      "trades": "1452"
    },
    {
      "date": "2025-12-17",
      "bid": "184.80",
      "ask": "185.30",
      "open": "179.00",
      "high": "185.40",
      "low": "177.30",
      "close": "185.10",
      "average": "183.6151",
      "volume": "510962",
      "turnover": "93758785.6",
      "trades": "1591"
    },
    {
      "date": "2025-12-18",
      "bid": "168.00",
      "ask": "168.30",
      "open": "180.00",
      "high": "180.60",
      "low": "164.90",
      "close": "167.20",
      "average": "169.3844",
      "volume": "911480",
      "turnover": "154399512",
      "trades": "3160"
    },
    {
      "date": "2025-12-19",
      "bid": "164.80",
      "ask": "164.90",
      "open": "168.40",
      "high": "169.60",
      "low": "163.50",
      "close": "164.60",
      "average": "164.8068",
      "volume": "1515996",
      "turnover": "249900126.75",
      "trades": "2320"
    },
    {
      "date": "2025-12-22",
      "bid": "168.40",
      "ask": "168.70",
      "open": "164.90",
      "high": "169.00",
      "low": "164.40",
      "close": "168.70",
      "average": "168.0522",
      "volume": "286710",
      "turnover": "48174130.3",
      "trades": "1182"
    },
    {
      "date": "2025-12-23",
      "bid": "170.20",
      "ask": "170.60",
      "open": "169.80",
      "high": "172.80",
      "low": "169.60",
      "close": "170.90",
      "average": "170.969",
      "volume": "287969",
      "turnover": "49232900.2",
      "trades": "1220"
    },
    {
      "date": "2025-12-29",
      "bid": "170.70",
      "ask": "171.00",
      "open": "171.10",
      "high": "172.40",
      "low": "169.70",
      "close": "171.80",
      "average": "171.3263",
      "volume": "356220",
      "turnover": "61027783.4",
      "trades": "1301"
    },
    {
      "date": "2025-12-30",
      "bid": "174.30",
      "ask": "174.60",
      "open": "171.80",
      "high": "174.50",
      "low": "171.10",
      "close": "173.20",
      "average": "173.0809",
      "volume": "614572",
      "turnover": "106367442.35",
      "trades": "1390"
    },
    {
      "date": "2026-01-02",
      "bid": "160.40",
      "ask": "161.10",
      "open": "175.50",
      "high": "181.30",
      "low": "159.90",
      "close": "159.90",
      "average": "165.9387",
      "volume": "601297",
      "turnover": "99909801.1",
      "trades": "2673"
    },
    {
      "date": "2026-01-05",
      "bid": "159.10",
      "ask": "159.60",
      "open": "159.00",
      "high": "160.90",
      "low": "158.00",
      "close": "160.20",
      "average": "159.6452",
      "volume": "166519",
      "turnover": "26584028.45",
      "trades": "879"
    },
    {
      "date": "2026-01-07",
      "bid": "159.00",
      "ask": "159.50",
      "open": "160.70",
      "high": "160.90",
      "low": "154.10",
      "close": "159.60",
      "average": "158.4239",
      "volume": "612026",
      "turnover": "96908478",
      "trades": "2649"
    },
    {
      "date": "2026-01-08",
      "bid": "160.00",
      "ask": "161.20",
      "open": "161.00",
      "high": "165.60",
      "low": "159.80",
      "close": "160.60",
      "average": "161.5918",
      "volume": "288394",
      "turnover": "46615529.05",
      "trades": "1305"
    },
    {
      "date": "2026-01-09",
      "bid": "164.00",
      "ask": "165.00",
      "open": "160.40",
      "high": "165.30",
      "low": "159.70",
      "close": "164.50",
      "average": "163.6635",
      "volume": "298872",
      "turnover": "48909610.15",
      "trades": "1103"
    },
    {
      "date": "2026-01-12",
      "bid": "160.60",
      "ask": "160.80",
      "open": "164.50",
      "high": "165.10",
      "low": "159.10",
      "close": "160.80",
      "average": "160.7378",
      "volume": "164510",
      "turnover": "26438647.15",
      "trades": "835"
    },
    {
      "date": "2026-01-13",
      "bid": "161.30",
      "ask": "161.50",
      "open": "160.60",
      "high": "162.10",
      "low": "158.00",
      "close": "162.10",
      "average": "161.2856",
      "volume": "222851",
      "turnover": "35932695.75",
      "trades": "1142"
    },
    {
      "date": "2026-01-14",
      "bid": "155.50",
      "ask": "156.00",
      "open": "162.10",
      "high": "162.10",
      "low": "154.30",
      "close": "156.00",
      "average": "156.6549",
      "volume": "296244",
      "turnover": "46413171.35",
      "trades": "1208"
    },
    {
      "date": "2026-01-15",
      "bid": "158.70",
      "ask": "159.00",
      "open": "157.20",
      "high": "160.20",
      "low": "154.90",
      "close": "159.00",
      "average": "157.8498",
      "volume": "332832",
      "turnover": "52579344.85",
      "trades": "1363"
    },
    {
      "date": "2026-01-16",
      "bid": "158.40",
      "ask": "158.70",
      "open": "159.00",
      "high": "162.00",
      "low": "157.90",
      "close": "159.60",
      "average": "159.8945",
      "volume": "295759",
      "turnover": "47286319",
      "trades": "1223"
    },
    {
      "date": "2026-01-19",
      "bid": "154.90",
      "ask": "155.20",
      "open": "156.60",
      "high": "157.20",
      "low": "152.40",
      "close": "154.10",
      "average": "154.3755",
      "volume": "203552",
      "turnover": "31419467.25",
      "trades": "1095"
    },
    {
      "date": "2026-01-20",
      "bid": "149.20",
      "ask": "149.50",
      "open": "153.60",
      "high": "153.60",
      "low": "147.40",
      "close": "149.30",
      "average": "149.5486",
      "volume": "420638",
      "turnover": "62901966.4",
      "trades": "1320"
    },
    {
      "date": "2026-01-21",
      "bid": "147.10",
      "ask": "147.30",
      "open": "148.40",
      "high": "150.00",
      "low": "145.50",
      "close": "146.80",
      "average": "146.9875",
      "volume": "549545",
      "turnover": "80763796.59",
      "trades": "2177"
    },
    {
      "date": "2026-01-22",
      "bid": "147.20",
      "ask": "148.10",
      "open": "148.10",
      "high": "149.00",
      "low": "145.70",
      "close": "148.70",
      "average": "148.1213",
      "volume": "326205",
      "turnover": "48307373.1",
      "trades": "1205"
    },
    {
      "date": "2026-01-23",
      "bid": "154.90",
      "ask": "155.10",
      "open": "148.70",
      "high": "155.70",
      "low": "147.60",
      "close": "155.60",
      "average": "154.1483",
      "volume": "407131",
      "turnover": "62685874.2",
      "trades": "1237"
    },
    {
      "date": "2026-01-26",
      "bid": "143.00",
      "ask": "143.40",
      "open": "145.70",
      "high": "151.40",
      "low": "141.00",
      "close": "141.00",
      "average": "143.4765",
      "volume": "693633",
      "turnover": "100239877.85",
      "trades": "2502"
    },
    {
      "date": "2026-01-27",
      "bid": "138.40",
      "ask": "138.90",
      "open": "142.10",
      "high": "144.30",
      "low": "138.20",
      "close": "138.40",
      "average": "139.7405",
      "volume": "391326",
      "turnover": "54687314",
      "trades": "1191"
    },
    {
      "date": "2026-01-28",
      "bid": "148.40",
      "ask": "148.70",
      "open": "138.30",
      "high": "148.70",
      "low": "138.30",
      "close": "147.70",
      "average": "146.0622",
      "volume": "838424",
      "turnover": "122403135.45",
      "trades": "1834"
    },
    {
      "date": "2026-01-29",
      "bid": "150.00",
      "ask": "150.20",
      "open": "152.20",
      "high": "162.20",
      "low": "147.30",
      "close": "149.50",
      "average": "151.1669",
      "volume": "1075517",
      "turnover": "162700252.75",
      "trades": "2800"
    },
    {
      "date": "2026-01-30",
      "bid": "142.30",
      "ask": "143.00",
      "open": "147.60",
      "high": "148.60",
      "low": "140.60",
      "close": "141.90",
      "average": "142.8579",
      "volume": "792929",
      "turnover": "113318785.4",
      "trades": "2770"
    },
    {
      "date": "2026-02-02",
      "bid": "141.30",
      "ask": "141.70",
      "open": "143.10",
      "high": "143.30",
      "low": "139.60",
      "close": "141.70",
      "average": "141.7702",
      "volume": "324923",
      "turnover": "46064075.9",
      "trades": "1211"
    },
    {
      "date": "2026-02-03",
      "bid": "133.60",
      "ask": "134.20",
      "open": "141.70",
      "high": "144.20",
      "low": "132.80",
      "close": "133.20",
      "average": "134.1952",
      "volume": "620927",
      "turnover": "83327006.37",
      "trades": "2602"
    },
    {
      "date": "2026-02-04",
      "bid": "129.10",
      "ask": "129.50",
      "open": "132.40",
      "high": "132.80",
      "low": "126.50",
      "close": "130.10",
      "average": "128.7458",
      "volume": "865765",
      "turnover": "111445979.85",
      "trades": "1902"
    },
    {
      "date": "2026-02-05",
      "bid": "128.90",
      "ask": "129.00",
      "open": "133.00",
      "high": "133.00",
      "low": "126.60",
      "close": "128.00",
      "average": "128.9466",
      "volume": "502798",
      "turnover": "64824279.5",
      "trades": "1255"
    },
    {
      "date": "2026-02-06",
      "bid": "130.00",
      "ask": "130.60",
      "open": "127.30",
      "high": "133.60",
      "low": "126.40",
      "close": "130.90",
      "average": "130.4475",
      "volume": "484604",
      "turnover": "63203693.15",
      "trades": "1422"
    },
    {
      "date": "2026-02-09",
      "bid": "135.70",
      "ask": "135.90",
      "open": "130.60",
      "high": "137.40",
      "low": "127.80",
      "close": "135.90",
      "average": "134.3756",
      "volume": "479450",
      "turnover": "64387472.7",
      "trades": "1620"
    },
    {
      "date": "2026-02-10",
      "bid": "132.40",
      "ask": "132.80",
      "open": "136.70",
      "high": "137.50",
      "low": "132.40",
      "close": "132.70",
      "average": "133.8695",
      "volume": "499215",
      "turnover": "66894200.2",
      "trades": "1480"
    },
    {
      "date": "2026-02-11",
      "bid": "132.30",
      "ask": "132.50",
      "open": "133.50",
      "high": "133.90",
      "low": "128.30",
      "close": "130.80",
      "average": "131.0195",
      "volume": "464702",
      "turnover": "60914192.6",
      "trades": "1232"
    },
    {
      "date": "2026-02-12",
      "bid": "127.70",
      "ask": "127.80",
      "open": "129.90",
      "high": "131.30",
      "low": "125.70",
      "close": "127.90",
      "average": "127.9621",
      "volume": "507659",
      "turnover": "64963143.25",
      "trades": "1376"
    },
    {
      "date": "2026-02-13",
      "bid": "127.00",
      "ask": "127.50",
      "open": "129.00",
      "high": "132.00",
      "low": "126.90",
      "close": "127.50",
      "average": "128.3793",
      "volume": "479109",
      "turnover": "61523611.65",
      "trades": "1354"
    },
    {
      "date": "2026-02-16",
      "bid": "122.30",
      "ask": "122.80",
      "open": "128.10",
      "high": "130.20",
      "low": "122.20",
      "close": "122.20",
      "average": "124.2585",
      "volume": "336209",
      "turnover": "41797293.79",
      "trades": "1093"
    },
    {
      "date": "2026-02-17",
      "bid": "121.20",
      "ask": "121.50",
      "open": "122.00",
      "high": "122.60",
      "low": "119.50",
      "close": "121.80",
      "average": "121.2059",
      "volume": "360370",
      "turnover": "43662486.6",
      "trades": "1451"
    },
    {
      "date": "2026-02-18",
      "bid": "119.90",
      "ask": "120.50",
      "open": "122.10",
      "high": "122.20",
      "low": "119.20",
      "close": "120.90",
      "average": "120.7674",
      "volume": "375084",
      "turnover": "45294590.1",
      "trades": "875"
    },
    {
      "date": "2026-02-19",
      "bid": "116.60",
      "ask": "116.90",
      "open": "121.70",
      "high": "125.00",
      "low": "115.10",
      "close": "117.60",
      "average": "118.9261",
      "volume": "673254",
      "turnover": "80125235.05",
      "trades": "2245"
    },
    {
      "date": "2026-02-20",
      "bid": "117.00",
      "ask": "117.20",
      "open": "117.60",
      "high": "119.10",
      "low": "114.80",
      "close": "117.50",
      "average": "117.3496",
      "volume": "429524",
      "turnover": "50387480.1",
      "trades": "1157"
    },
    {
      "date": "2026-02-23",
      "bid": "111.50",
      "ask": "111.80",
      "open": "116.00",
      "high": "117.00",
      "low": "111.50",
      "close": "112.10",
      "average": "113.0999",
      "volume": "359615",
      "turnover": "40677531.54",
      "trades": "1148"
    },
    {
      "date": "2026-02-24",
      "bid": "114.10",
      "ask": "114.30",
      "open": "111.40",
      "high": "116.90",
      "low": "110.20",
      "close": "114.50",
      "average": "114.1378",
      "volume": "510084",
      "turnover": "58208312.9",
      "trades": "1373"
    },
    {
      "date": "2026-02-25",
      "bid": "111.40",
      "ask": "112.00",
      "open": "114.80",
      "high": "115.30",
      "low": "110.80",
      "close": "112.00",
      "average": "112.3085",
      "volume": "497136",
      "turnover": "55835065.05",
      "trades": "1355"
    },
    {
      "date": "2026-02-26",
      "bid": "114.70",
      "ask": "115.10",
      "open": "113.60",
      "high": "116.00",
      "low": "109.50",
      "close": "115.90",
      "average": "114.4863",
      "volume": "505184",
      "turnover": "57781985",
      "trades": "1481"
    },
    {
      "date": "2026-02-27",
      "bid": "116.00",
      "ask": "116.40",
      "open": "116.40",
      "high": "119.50",
      "low": "115.10",
      "close": "117.10",
      "average": "117.0614",
      "volume": "621235",
      "turnover": "72706721.55",
      "trades": "1175"
    },
    {
      "date": "2026-03-02",
      "bid": "115.90",
      "ask": "116.40",
      "open": "116.00",
      "high": "118.50",
      "low": "114.10",
      "close": "116.30",
      "average": "116.1876",
      "volume": "624036",
      "turnover": "72523929.25",
      "trades": "1465"
    },
    {
      "date": "2026-03-03",
      "bid": "113.30",
      "ask": "113.50",
      "open": "115.00",
      "high": "116.30",
      "low": "111.80",
      "close": "114.00",
      "average": "113.7004",
      "volume": "300036",
      "turnover": "34115972.15",
      "trades": "1089"
    },
    {
      "date": "2026-03-04",
      "bid": "115.40",
      "ask": "115.90",
      "open": "115.50",
      "high": "117.00",
      "low": "113.30",
      "close": "116.00",
      "average": "115.6667",
      "volume": "397762",
      "turnover": "46001994.1",
      "trades": "1067"
    },
    {
      "date": "2026-03-05",
      "bid": "122.10",
      "ask": "122.50",
      "open": "116.00",
      "high": "124.10",
      "low": "115.10",
      "close": "122.50",
      "average": "120.5892",
      "volume": "596968",
      "turnover": "72122738.7",
      "trades": "1459"
    },
    {
      "date": "2026-03-06",
      "bid": "128.70",
      "ask": "129.30",
      "open": "122.70",
      "high": "131.00",
      "low": "122.50",
      "close": "129.40",
      "average": "128.7447",
      "volume": "1317847",
      "turnover": "169661964.35",
      "trades": "3746"
    },
    {
      "date": "2026-03-09",
      "bid": "128.20",
      "ask": "128.40",
      "open": "129.90",
      "high": "130.70",
      "low": "125.10",
      "close": "128.60",
      "average": "128.5044",
      "volume": "655031",
      "turnover": "84170942.65",
      "trades": "1931"
    },
    {
      "date": "2026-03-10",
      "bid": "123.90",
      "ask": "124.10",
      "open": "129.80",
      "high": "130.00",
      "low": "123.30",
      "close": "123.90",
      "average": "125.0295",
      "volume": "441824",
      "turnover": "55286503.8",
      "trades": "1196"
    },
    {
      "date": "2026-03-11",
      "bid": "125.80",
      "ask": "126.00",
      "open": "124.10",
      "high": "129.40",
      "low": "122.60",
      "close": "126.10",
      "average": "125.9006",
      "volume": "399843",
      "turnover": "50359905.25",
      "trades": "1030"
    },
    {
      "date": "2026-03-12",
      "bid": "125.00",
      "ask": "125.20",
      "open": "125.00",
      "high": "128.50",
      "low": "123.20",
      "close": "125.20",
      "average": "125.9198",
      "volume": "337511",
      "turnover": "42507129.04",
      "trades": "1369"
    },
    {
      "date": "2026-03-13",
      "bid": "122.00",
      "ask": "122.50",
      "open": "120.20",
      "high": "127.50",
      "low": "119.30",
      "close": "122.20",
      "average": "123.1321",
      "volume": "354821",
      "turnover": "43694875.45",
      "trades": "1130"
    },
    {
      "date": "2026-03-16",
      "bid": "118.50",
      "ask": "118.70",
      "open": "122.40",
      "high": "122.50",
      "low": "114.70",
      "close": "118.40",
      "average": "117.7248",
      "volume": "349233",
      "turnover": "41088479.85",
      "trades": "1756"
    },
    {
      "date": "2026-03-17",
      "bid": "118.90",
      "ask": "119.30",
      "open": "117.00",
      "high": "119.40",
      "low": "114.10",
      "close": "118.60",
      "average": "117.5941",
      "volume": "424879",
      "turnover": "49942770.35",
      "trades": "1621"
    },
    {
      "date": "2026-03-18",
      "bid": "113.10",
      "ask": "113.50",
      "open": "118.10",
      "high": "118.20",
      "low": "112.50",
      "close": "112.60",
      "average": "113.9192",
      "volume": "335225",
      "turnover": "38208952.65",
      "trades": "1142"
    },
    {
      "date": "2026-03-19",
      "bid": "109.20",
      "ask": "109.30",
      "open": "112.40",
      "high": "113.30",
      "low": "109.10",
      "close": "109.30",
      "average": "110.1093",
      "volume": "459392",
      "turnover": "50592767.55",
      "trades": "1237"
    },
    {
      "date": "2026-03-20",
      "bid": "104.80",
      "ask": "105.60",
      "open": "109.00",
      "high": "111.30",
      "low": "104.60",
      "close": "105.00",
      "average": "105.3995",
      "volume": "983936",
      "turnover": "103710935.45",
      "trades": "1508"
    },
    {
      "date": "2026-03-23",
      "bid": "102.10",
      "ask": "102.80",
      "open": "103.50",
      "high": "107.60",
      "low": "101.50",
      "close": "103.40",
      "average": "104.4295",
      "volume": "481330",
      "turnover": "50278234.25",
      "trades": "906"
    },
    {
      "date": "2026-03-24",
      "bid": "101.50",
      "ask": "101.80",
      "open": "103.10",
      "high": "105.60",
      "low": "101.30",
      "close": "101.50",
      "average": "102.1978",
      "volume": "316038",
      "turnover": "32314603.95",
      "trades": "1166"
    },
    {
      "date": "2026-03-25",
      "bid": "104.30",
      "ask": "104.40",
      "open": "102.80",
      "high": "106.60",
      "low": "102.40",
      "close": "105.00",
      "average": "104.6308",
      "volume": "374134",
      "turnover": "39143707.1",
      "trades": "1068"
    },
    {
      "date": "2026-03-26",
      "bid": "101.00",
      "ask": "101.10",
      "open": "104.90",
      "high": "104.90",
      "low": "100.60",
      "close": "100.60",
      "average": "101.5853",
      "volume": "435406",
      "turnover": "44237569.45",
      "trades": "1122"
    },
    {
      "date": "2026-03-27",
      "bid": "99.95",
      "ask": "100.30",
      "open": "101.60",
      "high": "102.80",
      "low": "98.45",
      "close": "100.10",
      "average": "100.1715",
      "volume": "439880",
      "turnover": "44063222.69",
      "trades": "1136"
    },
    {
      "date": "2026-03-30",
      "bid": "101.30",
      "ask": "102.00",
      "open": "100.10",
      "high": "102.10",
      "low": "97.80",
      "close": "102.10",
      "average": "100.9424",
      "volume": "405167",
      "turnover": "40891614.94",
      "trades": "1184"
    },
    {
      "date": "2026-03-31",
      "bid": "105.70",
      "ask": "105.90",
      "open": "103.40",
      "high": "106.60",
      "low": "103.40",
      "close": "106.60",
      "average": "106.0958",
      "volume": "402545",
      "turnover": "42687104.5",
      "trades": "1046"
    },
    {
      "date": "2026-04-01",
      "bid": "106.30",
      "ask": "106.90",
      "open": "108.60",
      "high": "110.10",
      "low": "103.50",
      "close": "106.80",
      "average": "106.7075",
      "volume": "389486",
      "turnover": "41562454.65",
      "trades": "1127"
    },
    {
      "date": "2026-04-02",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.90",
      "high": "107.00",
      "low": "104.70",
      "close": "105.00",
      "average": "105.4056",
      "volume": "187530",
      "turnover": "19766436.2",
      "trades": "706"
    },
    {
      "date": "2026-04-07",
      "bid": "108.60",
      "ask": "109.30",
      "open": "107.00",
      "high": "111.90",
      "low": "105.80",
      "close": "108.60",
      "average": "108.9713",
      "volume": "560875",
      "turnover": "61121148.45",
      "trades": "1581"
    },
    {
      "date": "2026-04-08",
      "bid": "112.10",
      "ask": "112.90",
      "open": "113.50",
      "high": "117.00",
      "low": "111.80",
      "close": "112.20",
      "average": "113.1239",
      "volume": "654071",
      "turnover": "74014359.15",
      "trades": "1621"
    },
    {
      "date": "2026-04-09",
      "bid": "106.20",
      "ask": "106.80",
      "open": "108.60",
      "high": "110.00",
      "low": "105.20",
      "close": "106.10",
      "average": "106.6568",
      "volume": "257519",
      "turnover": "27467939.4",
      "trades": "1092"
    },
    {
      "date": "2026-04-10",
      "bid": "106.60",
      "ask": "106.90",
      "open": "107.50",
      "high": "110.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.8765",
      "volume": "310797",
      "turnover": "33226672.6",
      "trades": "1017"
    },
    {
      "date": "2026-04-13",
      "bid": "107.60",
      "ask": "108.10",
      "open": "105.90",
      "high": "108.50",
      "low": "104.70",
      "close": "108.50",
      "average": "107.6481",
      "volume": "326043",
      "turnover": "35085882.2",
      "trades": "1030"
    },
    {
      "date": "2026-04-14",
      "bid": "109.70",
      "ask": "110.70",
      "open": "108.50",
      "high": "111.50",
      "low": "107.60",
      "close": "109.80",
      "average": "110.0164",
      "volume": "281938",
      "turnover": "31023647.05",
      "trades": "832"
    },
    {
      "date": "2026-04-15",
      "bid": "111.90",
      "ask": "112.70",
      "open": "110.10",
      "high": "112.70",
      "low": "110.10",
      "close": "112.70",
      "average": "112.1622",
      "volume": "213696",
      "turnover": "23957871.15",
      "trades": "606"
    },
    {
      "date": "2026-04-16",
      "bid": "121.60",
      "ask": "122.10",
      "open": "113.20",
      "high": "123.40",
      "low": "112.40",
      "close": "123.40",
      "average": "122.1414",
      "volume": "858876",
      "turnover": "104846601.55",
      "trades": "1580"
    },
    {
      "date": "2026-04-17",
      "bid": "123.30",
      "ask": "123.60",
      "open": "122.50",
      "high": "125.90",
      "low": "121.70",
      "close": "123.60",
      "average": "123.7439",
      "volume": "298052",
      "turnover": "36883491.54",
      "trades": "1011"
    },
    {
      "date": "2026-04-20",
      "bid": "121.50",
      "ask": "121.90",
      "open": "122.80",
      "high": "123.40",
      "low": "120.10",
      "close": "122.50",
      "average": "122.2937",
      "volume": "241729",
      "turnover": "29559709.4",
      "trades": "859"
    },
    {
      "date": "2026-04-21",
      "bid": "122.10",
      "ask": "122.80",
      "open": "122.80",
      "high": "124.60",
      "low": "115.60",
      "close": "122.70",
      "average": "121.7537",
      "volume": "309072",
      "turnover": "37627698.7",
      "trades": "1160"
    },
    {
      "date": "2026-04-22",
      "bid": "121.00",
      "ask": "121.30",
      "open": "120.90",
      "high": "122.10",
      "low": "118.10",
      "close": "120.80",
      "average": "120.6272",
      "volume": "191089",
      "turnover": "23045948.8",
      "trades": "700"
    },
    {
      "date": "2026-04-23",
      "bid": "117.70",
      "ask": "118.30",
      "open": "120.00",
      "high": "120.90",
      "low": "116.90",
      "close": "117.90",
      "average": "118.4601",
      "volume": "155460",
      "turnover": "18417668.7",
      "trades": "778"
    },
    {
      "date": "2026-04-24",
      "bid": "114.40",
      "ask": "115.00",
      "open": "116.90",
      "high": "117.70",
      "low": "112.70",
      "close": "114.80",
      "average": "114.6415",
      "volume": "231664",
      "turnover": "26552708.7",
      "trades": "971"
    },
    {
      "date": "2026-04-27",
      "bid": "114.70",
      "ask": "118.00",
      "open": "114.80",
      "high": "116.30",
      "low": "112.50",
      "close": "115.20",
      "average": "114.7789",
      "volume": "375693",
      "turnover": "43095211.85",
      "trades": "1103"
    },
    {
      "date": "2026-04-28",
      "bid": "121.80",
      "ask": "122.20",
      "open": "104.30",
      "high": "125.90",
      "low": "102.80",
      "close": "122.00",
      "average": "118.1931",
      "volume": "1089315",
      "turnover": "128772080.65",
      "trades": "3184"
    },
    {
      "date": "2026-04-29",
      "bid": "119.80",
      "ask": "120.10",
      "open": "122.00",
      "high": "122.20",
      "low": "116.80",
      "close": "119.20",
      "average": "119.4723",
      "volume": "282082",
      "turnover": "33698015",
      "trades": "1123"
    },
    {
      "date": "2026-04-30",
      "bid": "118.00",
      "ask": "118.70",
      "open": "120.00",
      "high": "122.10",
      "low": "116.90",
      "close": "118.50",
      "average": "118.8297",
      "volume": "273077",
      "turnover": "32459554.45",
      "trades": "1017"
    },
    {
      "date": "2026-05-04",
      "bid": "119.40",
      "ask": "119.50",
      "open": "119.60",
      "high": "123.60",
      "low": "117.60",
      "close": "120.20",
      "average": "120.1707",
      "volume": "556447",
      "turnover": "66867040.5",
      "trades": "1592"
    },
    {
      "date": "2026-05-05",
      "bid": "115.50",
      "ask": "115.80",
      "open": "119.30",
      "high": "124.30",
      "low": "113.30",
      "close": "115.10",
      "average": "115.9994",
      "volume": "389616",
      "turnover": "45195280.1",
      "trades": "1372"
    },
    {
      "date": "2026-05-06",
      "bid": "116.10",
      "ask": "116.80",
      "open": "115.90",
      "high": "123.10",
      "low": "114.20",
      "close": "116.30",
      "average": "117.7681",
      "volume": "359202",
      "turnover": "42347849.65",
      "trades": "1273"
    },
    {
      "date": "2026-05-07",
      "bid": "114.10",
      "ask": "114.40",
      "open": "116.20",
      "high": "116.30",
      "low": "110.60",
      "close": "114.90",
      "average": "114.6626",
      "volume": "384476",
      "turnover": "44073937.4",
      "trades": "1068"
    },
    {
      "date": "2026-05-08",
      "bid": "113.90",
      "ask": "114.40",
      "open": "114.80",
      "high": "116.20",
      "low": "112.40",
      "close": "113.50",
      "average": "113.8805",
      "volume": "312082",
      "turnover": "35557976.04",
      "trades": "929"
    },
    {
      "date": "2026-05-11",
      "bid": "110.10",
      "ask": "110.50",
      "open": "111.90",
      "high": "113.30",
      "low": "108.70",
      "close": "109.90",
      "average": "110.1855",
      "volume": "320272",
      "turnover": "35291444.1",
      "trades": "946"
    },
    {
      "date": "2026-05-12",
      "bid": "107.80",
      "ask": "108.40",
      "open": "109.10",
      "high": "109.70",
      "low": "105.40",
      "close": "107.70",
      "average": "107.6861",
      "volume": "483186",
      "turnover": "52033996.2",
      "trades": "965"
    },
    {
      "date": "2026-05-13",
      "bid": "107.40",
      "ask": "108.20",
      "open": "107.80",
      "high": "108.60",
      "low": "105.80",
      "close": "107.30",
      "average": "107.3406",
      "volume": "159446",
      "turnover": "17118534.64",
      "trades": "439"
    },
    {
      "date": "2026-05-15",
      "bid": "101.10",
      "ask": "101.70",
      "open": "105.40",
      "high": "106.00",
      "low": "100.30",
      "close": "101.20",
      "average": "101.8345",
      "volume": "652293",
      "turnover": "66430271.1",
      "trades": "1671"
    },
    {
      "date": "2026-05-18",
      "bid": "97.45",
      "ask": "97.60",
      "open": "100.00",
      "high": "101.20",
      "low": "94.70",
      "close": "97.00",
      "average": "97.1742",
      "volume": "534394",
      "turnover": "51920759.38",
      "trades": "2016"
    },
    {
      "date": "2026-05-19",
      "bid": "94.40",
      "ask": "94.55",
      "open": "98.50",
      "high": "100.90",
      "low": "94.40",
      "close": "94.40",
      "average": "96.3539",
      "volume": "609009",
      "turnover": "58734300.15",
      "trades": "1991"
    },
    {
      "date": "2026-05-20",
      "bid": "96.85",
      "ask": "97.30",
      "open": "92.80",
      "high": "97.75",
      "low": "91.90",
      "close": "96.35",
      "average": "94.8525",
      "volume": "704432",
      "turnover": "66662671.42",
      "trades": "1972"
    },
    {
      "date": "2026-05-21",
      "bid": "95.55",
      "ask": "96.00",
      "open": "97.40",
      "high": "98.70",
      "low": "95.15",
      "close": "96.00",
      "average": "96.2878",
      "volume": "411512",
      "turnover": "39622374.94",
      "trades": "1395"
    },
    {
      "date": "2026-05-22",
      "bid": "96.80",
      "ask": "97.00",
      "open": "96.35",
      "high": "98.65",
      "low": "93.15",
      "close": "97.35",
      "average": "95.6326",
      "volume": "507316",
      "turnover": "48461413.86",
      "trades": "2345"
    },
    {
      "date": "2026-05-25",
      "bid": "100.30",
      "ask": "100.50",
      "open": "99.35",
      "high": "102.00",
      "low": "99.00",
      "close": "100.70",
      "average": "100.6939",
      "volume": "354618",
      "turnover": "35707870.42",
      "trades": "1281"
    },
    {
      "date": "2026-05-26",
      "bid": "97.50",
      "ask": "97.75",
      "open": "99.65",
      "high": "100.30",
      "low": "96.10",
      "close": "96.10",
      "average": "96.7835",
      "volume": "702681",
      "turnover": "68012866.01",
      "trades": "1441"
    },
    {
      "date": "2026-05-27",
      "bid": "94.20",
      "ask": "94.45",
      "open": "95.55",
      "high": "96.85",
      "low": "93.35",
      "close": "93.35",
      "average": "94.5288",
      "volume": "753077",
      "turnover": "71199645.84",
      "trades": "1316"
    },
    {
      "date": "2026-05-28",
      "bid": "92.55",
      "ask": "93.20",
      "open": "93.25",
      "high": "93.25",
      "low": "89.75",
      "close": "92.20",
      "average": "91.8292",
      "volume": "547093",
      "turnover": "50235898.78",
      "trades": "1355"
    },
    {
      "date": "2026-05-29",
      "bid": "97.85",
      "ask": "98.20",
      "open": "93.20",
      "high": "98.45",
      "low": "92.05",
      "close": "98.45",
      "average": "97.6745",
      "volume": "1751752",
      "turnover": "171081447.44",
      "trades": "1641"
    },
    {
      "date": "2026-06-01",
      "bid": "97.40",
      "ask": "97.55",
      "open": "98.45",
      "high": "100.60",
      "low": "93.95",
      "close": "97.70",
      "average": "97.3806",
      "volume": "533141",
      "turnover": "51899028",
      "trades": "1735"
    },
    {
      "date": "2026-06-02",
      "bid": "93.25",
      "ask": "93.90",
      "open": "98.00",
      "high": "99.80",
      "low": "92.25",
      "close": "93.70",
      "average": "94.9026",
      "volume": "440074",
      "turnover": "41812610.33",
      "trades": "1476"
    },
    {
      "date": "2026-06-03",
      "bid": "89.55",
      "ask": "89.80",
      "open": "92.40",
      "high": "93.70",
      "low": "89.35",
      "close": "89.65",
      "average": "90.2923",
      "volume": "430976",
      "turnover": "38935571.69",
      "trades": "1460"
    },
    {
      "date": "2026-06-04",
      "bid": "89.20",
      "ask": "90.05",
      "open": "89.30",
      "high": "92.45",
      "low": "88.05",
      "close": "89.80",
      "average": "90.2642",
      "volume": "336104",
      "turnover": "30337873.4",
      "trades": "1177"
    },
    {
      "date": "2026-06-05",
      "bid": "91.35",
      "ask": "91.85",
      "open": "89.10",
      "high": "94.60",
      "low": "89.10",
      "close": "91.55",
      "average": "91.9353",
      "volume": "451558",
      "turnover": "41520350.7",
      "trades": "1521"
    },
    {
      "date": "2026-06-08",
      "bid": "90.15",
      "ask": "90.40",
      "open": "91.30",
      "high": "93.10",
      "low": "89.40",
      "close": "90.50",
      "average": "90.705",
      "volume": "369697",
      "turnover": "33544440.97",
      "trades": "1489"
    },
    {
      "date": "2026-06-09",
      "bid": "87.85",
      "ask": "88.05",
      "open": "89.10",
      "high": "89.40",
      "low": "86.45",
      "close": "87.50",
      "average": "87.7328",
      "volume": "448807",
      "turnover": "39375681.81",
      "trades": "1478"
    },
    {
      "date": "2026-06-10",
      "bid": "84.70",
      "ask": "85.00",
      "open": "86.65",
      "high": "87.65",
      "low": "83.20",
      "close": "84.35",
      "average": "84.9836",
      "volume": "370805",
      "turnover": "31514108.39",
      "trades": "1361"
    },
    {
      "date": "2026-06-11",
      "bid": "86.25",
      "ask": "87.10",
      "open": "83.45",
      "high": "87.85",
      "low": "81.65",
      "close": "86.20",
      "average": "85.8156",
      "volume": "570879",
      "turnover": "48988498.66",
      "trades": "1624"
    },
    {
      "date": "2026-06-12",
      "bid": "79.90",
      "ask": "80.00",
      "open": "87.80",
      "high": "87.80",
      "low": "78.65",
      "close": "78.90",
      "average": "80.6875",
      "volume": "1160010",
      "turnover": "93545269.81",
      "trades": "2998"
    },
    {
      "date": "2026-06-15",
      "bid": "74.20",
      "ask": "74.30",
      "open": "78.30",
      "high": "80.85",
      "low": "74.00",
      "close": "74.65",
      "average": "75.834",
      "volume": "1004881",
      "turnover": "76208302.2",
      "trades": "2451"
    },
    {
      "date": "2026-06-16",
      "bid": "72.85",
      "ask": "73.15",
      "open": "73.00",
      "high": "74.65",
      "low": "72.05",
      "close": "73.00",
      "average": "73.3156",
      "volume": "624349",
      "turnover": "45780508.74",
      "trades": "1665"
    },
    {
      "date": "2026-06-17",
      "bid": "72.90",
      "ask": "73.00",
      "open": "73.10",
      "high": "73.75",
      "low": "72.05",
      "close": "72.85",
      "average": "72.9323",
      "volume": "529317",
      "turnover": "38605977.24",
      "trades": "1454"
    },
    {
      "date": "2026-06-18",
      "bid": "74.55",
      "ask": "74.65",
      "open": "72.95",
      "high": "74.80",
      "low": "70.35",
      "close": "73.80",
      "average": "73.3777",
      "volume": "670932",
      "turnover": "49202347.38",
      "trades": "1459"
    },
    {
      "date": "2026-06-22",
      "bid": "67.85",
      "ask": "68.05",
      "open": "73.65",
      "high": "74.30",
      "low": "66.80",
      "close": "66.80",
      "average": "68.4618",
      "volume": "1276674",
      "turnover": "87451988.8",
      "trades": "2755"
    },
    {
      "date": "2026-06-23",
      "bid": "69.40",
      "ask": "69.75",
      "open": "66.80",
      "high": "70.50",
      "low": "65.75",
      "close": "69.90",
      "average": "68.935",
      "volume": "803267",
      "turnover": "55360459.51",
      "trades": "1641"
    },
    {
      "date": "2026-06-24",
      "bid": "71.40",
      "ask": "71.55",
      "open": "68.60",
      "high": "72.25",
      "low": "68.60",
      "close": "71.35",
      "average": "70.8954",
      "volume": "562432",
      "turnover": "39871350.61",
      "trades": "1125"
    },
    {
      "date": "2026-06-25",
      "bid": "70.45",
      "ask": "71.00",
      "open": "70.10",
      "high": "73.20",
      "low": "69.35",
      "close": "70.20",
      "average": "70.7121",
      "volume": "417697",
      "turnover": "29543212.55",
      "trades": "1039"
    },
    {
      "date": "2026-06-26",
      "bid": "69.95",
      "ask": "70.10",
      "open": "70.25",
      "high": "71.25",
      "low": "67.80",
      "close": "70.20",
      "average": "70.0425",
      "volume": "513927",
      "turnover": "35990412.75",
      "trades": "850"
    },
    {
      "date": "2026-06-29",
      "bid": "72.05",
      "ask": "72.55",
      "open": "70.85",
      "high": "73.45",
      "low": "70.10",
      "close": "72.65",
      "average": "72.3295",
      "volume": "3685508",
      "turnover": "267547919.25",
      "trades": "1208"
    },
    {
      "date": "2026-06-30",
      "bid": "73.55",
      "ask": "74.10",
      "open": "73.00",
      "high": "75.25",
      "low": "72.55",
      "close": "73.60",
      "average": "73.7281",
      "volume": "499327",
      "turnover": "36816054.83",
      "trades": "918"
    },
    {
      "date": "2026-07-01",
      "bid": "78.85",
      "ask": "79.00",
      "open": "73.95",
      "high": "79.45",
      "low": "71.40",
      "close": "79.45",
      "average": "77.2941",
      "volume": "968184",
      "turnover": "74825717.43",
      "trades": "2334"
    },
    {
      "date": "2026-07-02",
      "bid": "92.50",
      "ask": "92.80",
      "open": "80.35",
      "high": "93.00",
      "low": "79.45",
      "close": "92.20",
      "average": "90.478",
      "volume": "1960933",
      "turnover": "177402115.2",
      "trades": "4093"
    },
    {
      "date": "2026-07-03",
      "bid": "88.00",
      "ask": "88.25",
      "open": "92.20",
      "high": "97.60",
      "low": "87.90",
      "close": "87.90",
      "average": "90.1356",
      "volume": "1114150",
      "turnover": "100545601.21",
      "trades": "2318"
    },
    {
      "date": "2026-07-06",
      "bid": "86.50",
      "ask": "86.90",
      "open": "87.90",
      "high": "89.25",
      "low": "86.00",
      "close": "86.35",
      "average": "87.0424",
      "volume": "605567",
      "turnover": "52711123.4",
      "trades": "1626"
    },
    {
      "date": "2026-07-07",
      "bid": "86.20",
      "ask": "86.45",
      "open": "87.40",
      "high": "88.25",
      "low": "85.20",
      "close": "86.10",
      "average": "86.3654",
      "volume": "400685",
      "turnover": "34605491.1",
      "trades": "1458"
    },
    {
      "date": "2026-07-08",
      "bid": "81.85",
      "ask": "82.15",
      "open": "85.20",
      "high": "85.95",
      "low": "81.30",
      "close": "82.15",
      "average": "82.5598",
      "volume": "289067",
      "turnover": "23864623.59",
      "trades": "1208"
    },
    {
      "date": "2026-07-09",
      "bid": "82.20",
      "ask": "82.30",
      "open": "85.60",
      "high": "85.65",
      "low": "81.50",
      "close": "82.05",
      "average": "82.3181",
      "volume": "367438",
      "turnover": "30250126.05",
      "trades": "1477"
    },
    {
      "date": "2026-07-10",
      "bid": "81.40",
      "ask": "81.90",
      "open": "81.85",
      "high": "83.85",
      "low": "80.85",
      "close": "81.60",
      "average": "81.8383",
      "volume": "294732",
      "turnover": "24120461.17",
      "trades": "944"
    },
    {
      "date": "2026-07-13",
      "bid": "80.65",
      "ask": "81.25",
      "open": "80.80",
      "high": "82.25",
      "low": "79.50",
      "close": "80.95",
      "average": "80.8763",
      "volume": "335456",
      "turnover": "27130050.72",
      "trades": "933"
    },
    {
      "date": "2026-07-14",
      "bid": "78.70",
      "ask": "79.45",
      "open": "80.35",
      "high": "81.30",
      "low": "77.90",
      "close": "78.70",
      "average": "78.8575",
      "volume": "269440",
      "turnover": "21247443.89",
      "trades": "783"
    },
    {
      "date": "2026-07-15",
      "bid": "81.55",
      "ask": "81.80",
      "open": "78.40",
      "high": "82.55",
      "low": "77.00",
      "close": "81.40",
      "average": "80.9474",
      "volume": "240990",
      "turnover": "19506084.8",
      "trades": "732"
    },
    {
      "date": "2026-07-16",
      "bid": "81.25",
      "ask": "82.00",
      "open": "82.35",
      "high": "83.60",
      "low": "79.80",
      "close": "81.70",
      "average": "81.804",
      "volume": "348291",
      "turnover": "28492047.15",
      "trades": "1036"
    },
    {
      "date": "2026-07-17",
      "bid": "85.05",
      "ask": "85.55",
      "open": "84.40",
      "high": "89.70",
      "low": "83.80",
      "close": "85.90",
      "average": "86.2539",
      "volume": "728967",
      "turnover": "62874395.66",
      "trades": "1553"
    },
    {
      "date": "2026-07-20",
      "bid": "84.55",
      "ask": "85.55",
      "open": "86.60",
      "high": "91.10",
      "low": "84.25",
      "close": "85.45",
      "average": "86.1566",
      "volume": "396825",
      "turnover": "34183894.1",
      "trades": "993"
    },
    {
      "date": "2026-07-21",
      "bid": "86.85",
      "ask": "87.35",
      "open": "82.75",
      "high": "90.60",
      "low": "82.50",
      "close": "86.75",
      "average": "87.1971",
      "volume": "299892",
      "turnover": "26151258.12",
      "trades": "1172"
    },
    {
      "date": "2026-07-22",
      "bid": "85.80",
      "ask": "86.55",
      "open": "86.35",
      "high": "87.55",
      "low": "84.55",
      "close": "86.00",
      "average": "86.1884",
      "volume": "190223",
      "turnover": "16395024.86",
      "trades": "750"
    },
    {
      "date": "2026-07-23",
      "bid": "82.45",
      "ask": "82.85",
      "open": "85.50",
      "high": "86.15",
      "low": "82.10",
      "close": "82.15",
      "average": "82.9459",
      "volume": "290495",
      "turnover": "24095343.6",
      "trades": "1085"
    },
    {
      "date": "2026-07-24",
      "bid": "84.45",
      "ask": "86.00",
      "open": "82.00",
      "high": "86.15",
      "low": "81.20",
      "close": "85.45",
      "average": "84.3641",
      "volume": "374740",
      "turnover": "31611644.81",
      "trades": "1529"
    },
    {
      "date": "2026-07-27",
      "bid": "85.35",
      "ask": "85.55",
      "open": "86.00",
      "high": "88.00",
      "low": "84.55",
      "close": "85.80",
      "average": "85.8233",
      "volume": "280323",
      "turnover": "24057989.2",
      "trades": "869"
    },
    {
      "date": "2026-07-28",
      "bid": "94.85",
      "ask": "95.30",
      "open": "87.00",
      "high": "96.00",
      "low": "87.00",
      "close": "95.65",
      "average": "93.7828",
      "volume": "732393",
      "turnover": "68687192.42",
      "trades": "1939"
    },
    {
      "date": "2026-07-29",
      "bid": "93.85",
      "ask": "94.70",
      "open": "95.65",
      "high": "96.45",
      "low": "90.00",
      "close": "93.50",
      "average": "93.2048",
      "volume": "717555",
      "turnover": "66881725.73",
      "trades": "1235"
    },
    {
      "date": "2026-07-30",
      "bid": "87.35",
      "ask": "87.65",
      "open": "93.35",
      "high": "94.75",
      "low": "87.35",
      "close": "87.75",
      "average": "89.2679",
      "volume": "293176",
      "turnover": "26171252",
      "trades": "970"
    },
    {
      "date": "2026-07-31",
      "bid": "84.45",
      "ask": "84.60",
      "open": "87.90",
      "high": "88.25",
      "low": "83.55",
      "close": "84.00",
      "average": "84.8076",
      "volume": "493214",
      "turnover": "41840710.51",
      "trades": "1295"
    },
    {
      "date": "2026-08-03",
      "bid": "83.40",
      "ask": "83.90",
      "open": "84.55",
      "high": "85.65",
      "low": "81.30",
      "close": "83.90",
      "average": "83.5699",
      "volume": "434717",
      "turnover": "36323625.26",
      "trades": "1397"
    },
    {
      "date": "2026-08-04",
      "bid": "83.75",
      "ask": "84.35",
      "open": "84.15",
      "high": "84.90",
      "low": "81.50",
      "close": "84.05",
      "average": "83.4466",
      "volume": "348583",
      "turnover": "29086750.54",
      "trades": "1254"
    },
    {
      "date": "2026-08-05",
      "bid": "82.05",
      "ask": "82.50",
      "open": "84.45",
      "high": "84.45",
      "low": "80.70",
      "close": "82.20",
      "average": "82.4489",
      "volume": "348169",
      "turnover": "28705843.05",
      "trades": "1111"
    }
  ]
}