{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX347/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/jm?id=TX347",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX347",
    "asset_class": "SHARES",
    "isin": "SE0000806994",
    "symbol": "JM",
    "company": "JM",
    "market": null,
    "last_sale_price": "SEK 128.10",
    "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": "308.30",
      "ask": "308.50",
      "open": "304.90",
      "high": "308.70",
      "low": "304.90",
      "close": "308.60",
      "average": "306.8552",
      "volume": "175597",
      "turnover": "53882382.15",
      "trades": "1915"
    },
    {
      "date": "2021-08-03",
      "bid": "310.20",
      "ask": "310.60",
      "open": "308.60",
      "high": "311.50",
      "low": "307.90",
      "close": "310.00",
      "average": "310.2892",
      "volume": "154198",
      "turnover": "47851076.2",
      "trades": "1613"
    },
    {
      "date": "2021-08-04",
      "bid": "313.60",
      "ask": "313.80",
      "open": "311.50",
      "high": "314.30",
      "low": "309.30",
      "close": "313.20",
      "average": "312.2436",
      "volume": "191362",
      "turnover": "59750972.65",
      "trades": "1944"
    },
    {
      "date": "2021-08-05",
      "bid": "312.90",
      "ask": "313.20",
      "open": "313.00",
      "high": "313.90",
      "low": "308.80",
      "close": "313.00",
      "average": "311.265",
      "volume": "186135",
      "turnover": "57939670.85",
      "trades": "1825"
    },
    {
      "date": "2021-08-06",
      "bid": "309.10",
      "ask": "309.30",
      "open": "313.00",
      "high": "313.10",
      "low": "309.00",
      "close": "309.00",
      "average": "309.9274",
      "volume": "111222",
      "turnover": "34472737.7",
      "trades": "1219"
    },
    {
      "date": "2021-08-09",
      "bid": "307.90",
      "ask": "308.00",
      "open": "308.90",
      "high": "308.90",
      "low": "304.60",
      "close": "307.60",
      "average": "305.8136",
      "volume": "234446",
      "turnover": "71709478.25",
      "trades": "1486"
    },
    {
      "date": "2021-08-10",
      "bid": "310.20",
      "ask": "310.40",
      "open": "307.60",
      "high": "310.80",
      "low": "307.40",
      "close": "310.40",
      "average": "309.3066",
      "volume": "86548",
      "turnover": "26768958.3",
      "trades": "1265"
    },
    {
      "date": "2021-08-11",
      "bid": "313.20",
      "ask": "313.50",
      "open": "310.70",
      "high": "314.00",
      "low": "310.30",
      "close": "313.10",
      "average": "312.8885",
      "volume": "152599",
      "turnover": "47749518.8",
      "trades": "1554"
    },
    {
      "date": "2021-08-12",
      "bid": "313.70",
      "ask": "313.90",
      "open": "313.60",
      "high": "317.50",
      "low": "312.10",
      "close": "313.90",
      "average": "313.9287",
      "volume": "137263",
      "turnover": "43090014.05",
      "trades": "1609"
    },
    {
      "date": "2021-08-13",
      "bid": "317.30",
      "ask": "317.50",
      "open": "313.70",
      "high": "317.60",
      "low": "312.20",
      "close": "317.20",
      "average": "315.7547",
      "volume": "108868",
      "turnover": "34374746.04",
      "trades": "1307"
    },
    {
      "date": "2021-08-16",
      "bid": "318.20",
      "ask": "318.30",
      "open": "316.00",
      "high": "319.60",
      "low": "314.00",
      "close": "318.20",
      "average": "317.8479",
      "volume": "225610",
      "turnover": "71709117.55",
      "trades": "2438"
    },
    {
      "date": "2021-08-17",
      "bid": "317.00",
      "ask": "317.50",
      "open": "317.80",
      "high": "318.40",
      "low": "316.20",
      "close": "316.60",
      "average": "317.2228",
      "volume": "171861",
      "turnover": "54520094.35",
      "trades": "2081"
    },
    {
      "date": "2021-08-18",
      "bid": "317.50",
      "ask": "317.80",
      "open": "316.80",
      "high": "319.80",
      "low": "315.90",
      "close": "317.90",
      "average": "318.4857",
      "volume": "181639",
      "turnover": "57850805.1",
      "trades": "2059"
    },
    {
      "date": "2021-08-19",
      "bid": "317.90",
      "ask": "318.30",
      "open": "315.60",
      "high": "318.70",
      "low": "313.20",
      "close": "317.40",
      "average": "316.8419",
      "volume": "121415",
      "turnover": "38474654.95",
      "trades": "1830"
    },
    {
      "date": "2021-08-20",
      "bid": "319.40",
      "ask": "319.80",
      "open": "317.40",
      "high": "321.00",
      "low": "314.80",
      "close": "319.20",
      "average": "318.5361",
      "volume": "161578",
      "turnover": "51467552.55",
      "trades": "1675"
    },
    {
      "date": "2021-08-23",
      "bid": "326.80",
      "ask": "327.00",
      "open": "323.50",
      "high": "327.50",
      "low": "317.90",
      "close": "326.90",
      "average": "324.1318",
      "volume": "279472",
      "turnover": "90522001.3",
      "trades": "2470"
    },
    {
      "date": "2021-08-24",
      "bid": "316.80",
      "ask": "317.10",
      "open": "327.50",
      "high": "328.40",
      "low": "312.70",
      "close": "316.60",
      "average": "321.4439",
      "volume": "682738",
      "turnover": "219337510.25",
      "trades": "4214"
    },
    {
      "date": "2021-08-25",
      "bid": "315.00",
      "ask": "315.30",
      "open": "317.00",
      "high": "317.70",
      "low": "313.60",
      "close": "315.10",
      "average": "315.1868",
      "volume": "163452",
      "turnover": "51518207.35",
      "trades": "1940"
    },
    {
      "date": "2021-08-26",
      "bid": "316.40",
      "ask": "316.60",
      "open": "314.70",
      "high": "318.80",
      "low": "312.20",
      "close": "316.60",
      "average": "316.5217",
      "volume": "221822",
      "turnover": "70208547.84",
      "trades": "1942"
    },
    {
      "date": "2021-08-27",
      "bid": "322.70",
      "ask": "322.90",
      "open": "316.60",
      "high": "323.20",
      "low": "315.90",
      "close": "323.00",
      "average": "319.3894",
      "volume": "370798",
      "turnover": "118430787.85",
      "trades": "2463"
    },
    {
      "date": "2021-08-30",
      "bid": "329.00",
      "ask": "329.20",
      "open": "327.60",
      "high": "330.90",
      "low": "323.50",
      "close": "328.50",
      "average": "327.0132",
      "volume": "285574",
      "turnover": "93386265.85",
      "trades": "2657"
    },
    {
      "date": "2021-08-31",
      "bid": "333.70",
      "ask": "333.90",
      "open": "329.90",
      "high": "333.90",
      "low": "325.60",
      "close": "333.80",
      "average": "331.3015",
      "volume": "447960",
      "turnover": "148302550.25",
      "trades": "3904"
    },
    {
      "date": "2021-09-01",
      "bid": "328.60",
      "ask": "328.90",
      "open": "334.20",
      "high": "335.90",
      "low": "327.70",
      "close": "328.90",
      "average": "330.3916",
      "volume": "221483",
      "turnover": "73172911.15",
      "trades": "2913"
    },
    {
      "date": "2021-09-02",
      "bid": "328.10",
      "ask": "328.20",
      "open": "330.50",
      "high": "332.20",
      "low": "326.00",
      "close": "327.80",
      "average": "328.5703",
      "volume": "212628",
      "turnover": "69853528.7",
      "trades": "2350"
    },
    {
      "date": "2021-09-03",
      "bid": "326.40",
      "ask": "326.80",
      "open": "328.00",
      "high": "331.60",
      "low": "326.10",
      "close": "326.10",
      "average": "328.2335",
      "volume": "174048",
      "turnover": "57130665.25",
      "trades": "1393"
    },
    {
      "date": "2021-09-06",
      "bid": "326.50",
      "ask": "326.70",
      "open": "326.50",
      "high": "327.90",
      "low": "325.10",
      "close": "326.80",
      "average": "326.603",
      "volume": "89301",
      "turnover": "29165523.5",
      "trades": "1523"
    },
    {
      "date": "2021-09-07",
      "bid": "327.30",
      "ask": "327.50",
      "open": "326.80",
      "high": "328.40",
      "low": "323.30",
      "close": "326.90",
      "average": "326.2097",
      "volume": "219847",
      "turnover": "71718179.05",
      "trades": "2262"
    },
    {
      "date": "2021-09-08",
      "bid": "320.40",
      "ask": "320.80",
      "open": "326.40",
      "high": "326.90",
      "low": "320.30",
      "close": "320.60",
      "average": "322.3816",
      "volume": "122824",
      "turnover": "39596953.54",
      "trades": "1716"
    },
    {
      "date": "2021-09-09",
      "bid": "323.40",
      "ask": "323.50",
      "open": "319.70",
      "high": "325.00",
      "low": "316.20",
      "close": "323.40",
      "average": "322.5856",
      "volume": "292542",
      "turnover": "94369508.75",
      "trades": "2026"
    },
    {
      "date": "2021-09-10",
      "bid": "320.70",
      "ask": "321.10",
      "open": "323.40",
      "high": "327.20",
      "low": "320.60",
      "close": "321.20",
      "average": "322.5408",
      "volume": "134338",
      "turnover": "43329521.9",
      "trades": "1698"
    },
    {
      "date": "2021-09-13",
      "bid": "323.30",
      "ask": "323.70",
      "open": "321.00",
      "high": "326.40",
      "low": "320.90",
      "close": "323.80",
      "average": "323.9434",
      "volume": "221181",
      "turnover": "71657771.3",
      "trades": "2451"
    },
    {
      "date": "2021-09-14",
      "bid": "319.50",
      "ask": "319.90",
      "open": "324.10",
      "high": "325.20",
      "low": "319.40",
      "close": "319.70",
      "average": "321.4298",
      "volume": "135626",
      "turnover": "43595053.6",
      "trades": "1807"
    },
    {
      "date": "2021-09-15",
      "bid": "315.70",
      "ask": "315.90",
      "open": "319.40",
      "high": "320.20",
      "low": "315.30",
      "close": "315.80",
      "average": "317.3412",
      "volume": "96743",
      "turnover": "30700151.5",
      "trades": "1088"
    },
    {
      "date": "2021-09-16",
      "bid": "316.70",
      "ask": "317.10",
      "open": "316.40",
      "high": "318.70",
      "low": "313.40",
      "close": "317.30",
      "average": "316.5888",
      "volume": "151926",
      "turnover": "48096518.6",
      "trades": "1867"
    },
    {
      "date": "2021-09-17",
      "bid": "315.80",
      "ask": "316.10",
      "open": "316.80",
      "high": "320.30",
      "low": "315.00",
      "close": "315.00",
      "average": "316.5913",
      "volume": "190074",
      "turnover": "60179827.4",
      "trades": "1815"
    },
    {
      "date": "2021-09-20",
      "bid": "307.10",
      "ask": "307.50",
      "open": "312.50",
      "high": "313.20",
      "low": "305.40",
      "close": "307.10",
      "average": "307.8118",
      "volume": "222718",
      "turnover": "68556476.2",
      "trades": "2549"
    },
    {
      "date": "2021-09-21",
      "bid": "308.00",
      "ask": "308.10",
      "open": "307.00",
      "high": "310.50",
      "low": "303.90",
      "close": "309.00",
      "average": "307.9944",
      "volume": "396492",
      "turnover": "122314116",
      "trades": "2699"
    },
    {
      "date": "2021-09-22",
      "bid": "311.10",
      "ask": "311.50",
      "open": "310.00",
      "high": "315.30",
      "low": "308.10",
      "close": "311.50",
      "average": "311.0347",
      "volume": "515703",
      "turnover": "160386255.69",
      "trades": "1921"
    },
    {
      "date": "2021-09-23",
      "bid": "318.80",
      "ask": "319.00",
      "open": "313.90",
      "high": "319.00",
      "low": "313.80",
      "close": "318.20",
      "average": "317.051",
      "volume": "854444",
      "turnover": "270903618.45",
      "trades": "2749"
    },
    {
      "date": "2021-09-24",
      "bid": "311.20",
      "ask": "311.40",
      "open": "318.20",
      "high": "319.10",
      "low": "309.80",
      "close": "311.30",
      "average": "315.8987",
      "volume": "796917",
      "turnover": "251725169.3",
      "trades": "2516"
    },
    {
      "date": "2021-09-27",
      "bid": "316.30",
      "ask": "316.40",
      "open": "314.00",
      "high": "317.30",
      "low": "313.10",
      "close": "316.40",
      "average": "315.6796",
      "volume": "490137",
      "turnover": "154725067.8",
      "trades": "2461"
    },
    {
      "date": "2021-09-28",
      "bid": "304.90",
      "ask": "305.10",
      "open": "316.40",
      "high": "316.40",
      "low": "302.40",
      "close": "305.90",
      "average": "306.5879",
      "volume": "216655",
      "turnover": "66424257.95",
      "trades": "3052"
    },
    {
      "date": "2021-09-29",
      "bid": "301.00",
      "ask": "301.20",
      "open": "305.80",
      "high": "306.70",
      "low": "300.60",
      "close": "301.20",
      "average": "302.5326",
      "volume": "126180",
      "turnover": "38173964.79",
      "trades": "1605"
    },
    {
      "date": "2021-09-30",
      "bid": "310.30",
      "ask": "310.50",
      "open": "302.40",
      "high": "310.90",
      "low": "301.00",
      "close": "310.70",
      "average": "307.981",
      "volume": "802689",
      "turnover": "247297734.4",
      "trades": "3074"
    },
    {
      "date": "2021-10-01",
      "bid": "319.20",
      "ask": "319.80",
      "open": "305.10",
      "high": "320.90",
      "low": "302.50",
      "close": "320.00",
      "average": "316.0731",
      "volume": "263849",
      "turnover": "83401825.95",
      "trades": "2630"
    },
    {
      "date": "2021-10-04",
      "bid": "320.20",
      "ask": "320.50",
      "open": "320.00",
      "high": "323.80",
      "low": "317.60",
      "close": "320.90",
      "average": "320.7417",
      "volume": "480960",
      "turnover": "154263137",
      "trades": "3220"
    },
    {
      "date": "2021-10-05",
      "bid": "323.20",
      "ask": "323.60",
      "open": "321.50",
      "high": "323.60",
      "low": "317.30",
      "close": "323.40",
      "average": "320.3314",
      "volume": "256111",
      "turnover": "82038028.15",
      "trades": "3220"
    },
    {
      "date": "2021-10-06",
      "bid": "319.70",
      "ask": "319.90",
      "open": "323.70",
      "high": "325.50",
      "low": "315.00",
      "close": "319.50",
      "average": "319.0556",
      "volume": "496459",
      "turnover": "158495247.15",
      "trades": "3389"
    },
    {
      "date": "2021-10-07",
      "bid": "329.10",
      "ask": "329.50",
      "open": "322.00",
      "high": "331.10",
      "low": "320.60",
      "close": "329.10",
      "average": "327.0593",
      "volume": "235960",
      "turnover": "77167922",
      "trades": "2689"
    },
    {
      "date": "2021-10-08",
      "bid": "323.70",
      "ask": "324.00",
      "open": "329.10",
      "high": "330.70",
      "low": "323.80",
      "close": "324.00",
      "average": "326.5262",
      "volume": "110122",
      "turnover": "35958863.29",
      "trades": "1129"
    },
    {
      "date": "2021-10-11",
      "bid": "317.00",
      "ask": "317.30",
      "open": "322.80",
      "high": "323.70",
      "low": "312.60",
      "close": "317.70",
      "average": "319.2115",
      "volume": "291184",
      "turnover": "92944792.25",
      "trades": "2988"
    },
    {
      "date": "2021-10-12",
      "bid": "328.00",
      "ask": "328.30",
      "open": "314.10",
      "high": "328.30",
      "low": "311.40",
      "close": "328.00",
      "average": "324.0164",
      "volume": "175363",
      "turnover": "56814641.25",
      "trades": "1845"
    },
    {
      "date": "2021-10-13",
      "bid": "337.70",
      "ask": "338.00",
      "open": "328.00",
      "high": "338.30",
      "low": "327.00",
      "close": "338.20",
      "average": "334.9477",
      "volume": "311731",
      "turnover": "104403085.4",
      "trades": "2564"
    },
    {
      "date": "2021-10-14",
      "bid": "335.40",
      "ask": "336.10",
      "open": "338.20",
      "high": "341.10",
      "low": "331.80",
      "close": "336.90",
      "average": "335.4575",
      "volume": "228995",
      "turnover": "76711030.9",
      "trades": "2151"
    },
    {
      "date": "2021-10-15",
      "bid": "340.60",
      "ask": "340.80",
      "open": "337.00",
      "high": "341.60",
      "low": "336.10",
      "close": "340.90",
      "average": "339.9076",
      "volume": "149431",
      "turnover": "50813970.4",
      "trades": "1355"
    },
    {
      "date": "2021-10-18",
      "bid": "347.20",
      "ask": "347.60",
      "open": "340.90",
      "high": "347.40",
      "low": "339.80",
      "close": "346.50",
      "average": "344.4463",
      "volume": "144534",
      "turnover": "49604756.7",
      "trades": "1919"
    },
    {
      "date": "2021-10-19",
      "bid": "349.90",
      "ask": "350.40",
      "open": "348.00",
      "high": "351.20",
      "low": "346.80",
      "close": "350.00",
      "average": "349.2152",
      "volume": "329551",
      "turnover": "115198685.85",
      "trades": "1982"
    },
    {
      "date": "2021-10-20",
      "bid": "355.40",
      "ask": "355.80",
      "open": "349.00",
      "high": "356.20",
      "low": "345.90",
      "close": "354.70",
      "average": "351.9752",
      "volume": "226272",
      "turnover": "79632028.84",
      "trades": "1816"
    },
    {
      "date": "2021-10-21",
      "bid": "354.30",
      "ask": "354.70",
      "open": "354.80",
      "high": "359.70",
      "low": "351.60",
      "close": "354.30",
      "average": "355.339",
      "volume": "193040",
      "turnover": "68646366.7",
      "trades": "2323"
    },
    {
      "date": "2021-10-22",
      "bid": "354.60",
      "ask": "355.00",
      "open": "354.30",
      "high": "356.20",
      "low": "351.40",
      "close": "355.10",
      "average": "352.5606",
      "volume": "473242",
      "turnover": "166852897",
      "trades": "1526"
    },
    {
      "date": "2021-10-25",
      "bid": "357.90",
      "ask": "358.30",
      "open": "355.80",
      "high": "360.00",
      "low": "353.50",
      "close": "358.10",
      "average": "357.5433",
      "volume": "167657",
      "turnover": "59971631.8",
      "trades": "1726"
    },
    {
      "date": "2021-10-26",
      "bid": "357.90",
      "ask": "358.30",
      "open": "358.20",
      "high": "363.90",
      "low": "357.80",
      "close": "358.30",
      "average": "359.0583",
      "volume": "407807",
      "turnover": "146433149.19",
      "trades": "2109"
    },
    {
      "date": "2021-10-27",
      "bid": "362.30",
      "ask": "362.80",
      "open": "358.30",
      "high": "366.40",
      "low": "357.10",
      "close": "361.60",
      "average": "362.1651",
      "volume": "365341",
      "turnover": "131792311.65",
      "trades": "2407"
    },
    {
      "date": "2021-10-28",
      "bid": "361.00",
      "ask": "363.40",
      "open": "344.20",
      "high": "364.60",
      "low": "340.40",
      "close": "362.30",
      "average": "356.0179",
      "volume": "489435",
      "turnover": "174250462.2",
      "trades": "4825"
    },
    {
      "date": "2021-10-29",
      "bid": "348.00",
      "ask": "348.20",
      "open": "345.00",
      "high": "354.80",
      "low": "345.00",
      "close": "347.50",
      "average": "349.4087",
      "volume": "398446",
      "turnover": "139217792.8",
      "trades": "3393"
    },
    {
      "date": "2021-11-01",
      "bid": "352.10",
      "ask": "352.60",
      "open": "346.50",
      "high": "353.50",
      "low": "346.50",
      "close": "352.70",
      "average": "351.8768",
      "volume": "127632",
      "turnover": "44911139.3",
      "trades": "2106"
    },
    {
      "date": "2021-11-02",
      "bid": "360.80",
      "ask": "361.10",
      "open": "354.70",
      "high": "362.70",
      "low": "350.50",
      "close": "361.70",
      "average": "359.4288",
      "volume": "187234",
      "turnover": "67294005.4",
      "trades": "2474"
    },
    {
      "date": "2021-11-03",
      "bid": "362.60",
      "ask": "363.00",
      "open": "360.80",
      "high": "363.00",
      "low": "358.10",
      "close": "363.00",
      "average": "361.0457",
      "volume": "120754",
      "turnover": "43593597.7",
      "trades": "1378"
    },
    {
      "date": "2021-11-04",
      "bid": "364.50",
      "ask": "364.80",
      "open": "363.70",
      "high": "368.50",
      "low": "363.20",
      "close": "365.60",
      "average": "365.4569",
      "volume": "243418",
      "turnover": "88959549",
      "trades": "1628"
    },
    {
      "date": "2021-11-05",
      "bid": "364.20",
      "ask": "364.70",
      "open": "365.00",
      "high": "369.90",
      "low": "363.50",
      "close": "365.00",
      "average": "366.9697",
      "volume": "80247",
      "turnover": "29448356.85",
      "trades": "951"
    },
    {
      "date": "2021-11-08",
      "bid": "372.00",
      "ask": "372.10",
      "open": "364.50",
      "high": "372.80",
      "low": "362.70",
      "close": "372.80",
      "average": "369.6987",
      "volume": "144623",
      "turnover": "53465852.7",
      "trades": "1768"
    },
    {
      "date": "2021-11-09",
      "bid": "371.70",
      "ask": "372.00",
      "open": "372.80",
      "high": "374.80",
      "low": "370.60",
      "close": "370.60",
      "average": "372.004",
      "volume": "95474",
      "turnover": "35519538.35",
      "trades": "1498"
    },
    {
      "date": "2021-11-10",
      "bid": "366.40",
      "ask": "366.60",
      "open": "370.00",
      "high": "373.00",
      "low": "365.70",
      "close": "367.50",
      "average": "368.1236",
      "volume": "113905",
      "turnover": "41929708.65",
      "trades": "1460"
    },
    {
      "date": "2021-11-11",
      "bid": "373.80",
      "ask": "374.00",
      "open": "363.80",
      "high": "374.00",
      "low": "362.60",
      "close": "373.90",
      "average": "371.4325",
      "volume": "79544",
      "turnover": "29547472.8",
      "trades": "1004"
    },
    {
      "date": "2021-11-12",
      "bid": "376.90",
      "ask": "377.20",
      "open": "373.90",
      "high": "379.10",
      "low": "372.70",
      "close": "377.00",
      "average": "376.3781",
      "volume": "93945",
      "turnover": "35357157.85",
      "trades": "1091"
    },
    {
      "date": "2021-11-15",
      "bid": "387.10",
      "ask": "387.30",
      "open": "376.50",
      "high": "387.30",
      "low": "375.80",
      "close": "385.90",
      "average": "383.3838",
      "volume": "119755",
      "turnover": "45911260.45",
      "trades": "1368"
    },
    {
      "date": "2021-11-16",
      "bid": "387.80",
      "ask": "388.00",
      "open": "385.90",
      "high": "388.60",
      "low": "384.00",
      "close": "386.90",
      "average": "386.2806",
      "volume": "84492",
      "turnover": "32637650.65",
      "trades": "1132"
    },
    {
      "date": "2021-11-17",
      "bid": "398.40",
      "ask": "399.10",
      "open": "386.40",
      "high": "399.50",
      "low": "385.90",
      "close": "398.30",
      "average": "396.3926",
      "volume": "226586",
      "turnover": "89812465.25",
      "trades": "2374"
    },
    {
      "date": "2021-11-18",
      "bid": "404.00",
      "ask": "404.30",
      "open": "398.40",
      "high": "405.50",
      "low": "398.40",
      "close": "403.90",
      "average": "403.2457",
      "volume": "130459",
      "turnover": "52603250.2",
      "trades": "1885"
    },
    {
      "date": "2021-11-19",
      "bid": "411.00",
      "ask": "411.60",
      "open": "403.50",
      "high": "412.80",
      "low": "401.40",
      "close": "412.80",
      "average": "408.1708",
      "volume": "145250",
      "turnover": "59276573.15",
      "trades": "1545"
    },
    {
      "date": "2021-11-22",
      "bid": "413.90",
      "ask": "414.30",
      "open": "410.80",
      "high": "419.50",
      "low": "410.30",
      "close": "413.30",
      "average": "416.2664",
      "volume": "172856",
      "turnover": "71776621.95",
      "trades": "2359"
    },
    {
      "date": "2021-11-23",
      "bid": "412.50",
      "ask": "412.80",
      "open": "412.20",
      "high": "418.50",
      "low": "404.50",
      "close": "410.70",
      "average": "412.1989",
      "volume": "175109",
      "turnover": "72160041.3",
      "trades": "2151"
    },
    {
      "date": "2021-11-24",
      "bid": "403.90",
      "ask": "404.40",
      "open": "410.00",
      "high": "414.80",
      "low": "400.00",
      "close": "403.40",
      "average": "404.9203",
      "volume": "162842",
      "turnover": "65932167",
      "trades": "1930"
    },
    {
      "date": "2021-11-25",
      "bid": "412.30",
      "ask": "413.10",
      "open": "405.30",
      "high": "413.90",
      "low": "404.10",
      "close": "413.70",
      "average": "410.0672",
      "volume": "111592",
      "turnover": "45757136.3",
      "trades": "1364"
    },
    {
      "date": "2021-11-26",
      "bid": "400.70",
      "ask": "401.20",
      "open": "405.30",
      "high": "407.90",
      "low": "396.10",
      "close": "400.90",
      "average": "402.9435",
      "volume": "131701",
      "turnover": "53070083.75",
      "trades": "1644"
    },
    {
      "date": "2021-11-29",
      "bid": "405.10",
      "ask": "405.60",
      "open": "400.10",
      "high": "411.10",
      "low": "400.10",
      "close": "404.80",
      "average": "406.0782",
      "volume": "137678",
      "turnover": "55909048.55",
      "trades": "1714"
    },
    {
      "date": "2021-11-30",
      "bid": "405.20",
      "ask": "405.60",
      "open": "400.40",
      "high": "413.60",
      "low": "398.70",
      "close": "404.80",
      "average": "404.9525",
      "volume": "204399",
      "turnover": "82770378.09",
      "trades": "1975"
    },
    {
      "date": "2021-12-01",
      "bid": "411.30",
      "ask": "411.90",
      "open": "404.50",
      "high": "415.20",
      "low": "403.00",
      "close": "411.70",
      "average": "409.7085",
      "volume": "119053",
      "turnover": "48775911.9",
      "trades": "1621"
    },
    {
      "date": "2021-12-02",
      "bid": "412.50",
      "ask": "413.20",
      "open": "408.90",
      "high": "415.20",
      "low": "406.00",
      "close": "414.10",
      "average": "411.2494",
      "volume": "117971",
      "turnover": "48509378.25",
      "trades": "1846"
    },
    {
      "date": "2021-12-03",
      "bid": "405.70",
      "ask": "406.20",
      "open": "414.80",
      "high": "416.50",
      "low": "405.50",
      "close": "406.90",
      "average": "410.0062",
      "volume": "83727",
      "turnover": "34325570.7",
      "trades": "1351"
    },
    {
      "date": "2021-12-06",
      "bid": "407.00",
      "ask": "407.40",
      "open": "406.90",
      "high": "412.30",
      "low": "406.80",
      "close": "407.50",
      "average": "408.884",
      "volume": "120497",
      "turnover": "49267821.8",
      "trades": "1471"
    },
    {
      "date": "2021-12-07",
      "bid": "411.80",
      "ask": "412.30",
      "open": "407.00",
      "high": "413.00",
      "low": "407.00",
      "close": "412.20",
      "average": "410.4434",
      "volume": "118102",
      "turnover": "48471822.75",
      "trades": "1717"
    },
    {
      "date": "2021-12-08",
      "bid": "406.90",
      "ask": "407.60",
      "open": "413.00",
      "high": "414.50",
      "low": "406.30",
      "close": "406.60",
      "average": "409.5129",
      "volume": "100712",
      "turnover": "41243591.6",
      "trades": "1266"
    },
    {
      "date": "2021-12-09",
      "bid": "408.80",
      "ask": "409.40",
      "open": "405.90",
      "high": "413.40",
      "low": "405.70",
      "close": "408.80",
      "average": "409.7434",
      "volume": "194324",
      "turnover": "79623842.9",
      "trades": "1874"
    },
    {
      "date": "2021-12-10",
      "bid": "407.50",
      "ask": "407.90",
      "open": "408.00",
      "high": "411.10",
      "low": "405.50",
      "close": "407.50",
      "average": "408.1111",
      "volume": "124311",
      "turnover": "50733159.65",
      "trades": "1284"
    },
    {
      "date": "2021-12-13",
      "bid": "399.40",
      "ask": "399.70",
      "open": "407.40",
      "high": "412.40",
      "low": "399.10",
      "close": "400.00",
      "average": "402.8772",
      "volume": "139283",
      "turnover": "56118513.05",
      "trades": "1612"
    },
    {
      "date": "2021-12-14",
      "bid": "389.30",
      "ask": "389.60",
      "open": "399.80",
      "high": "404.70",
      "low": "388.60",
      "close": "388.60",
      "average": "392.1781",
      "volume": "164173",
      "turnover": "64392996.75",
      "trades": "1549"
    },
    {
      "date": "2021-12-15",
      "bid": "391.40",
      "ask": "391.70",
      "open": "388.60",
      "high": "392.60",
      "low": "386.00",
      "close": "391.70",
      "average": "390.2757",
      "volume": "94165",
      "turnover": "36748968.79",
      "trades": "1103"
    },
    {
      "date": "2021-12-16",
      "bid": "390.10",
      "ask": "390.90",
      "open": "392.90",
      "high": "398.90",
      "low": "388.60",
      "close": "390.30",
      "average": "391.3692",
      "volume": "82335",
      "turnover": "32223796.6",
      "trades": "1540"
    },
    {
      "date": "2021-12-17",
      "bid": "397.00",
      "ask": "397.50",
      "open": "390.20",
      "high": "398.00",
      "low": "388.30",
      "close": "395.90",
      "average": "394.6528",
      "volume": "172946",
      "turnover": "68248813.4",
      "trades": "1753"
    },
    {
      "date": "2021-12-20",
      "bid": "388.40",
      "ask": "388.90",
      "open": "388.40",
      "high": "393.90",
      "low": "386.20",
      "close": "388.30",
      "average": "389.7979",
      "volume": "84894",
      "turnover": "33090028.4",
      "trades": "1413"
    },
    {
      "date": "2021-12-21",
      "bid": "396.40",
      "ask": "396.90",
      "open": "391.10",
      "high": "401.00",
      "low": "391.10",
      "close": "396.60",
      "average": "396.221",
      "volume": "172974",
      "turnover": "68532816.3",
      "trades": "1954"
    },
    {
      "date": "2021-12-22",
      "bid": "395.60",
      "ask": "396.10",
      "open": "397.10",
      "high": "400.30",
      "low": "392.70",
      "close": "396.30",
      "average": "396.151",
      "volume": "65374",
      "turnover": "25896915.35",
      "trades": "1038"
    },
    {
      "date": "2021-12-23",
      "bid": "405.10",
      "ask": "405.60",
      "open": "398.60",
      "high": "406.10",
      "low": "398.60",
      "close": "406.00",
      "average": "403.8788",
      "volume": "74424",
      "turnover": "30057482.4",
      "trades": "1106"
    },
    {
      "date": "2021-12-27",
      "bid": "411.10",
      "ask": "411.50",
      "open": "404.90",
      "high": "413.40",
      "low": "404.60",
      "close": "411.90",
      "average": "410.7938",
      "volume": "75143",
      "turnover": "30868039.6",
      "trades": "1114"
    },
    {
      "date": "2021-12-28",
      "bid": "409.80",
      "ask": "410.00",
      "open": "412.40",
      "high": "413.90",
      "low": "408.40",
      "close": "411.20",
      "average": "411.2687",
      "volume": "66407",
      "turnover": "27311421.65",
      "trades": "1045"
    },
    {
      "date": "2021-12-29",
      "bid": "413.10",
      "ask": "413.60",
      "open": "411.10",
      "high": "414.70",
      "low": "410.60",
      "close": "413.60",
      "average": "413.0816",
      "volume": "64734",
      "turnover": "26740567.45",
      "trades": "1027"
    },
    {
      "date": "2021-12-30",
      "bid": "408.30",
      "ask": "409.00",
      "open": "414.10",
      "high": "416.30",
      "low": "408.30",
      "close": "408.60",
      "average": "410.1247",
      "volume": "61763",
      "turnover": "25331719.6",
      "trades": "690"
    },
    {
      "date": "2022-01-03",
      "bid": "409.90",
      "ask": "410.60",
      "open": "408.00",
      "high": "410.60",
      "low": "405.60",
      "close": "409.70",
      "average": "409.1022",
      "volume": "66190",
      "turnover": "27076562.6",
      "trades": "911"
    },
    {
      "date": "2022-01-04",
      "bid": "415.00",
      "ask": "415.10",
      "open": "410.70",
      "high": "421.10",
      "low": "410.70",
      "close": "415.80",
      "average": "417.2844",
      "volume": "99745",
      "turnover": "41623696.95",
      "trades": "1563"
    },
    {
      "date": "2022-01-05",
      "bid": "415.90",
      "ask": "416.40",
      "open": "415.70",
      "high": "418.90",
      "low": "414.20",
      "close": "418.90",
      "average": "417.6484",
      "volume": "56325",
      "turnover": "23523085.35",
      "trades": "651"
    },
    {
      "date": "2022-01-07",
      "bid": "406.60",
      "ask": "406.80",
      "open": "418.00",
      "high": "418.00",
      "low": "405.00",
      "close": "408.00",
      "average": "409.0143",
      "volume": "114933",
      "turnover": "47015659.25",
      "trades": "1709"
    },
    {
      "date": "2022-01-10",
      "bid": "390.70",
      "ask": "391.30",
      "open": "408.00",
      "high": "408.00",
      "low": "388.60",
      "close": "392.10",
      "average": "393.3409",
      "volume": "132451",
      "turnover": "52107940.65",
      "trades": "1969"
    },
    {
      "date": "2022-01-11",
      "bid": "383.60",
      "ask": "384.20",
      "open": "375.00",
      "high": "384.20",
      "low": "367.10",
      "close": "384.00",
      "average": "377.038",
      "volume": "314056",
      "turnover": "118409706.25",
      "trades": "3674"
    },
    {
      "date": "2022-01-12",
      "bid": "379.40",
      "ask": "380.00",
      "open": "386.00",
      "high": "387.30",
      "low": "376.90",
      "close": "381.90",
      "average": "381.5611",
      "volume": "124274",
      "turnover": "47415797.55",
      "trades": "1705"
    },
    {
      "date": "2022-01-13",
      "bid": "385.00",
      "ask": "385.30",
      "open": "377.50",
      "high": "389.00",
      "low": "377.50",
      "close": "384.70",
      "average": "384.8586",
      "volume": "111083",
      "turnover": "42762598.54",
      "trades": "1726"
    },
    {
      "date": "2022-01-14",
      "bid": "376.50",
      "ask": "376.90",
      "open": "383.60",
      "high": "383.60",
      "low": "376.10",
      "close": "377.30",
      "average": "378.0455",
      "volume": "92775",
      "turnover": "35077903.35",
      "trades": "1204"
    },
    {
      "date": "2022-01-17",
      "bid": "372.40",
      "ask": "372.70",
      "open": "377.30",
      "high": "377.30",
      "low": "365.80",
      "close": "372.30",
      "average": "370.7637",
      "volume": "119366",
      "turnover": "44257847.5",
      "trades": "1625"
    },
    {
      "date": "2022-01-18",
      "bid": "359.30",
      "ask": "359.80",
      "open": "372.30",
      "high": "372.40",
      "low": "358.30",
      "close": "360.20",
      "average": "361.6719",
      "volume": "148265",
      "turnover": "53620690.6",
      "trades": "2028"
    },
    {
      "date": "2022-01-19",
      "bid": "362.40",
      "ask": "362.70",
      "open": "359.00",
      "high": "368.10",
      "low": "357.50",
      "close": "362.70",
      "average": "365.2538",
      "volume": "363190",
      "turnover": "132652287.9",
      "trades": "1704"
    },
    {
      "date": "2022-01-20",
      "bid": "365.80",
      "ask": "366.30",
      "open": "363.10",
      "high": "368.50",
      "low": "360.00",
      "close": "366.90",
      "average": "363.2136",
      "volume": "332964",
      "turnover": "121008939.85",
      "trades": "1774"
    },
    {
      "date": "2022-01-21",
      "bid": "360.60",
      "ask": "361.00",
      "open": "362.00",
      "high": "364.60",
      "low": "357.40",
      "close": "360.20",
      "average": "360.5392",
      "volume": "96988",
      "turnover": "34968613.04",
      "trades": "1598"
    },
    {
      "date": "2022-01-24",
      "bid": "346.10",
      "ask": "346.70",
      "open": "359.20",
      "high": "360.50",
      "low": "341.10",
      "close": "345.60",
      "average": "347.9277",
      "volume": "240275",
      "turnover": "83604581.8",
      "trades": "3056"
    },
    {
      "date": "2022-01-25",
      "bid": "340.00",
      "ask": "340.20",
      "open": "345.60",
      "high": "350.60",
      "low": "337.00",
      "close": "339.90",
      "average": "341.3588",
      "volume": "207491",
      "turnover": "70871011.15",
      "trades": "2846"
    },
    {
      "date": "2022-01-26",
      "bid": "343.30",
      "ask": "343.60",
      "open": "344.00",
      "high": "346.90",
      "low": "340.60",
      "close": "344.60",
      "average": "344.2135",
      "volume": "97542",
      "turnover": "33574413.7",
      "trades": "1468"
    },
    {
      "date": "2022-01-27",
      "bid": "340.00",
      "ask": "340.50",
      "open": "340.50",
      "high": "344.20",
      "low": "336.70",
      "close": "340.40",
      "average": "341.0011",
      "volume": "66024",
      "turnover": "22513812.55",
      "trades": "1082"
    },
    {
      "date": "2022-01-28",
      "bid": "342.90",
      "ask": "343.30",
      "open": "339.50",
      "high": "344.00",
      "low": "336.90",
      "close": "342.70",
      "average": "340.3227",
      "volume": "772840",
      "turnover": "261712345.75",
      "trades": "1758"
    },
    {
      "date": "2022-01-31",
      "bid": "347.60",
      "ask": "348.10",
      "open": "347.00",
      "high": "353.10",
      "low": "344.20",
      "close": "350.80",
      "average": "350.3179",
      "volume": "358338",
      "turnover": "125521761.2",
      "trades": "1611"
    },
    {
      "date": "2022-02-01",
      "bid": "354.50",
      "ask": "355.40",
      "open": "353.00",
      "high": "357.70",
      "low": "351.20",
      "close": "354.50",
      "average": "354.35",
      "volume": "122860",
      "turnover": "43535428.2",
      "trades": "1270"
    },
    {
      "date": "2022-02-02",
      "bid": "355.80",
      "ask": "356.10",
      "open": "351.60",
      "high": "358.80",
      "low": "349.10",
      "close": "357.10",
      "average": "355.2746",
      "volume": "157258",
      "turnover": "55869741.7",
      "trades": "2032"
    },
    {
      "date": "2022-02-03",
      "bid": "341.30",
      "ask": "341.90",
      "open": "355.80",
      "high": "355.90",
      "low": "339.70",
      "close": "340.80",
      "average": "342.0082",
      "volume": "265841",
      "turnover": "90918412.65",
      "trades": "2896"
    },
    {
      "date": "2022-02-04",
      "bid": "340.00",
      "ask": "340.30",
      "open": "341.00",
      "high": "344.00",
      "low": "337.10",
      "close": "340.20",
      "average": "340.2119",
      "volume": "181024",
      "turnover": "61586495.55",
      "trades": "2144"
    },
    {
      "date": "2022-02-07",
      "bid": "342.40",
      "ask": "342.80",
      "open": "341.60",
      "high": "343.80",
      "low": "337.60",
      "close": "342.50",
      "average": "341.0089",
      "volume": "180232",
      "turnover": "61307820.15",
      "trades": "1329"
    },
    {
      "date": "2022-02-08",
      "bid": "339.20",
      "ask": "339.70",
      "open": "342.50",
      "high": "345.60",
      "low": "337.50",
      "close": "339.70",
      "average": "340.061",
      "volume": "79541",
      "turnover": "27047779.6",
      "trades": "997"
    },
    {
      "date": "2022-02-09",
      "bid": "346.00",
      "ask": "346.30",
      "open": "344.90",
      "high": "347.40",
      "low": "342.00",
      "close": "345.50",
      "average": "345.1274",
      "volume": "96476",
      "turnover": "33298643.9",
      "trades": "1088"
    },
    {
      "date": "2022-02-10",
      "bid": "345.10",
      "ask": "345.80",
      "open": "346.00",
      "high": "347.20",
      "low": "341.90",
      "close": "345.60",
      "average": "344.7813",
      "volume": "98099",
      "turnover": "33825360.65",
      "trades": "1138"
    },
    {
      "date": "2022-02-11",
      "bid": "342.90",
      "ask": "343.30",
      "open": "343.50",
      "high": "344.10",
      "low": "338.50",
      "close": "343.30",
      "average": "342.2343",
      "volume": "123849",
      "turnover": "42385382.1",
      "trades": "1238"
    },
    {
      "date": "2022-02-14",
      "bid": "323.70",
      "ask": "324.00",
      "open": "336.90",
      "high": "336.90",
      "low": "318.00",
      "close": "324.50",
      "average": "325.243",
      "volume": "273940",
      "turnover": "89091738.95",
      "trades": "2785"
    },
    {
      "date": "2022-02-15",
      "bid": "331.60",
      "ask": "331.90",
      "open": "324.50",
      "high": "331.70",
      "low": "321.50",
      "close": "330.60",
      "average": "327.6793",
      "volume": "162958",
      "turnover": "53395779.7",
      "trades": "1710"
    },
    {
      "date": "2022-02-16",
      "bid": "329.80",
      "ask": "330.10",
      "open": "331.30",
      "high": "334.00",
      "low": "326.60",
      "close": "329.90",
      "average": "329.5079",
      "volume": "150801",
      "turnover": "49690104.3",
      "trades": "1594"
    },
    {
      "date": "2022-02-17",
      "bid": "323.00",
      "ask": "323.40",
      "open": "330.10",
      "high": "332.10",
      "low": "322.80",
      "close": "323.30",
      "average": "326.9696",
      "volume": "121103",
      "turnover": "39596685.9",
      "trades": "1331"
    },
    {
      "date": "2022-02-18",
      "bid": "316.60",
      "ask": "316.90",
      "open": "323.00",
      "high": "325.40",
      "low": "315.20",
      "close": "317.60",
      "average": "319.9597",
      "volume": "182689",
      "turnover": "58452575.15",
      "trades": "1625"
    },
    {
      "date": "2022-02-21",
      "bid": "306.40",
      "ask": "307.00",
      "open": "317.60",
      "high": "318.20",
      "low": "299.90",
      "close": "307.40",
      "average": "308.0394",
      "volume": "356160",
      "turnover": "109707791.7",
      "trades": "3203"
    },
    {
      "date": "2022-02-22",
      "bid": "310.70",
      "ask": "311.10",
      "open": "300.70",
      "high": "314.70",
      "low": "299.80",
      "close": "311.90",
      "average": "311.0181",
      "volume": "140949",
      "turnover": "43932259.95",
      "trades": "1770"
    },
    {
      "date": "2022-02-23",
      "bid": "298.10",
      "ask": "298.20",
      "open": "312.20",
      "high": "313.50",
      "low": "297.90",
      "close": "299.60",
      "average": "302.9612",
      "volume": "137924",
      "turnover": "41784905.25",
      "trades": "2017"
    },
    {
      "date": "2022-02-24",
      "bid": "283.60",
      "ask": "284.10",
      "open": "286.10",
      "high": "297.10",
      "low": "280.00",
      "close": "284.00",
      "average": "286.4407",
      "volume": "246453",
      "turnover": "70560201.05",
      "trades": "2742"
    },
    {
      "date": "2022-02-25",
      "bid": "292.20",
      "ask": "292.70",
      "open": "290.00",
      "high": "295.70",
      "low": "284.40",
      "close": "292.00",
      "average": "290.535",
      "volume": "121266",
      "turnover": "35236369.6",
      "trades": "1708"
    },
    {
      "date": "2022-02-28",
      "bid": "295.10",
      "ask": "295.50",
      "open": "285.70",
      "high": "295.50",
      "low": "282.80",
      "close": "295.10",
      "average": "291.0409",
      "volume": "272918",
      "turnover": "79555273.51",
      "trades": "1362"
    },
    {
      "date": "2022-03-01",
      "bid": "284.40",
      "ask": "284.70",
      "open": "295.10",
      "high": "295.10",
      "low": "283.80",
      "close": "284.50",
      "average": "287.1186",
      "volume": "110409",
      "turnover": "31700488.8",
      "trades": "1539"
    },
    {
      "date": "2022-03-02",
      "bid": "284.50",
      "ask": "285.00",
      "open": "281.30",
      "high": "287.00",
      "low": "278.50",
      "close": "284.00",
      "average": "283.3868",
      "volume": "142354",
      "turnover": "40341260.45",
      "trades": "1706"
    },
    {
      "date": "2022-03-03",
      "bid": "279.50",
      "ask": "280.00",
      "open": "284.40",
      "high": "288.60",
      "low": "279.00",
      "close": "279.00",
      "average": "282.5431",
      "volume": "96398",
      "turnover": "27240202.05",
      "trades": "1095"
    },
    {
      "date": "2022-03-04",
      "bid": "271.80",
      "ask": "272.20",
      "open": "275.00",
      "high": "279.20",
      "low": "271.70",
      "close": "271.70",
      "average": "274.2274",
      "volume": "118873",
      "turnover": "32598113.1",
      "trades": "1832"
    },
    {
      "date": "2022-03-07",
      "bid": "268.80",
      "ask": "269.40",
      "open": "264.30",
      "high": "275.00",
      "low": "256.30",
      "close": "268.90",
      "average": "267.4268",
      "volume": "205016",
      "turnover": "54827135.3",
      "trades": "2598"
    },
    {
      "date": "2022-03-08",
      "bid": "268.40",
      "ask": "269.10",
      "open": "266.30",
      "high": "281.10",
      "low": "265.50",
      "close": "269.10",
      "average": "270.5596",
      "volume": "186177",
      "turnover": "50369435.7",
      "trades": "2238"
    },
    {
      "date": "2022-03-09",
      "bid": "276.80",
      "ask": "277.30",
      "open": "275.00",
      "high": "280.80",
      "low": "273.70",
      "close": "277.10",
      "average": "277.282",
      "volume": "122983",
      "turnover": "34099823",
      "trades": "1825"
    },
    {
      "date": "2022-03-10",
      "bid": "276.20",
      "ask": "276.70",
      "open": "279.00",
      "high": "282.60",
      "low": "273.90",
      "close": "276.80",
      "average": "277.7392",
      "volume": "101240",
      "turnover": "28117990.2",
      "trades": "1239"
    },
    {
      "date": "2022-03-11",
      "bid": "286.80",
      "ask": "287.30",
      "open": "280.00",
      "high": "292.00",
      "low": "278.30",
      "close": "286.70",
      "average": "281.4106",
      "volume": "3590134",
      "turnover": "1010304196.55",
      "trades": "2221"
    },
    {
      "date": "2022-03-14",
      "bid": "303.10",
      "ask": "303.50",
      "open": "300.00",
      "high": "313.10",
      "low": "297.20",
      "close": "303.30",
      "average": "306.7349",
      "volume": "666293",
      "turnover": "204362861.55",
      "trades": "6304"
    },
    {
      "date": "2022-03-15",
      "bid": "291.40",
      "ask": "291.90",
      "open": "300.50",
      "high": "300.50",
      "low": "289.50",
      "close": "290.70",
      "average": "293.4197",
      "volume": "475173",
      "turnover": "139379116.15",
      "trades": "3962"
    },
    {
      "date": "2022-03-16",
      "bid": "305.50",
      "ask": "305.60",
      "open": "300.60",
      "high": "306.70",
      "low": "296.50",
      "close": "304.60",
      "average": "301.8746",
      "volume": "240665",
      "turnover": "72645644.65",
      "trades": "2283"
    },
    {
      "date": "2022-03-17",
      "bid": "307.00",
      "ask": "307.30",
      "open": "310.00",
      "high": "310.10",
      "low": "302.70",
      "close": "307.00",
      "average": "306.3285",
      "volume": "168976",
      "turnover": "51766021.9",
      "trades": "1787"
    },
    {
      "date": "2022-03-18",
      "bid": "309.10",
      "ask": "309.70",
      "open": "307.10",
      "high": "310.90",
      "low": "304.50",
      "close": "310.00",
      "average": "308.7057",
      "volume": "170635",
      "turnover": "52664616.35",
      "trades": "1388"
    },
    {
      "date": "2022-03-21",
      "bid": "308.60",
      "ask": "309.00",
      "open": "313.50",
      "high": "319.60",
      "low": "307.30",
      "close": "308.70",
      "average": "311.2481",
      "volume": "181920",
      "turnover": "56649076.15",
      "trades": "1909"
    },
    {
      "date": "2022-03-22",
      "bid": "306.00",
      "ask": "306.40",
      "open": "309.00",
      "high": "310.40",
      "low": "304.70",
      "close": "306.10",
      "average": "306.5656",
      "volume": "170760",
      "turnover": "52349003.75",
      "trades": "1777"
    },
    {
      "date": "2022-03-23",
      "bid": "297.50",
      "ask": "297.90",
      "open": "309.80",
      "high": "311.50",
      "low": "295.80",
      "close": "297.60",
      "average": "300.1616",
      "volume": "226983",
      "turnover": "68135982.34",
      "trades": "2325"
    },
    {
      "date": "2022-03-24",
      "bid": "288.60",
      "ask": "289.00",
      "open": "299.00",
      "high": "300.90",
      "low": "287.60",
      "close": "289.00",
      "average": "291.3619",
      "volume": "193911",
      "turnover": "56511819.25",
      "trades": "1922"
    },
    {
      "date": "2022-03-25",
      "bid": "289.10",
      "ask": "289.70",
      "open": "289.90",
      "high": "293.20",
      "low": "286.80",
      "close": "289.60",
      "average": "289.542",
      "volume": "168194",
      "turnover": "48725678.9",
      "trades": "1864"
    },
    {
      "date": "2022-03-28",
      "bid": "289.70",
      "ask": "290.10",
      "open": "293.00",
      "high": "294.00",
      "low": "288.00",
      "close": "290.30",
      "average": "290.2693",
      "volume": "143254",
      "turnover": "41581869.65",
      "trades": "1653"
    },
    {
      "date": "2022-03-29",
      "bid": "300.10",
      "ask": "300.60",
      "open": "292.30",
      "high": "302.00",
      "low": "291.20",
      "close": "301.20",
      "average": "297.8004",
      "volume": "226906",
      "turnover": "67575828.95",
      "trades": "2035"
    },
    {
      "date": "2022-03-30",
      "bid": "297.00",
      "ask": "297.30",
      "open": "302.70",
      "high": "303.60",
      "low": "293.00",
      "close": "298.00",
      "average": "296.4584",
      "volume": "236438",
      "turnover": "70090778.09",
      "trades": "2449"
    },
    {
      "date": "2022-03-31",
      "bid": "299.20",
      "ask": "299.40",
      "open": "300.00",
      "high": "301.60",
      "low": "296.60",
      "close": "300.00",
      "average": "299.668",
      "volume": "214142",
      "turnover": "64171832.3",
      "trades": "1841"
    },
    {
      "date": "2022-04-01",
      "bid": "284.40",
      "ask": "285.00",
      "open": "288.20",
      "high": "289.20",
      "low": "280.20",
      "close": "284.60",
      "average": "283.4063",
      "volume": "200203",
      "turnover": "56738725.7",
      "trades": "2482"
    },
    {
      "date": "2022-04-04",
      "bid": "287.40",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.40",
      "low": "281.00",
      "close": "287.40",
      "average": "286.8073",
      "volume": "123933",
      "turnover": "35544815.79",
      "trades": "1126"
    },
    {
      "date": "2022-04-05",
      "bid": "277.40",
      "ask": "277.80",
      "open": "288.00",
      "high": "289.20",
      "low": "277.00",
      "close": "277.60",
      "average": "281.0179",
      "volume": "205726",
      "turnover": "57812008",
      "trades": "1820"
    },
    {
      "date": "2022-04-06",
      "bid": "269.20",
      "ask": "269.60",
      "open": "277.60",
      "high": "278.80",
      "low": "265.00",
      "close": "269.60",
      "average": "269.7378",
      "volume": "221388",
      "turnover": "59716186",
      "trades": "2162"
    },
    {
      "date": "2022-04-07",
      "bid": "271.40",
      "ask": "272.00",
      "open": "270.20",
      "high": "275.00",
      "low": "268.20",
      "close": "271.60",
      "average": "271.6638",
      "volume": "174930",
      "turnover": "47523088.1",
      "trades": "1756"
    },
    {
      "date": "2022-04-08",
      "bid": "269.20",
      "ask": "269.80",
      "open": "274.40",
      "high": "275.00",
      "low": "268.40",
      "close": "270.20",
      "average": "270.5094",
      "volume": "122992",
      "turnover": "33270706.8",
      "trades": "1427"
    },
    {
      "date": "2022-04-11",
      "bid": "264.40",
      "ask": "265.00",
      "open": "270.20",
      "high": "270.40",
      "low": "262.40",
      "close": "264.60",
      "average": "265.8015",
      "volume": "87668",
      "turnover": "23300679",
      "trades": "1332"
    },
    {
      "date": "2022-04-12",
      "bid": "261.60",
      "ask": "262.20",
      "open": "262.00",
      "high": "262.80",
      "low": "258.20",
      "close": "262.00",
      "average": "260.7689",
      "volume": "143300",
      "turnover": "37360208.2",
      "trades": "1578"
    },
    {
      "date": "2022-04-13",
      "bid": "258.00",
      "ask": "258.40",
      "open": "262.00",
      "high": "262.00",
      "low": "255.00",
      "close": "258.20",
      "average": "258.0538",
      "volume": "117392",
      "turnover": "30292956.5",
      "trades": "1394"
    },
    {
      "date": "2022-04-14",
      "bid": "259.00",
      "ask": "259.40",
      "open": "258.20",
      "high": "259.60",
      "low": "255.20",
      "close": "259.00",
      "average": "257.9186",
      "volume": "87162",
      "turnover": "22634572.3",
      "trades": "805"
    },
    {
      "date": "2022-04-19",
      "bid": "252.80",
      "ask": "253.40",
      "open": "260.00",
      "high": "260.00",
      "low": "247.80",
      "close": "253.40",
      "average": "252.4888",
      "volume": "115328",
      "turnover": "29121580.9",
      "trades": "1464"
    },
    {
      "date": "2022-04-20",
      "bid": "245.80",
      "ask": "246.20",
      "open": "252.60",
      "high": "252.60",
      "low": "242.40",
      "close": "246.60",
      "average": "245.9412",
      "volume": "280718",
      "turnover": "69044781.4",
      "trades": "2825"
    },
    {
      "date": "2022-04-21",
      "bid": "246.80",
      "ask": "247.00",
      "open": "246.60",
      "high": "251.20",
      "low": "245.00",
      "close": "247.00",
      "average": "248.4662",
      "volume": "160177",
      "turnover": "39797515.4",
      "trades": "1429"
    },
    {
      "date": "2022-04-22",
      "bid": "243.20",
      "ask": "243.60",
      "open": "245.20",
      "high": "246.80",
      "low": "241.40",
      "close": "243.60",
      "average": "243.3808",
      "volume": "138461",
      "turnover": "33691943.2",
      "trades": "1338"
    },
    {
      "date": "2022-04-25",
      "bid": "235.80",
      "ask": "236.20",
      "open": "240.00",
      "high": "240.60",
      "low": "232.80",
      "close": "235.60",
      "average": "236.5104",
      "volume": "245564",
      "turnover": "58079068.9",
      "trades": "2049"
    },
    {
      "date": "2022-04-26",
      "bid": "225.20",
      "ask": "225.80",
      "open": "236.40",
      "high": "238.00",
      "low": "224.40",
      "close": "225.80",
      "average": "229.5574",
      "volume": "195956",
      "turnover": "44975649.9",
      "trades": "1957"
    },
    {
      "date": "2022-04-27",
      "bid": "223.20",
      "ask": "223.80",
      "open": "228.20",
      "high": "229.20",
      "low": "222.60",
      "close": "224.00",
      "average": "225.4867",
      "volume": "183951",
      "turnover": "41480957.2",
      "trades": "1689"
    },
    {
      "date": "2022-04-28",
      "bid": "230.00",
      "ask": "230.60",
      "open": "223.00",
      "high": "232.20",
      "low": "221.20",
      "close": "230.60",
      "average": "227.1555",
      "volume": "311134",
      "turnover": "70683360.3",
      "trades": "2163"
    },
    {
      "date": "2022-04-29",
      "bid": "227.20",
      "ask": "227.60",
      "open": "230.60",
      "high": "234.80",
      "low": "221.00",
      "close": "228.80",
      "average": "227.4685",
      "volume": "369746",
      "turnover": "84122762.3",
      "trades": "3079"
    },
    {
      "date": "2022-05-02",
      "bid": "218.80",
      "ask": "219.20",
      "open": "227.60",
      "high": "232.40",
      "low": "216.00",
      "close": "218.80",
      "average": "221.8844",
      "volume": "265451",
      "turnover": "58900099.7",
      "trades": "2172"
    },
    {
      "date": "2022-05-03",
      "bid": "212.80",
      "ask": "213.00",
      "open": "220.60",
      "high": "224.00",
      "low": "212.00",
      "close": "212.80",
      "average": "216.876",
      "volume": "274272",
      "turnover": "59474324.1",
      "trades": "2230"
    },
    {
      "date": "2022-05-04",
      "bid": "208.00",
      "ask": "208.20",
      "open": "214.00",
      "high": "216.40",
      "low": "207.40",
      "close": "208.60",
      "average": "210.9543",
      "volume": "319717",
      "turnover": "67441970.8",
      "trades": "2379"
    },
    {
      "date": "2022-05-05",
      "bid": "207.60",
      "ask": "208.00",
      "open": "211.40",
      "high": "215.80",
      "low": "207.20",
      "close": "208.00",
      "average": "211.8575",
      "volume": "254128",
      "turnover": "53866081.3",
      "trades": "2293"
    },
    {
      "date": "2022-05-06",
      "bid": "202.80",
      "ask": "203.40",
      "open": "207.60",
      "high": "208.40",
      "low": "200.80",
      "close": "203.00",
      "average": "203.5958",
      "volume": "414239",
      "turnover": "84064100.2",
      "trades": "2043"
    },
    {
      "date": "2022-05-09",
      "bid": "198.60",
      "ask": "198.90",
      "open": "202.80",
      "high": "203.60",
      "low": "194.20",
      "close": "198.30",
      "average": "198.3588",
      "volume": "359058",
      "turnover": "71214135.8",
      "trades": "3062"
    },
    {
      "date": "2022-05-10",
      "bid": "201.80",
      "ask": "202.00",
      "open": "199.90",
      "high": "206.60",
      "low": "199.80",
      "close": "202.80",
      "average": "203.394",
      "volume": "229927",
      "turnover": "46767685",
      "trades": "2164"
    },
    {
      "date": "2022-05-11",
      "bid": "207.80",
      "ask": "208.20",
      "open": "203.80",
      "high": "208.80",
      "low": "202.20",
      "close": "207.80",
      "average": "206.1832",
      "volume": "327301",
      "turnover": "67485909.7",
      "trades": "2459"
    },
    {
      "date": "2022-05-12",
      "bid": "207.20",
      "ask": "208.20",
      "open": "204.80",
      "high": "209.00",
      "low": "196.30",
      "close": "208.00",
      "average": "202.0848",
      "volume": "425716",
      "turnover": "86026340.3",
      "trades": "2920"
    },
    {
      "date": "2022-05-13",
      "bid": "210.20",
      "ask": "210.80",
      "open": "209.40",
      "high": "212.80",
      "low": "208.20",
      "close": "210.80",
      "average": "211.037",
      "volume": "227712",
      "turnover": "48055897.1",
      "trades": "1882"
    },
    {
      "date": "2022-05-16",
      "bid": "212.40",
      "ask": "213.00",
      "open": "210.80",
      "high": "216.60",
      "low": "209.00",
      "close": "213.00",
      "average": "213.2074",
      "volume": "293839",
      "turnover": "62645890.6",
      "trades": "2316"
    },
    {
      "date": "2022-05-17",
      "bid": "214.60",
      "ask": "215.00",
      "open": "214.20",
      "high": "219.40",
      "low": "212.80",
      "close": "214.80",
      "average": "215.9512",
      "volume": "289590",
      "turnover": "62536944.3",
      "trades": "2292"
    },
    {
      "date": "2022-05-18",
      "bid": "210.60",
      "ask": "211.00",
      "open": "216.00",
      "high": "217.40",
      "low": "210.60",
      "close": "210.60",
      "average": "213.2566",
      "volume": "270163",
      "turnover": "57615068.6",
      "trades": "1938"
    },
    {
      "date": "2022-05-19",
      "bid": "206.20",
      "ask": "206.60",
      "open": "206.40",
      "high": "207.60",
      "low": "199.30",
      "close": "205.60",
      "average": "203.5371",
      "volume": "435030",
      "turnover": "88546956.1",
      "trades": "2775"
    },
    {
      "date": "2022-05-20",
      "bid": "206.00",
      "ask": "206.40",
      "open": "206.40",
      "high": "213.00",
      "low": "206.00",
      "close": "207.20",
      "average": "209.309",
      "volume": "337295",
      "turnover": "70601214.5",
      "trades": "2024"
    },
    {
      "date": "2022-05-23",
      "bid": "207.00",
      "ask": "207.60",
      "open": "210.20",
      "high": "213.60",
      "low": "203.60",
      "close": "206.60",
      "average": "206.5556",
      "volume": "332225",
      "turnover": "68620700.5",
      "trades": "1997"
    },
    {
      "date": "2022-05-24",
      "bid": "209.00",
      "ask": "209.80",
      "open": "204.00",
      "high": "211.80",
      "low": "202.80",
      "close": "209.00",
      "average": "207.7379",
      "volume": "377684",
      "turnover": "78462131.09",
      "trades": "2097"
    },
    {
      "date": "2022-05-25",
      "bid": "208.20",
      "ask": "209.00",
      "open": "210.20",
      "high": "214.40",
      "low": "207.20",
      "close": "207.20",
      "average": "210.6309",
      "volume": "167980",
      "turnover": "35382299.9",
      "trades": "1128"
    },
    {
      "date": "2022-05-27",
      "bid": "219.40",
      "ask": "220.00",
      "open": "212.60",
      "high": "220.60",
      "low": "212.00",
      "close": "220.40",
      "average": "216.8649",
      "volume": "309312",
      "turnover": "67079016.9",
      "trades": "2011"
    },
    {
      "date": "2022-05-30",
      "bid": "218.60",
      "ask": "219.00",
      "open": "221.60",
      "high": "224.20",
      "low": "217.60",
      "close": "218.00",
      "average": "221.4666",
      "volume": "3692839",
      "turnover": "817839886.9",
      "trades": "2330"
    },
    {
      "date": "2022-05-31",
      "bid": "216.40",
      "ask": "216.60",
      "open": "218.00",
      "high": "218.60",
      "low": "211.20",
      "close": "215.60",
      "average": "215.1387",
      "volume": "520037",
      "turnover": "111881396.2",
      "trades": "2243"
    },
    {
      "date": "2022-06-01",
      "bid": "210.20",
      "ask": "210.60",
      "open": "215.60",
      "high": "216.00",
      "low": "209.40",
      "close": "210.20",
      "average": "211.0671",
      "volume": "236789",
      "turnover": "49977651",
      "trades": "1813"
    },
    {
      "date": "2022-06-02",
      "bid": "210.80",
      "ask": "211.00",
      "open": "210.20",
      "high": "212.80",
      "low": "203.00",
      "close": "210.60",
      "average": "206.9288",
      "volume": "474100",
      "turnover": "98103615.3",
      "trades": "3505"
    },
    {
      "date": "2022-06-03",
      "bid": "209.00",
      "ask": "209.60",
      "open": "212.00",
      "high": "213.40",
      "low": "207.40",
      "close": "209.20",
      "average": "209.6996",
      "volume": "236745",
      "turnover": "49646451.8",
      "trades": "1352"
    },
    {
      "date": "2022-06-07",
      "bid": "207.80",
      "ask": "208.20",
      "open": "209.60",
      "high": "213.00",
      "low": "204.40",
      "close": "207.20",
      "average": "207.6346",
      "volume": "239949",
      "turnover": "49821665.5",
      "trades": "1717"
    },
    {
      "date": "2022-06-08",
      "bid": "207.40",
      "ask": "207.80",
      "open": "207.20",
      "high": "209.20",
      "low": "206.00",
      "close": "207.40",
      "average": "207.4052",
      "volume": "99652",
      "turnover": "20668346.2",
      "trades": "894"
    },
    {
      "date": "2022-06-09",
      "bid": "198.20",
      "ask": "198.60",
      "open": "207.00",
      "high": "207.00",
      "low": "196.50",
      "close": "198.80",
      "average": "199.809",
      "volume": "453189",
      "turnover": "90710527.15",
      "trades": "2576"
    },
    {
      "date": "2022-06-10",
      "bid": "193.70",
      "ask": "194.10",
      "open": "198.80",
      "high": "199.10",
      "low": "191.60",
      "close": "194.70",
      "average": "195.3602",
      "volume": "367850",
      "turnover": "71861883.75",
      "trades": "2811"
    },
    {
      "date": "2022-06-13",
      "bid": "188.70",
      "ask": "189.00",
      "open": "192.00",
      "high": "193.00",
      "low": "185.60",
      "close": "188.70",
      "average": "188.954",
      "volume": "751441",
      "turnover": "141875842.15",
      "trades": "3346"
    },
    {
      "date": "2022-06-14",
      "bid": "197.20",
      "ask": "197.80",
      "open": "190.50",
      "high": "199.20",
      "low": "186.80",
      "close": "196.20",
      "average": "193.5266",
      "volume": "450733",
      "turnover": "87233027.1",
      "trades": "3015"
    },
    {
      "date": "2022-06-15",
      "bid": "200.60",
      "ask": "201.00",
      "open": "198.70",
      "high": "201.60",
      "low": "195.50",
      "close": "199.90",
      "average": "199.3574",
      "volume": "371258",
      "turnover": "74010815.55",
      "trades": "2020"
    },
    {
      "date": "2022-06-16",
      "bid": "189.30",
      "ask": "189.50",
      "open": "202.60",
      "high": "202.60",
      "low": "187.40",
      "close": "188.70",
      "average": "191.5542",
      "volume": "256843",
      "turnover": "49187385.1",
      "trades": "1809"
    },
    {
      "date": "2022-06-17",
      "bid": "191.50",
      "ask": "191.90",
      "open": "190.00",
      "high": "195.00",
      "low": "189.10",
      "close": "192.80",
      "average": "192.2499",
      "volume": "237666",
      "turnover": "45691418.5",
      "trades": "1094"
    },
    {
      "date": "2022-06-20",
      "bid": "191.80",
      "ask": "192.00",
      "open": "193.00",
      "high": "195.40",
      "low": "190.30",
      "close": "191.70",
      "average": "191.982",
      "volume": "123713",
      "turnover": "23750577.6",
      "trades": "777"
    },
    {
      "date": "2022-06-21",
      "bid": "187.70",
      "ask": "188.00",
      "open": "191.80",
      "high": "194.20",
      "low": "187.10",
      "close": "187.10",
      "average": "189.9088",
      "volume": "144799",
      "turnover": "27506244.4",
      "trades": "1053"
    },
    {
      "date": "2022-06-22",
      "bid": "184.70",
      "ask": "184.90",
      "open": "185.00",
      "high": "186.50",
      "low": "178.40",
      "close": "184.60",
      "average": "181.4049",
      "volume": "330224",
      "turnover": "59903419.2",
      "trades": "2292"
    },
    {
      "date": "2022-06-23",
      "bid": "179.70",
      "ask": "180.00",
      "open": "184.00",
      "high": "185.30",
      "low": "177.80",
      "close": "179.80",
      "average": "181.29",
      "volume": "209058",
      "turnover": "37898980.6",
      "trades": "1741"
    },
    {
      "date": "2022-06-27",
      "bid": "185.70",
      "ask": "186.10",
      "open": "182.30",
      "high": "188.00",
      "low": "182.20",
      "close": "184.70",
      "average": "185.15",
      "volume": "157729",
      "turnover": "29203522.3",
      "trades": "1418"
    },
    {
      "date": "2022-06-28",
      "bid": "183.20",
      "ask": "183.60",
      "open": "184.70",
      "high": "187.30",
      "low": "182.60",
      "close": "182.90",
      "average": "183.9225",
      "volume": "180915",
      "turnover": "33278574.3",
      "trades": "1494"
    },
    {
      "date": "2022-06-29",
      "bid": "179.80",
      "ask": "180.20",
      "open": "182.40",
      "high": "182.40",
      "low": "176.70",
      "close": "179.70",
      "average": "179.662",
      "volume": "189574",
      "turnover": "34058967",
      "trades": "1522"
    },
    {
      "date": "2022-06-30",
      "bid": "169.00",
      "ask": "169.30",
      "open": "176.00",
      "high": "176.30",
      "low": "167.30",
      "close": "169.30",
      "average": "170.0519",
      "volume": "286907",
      "turnover": "48789294.3",
      "trades": "2423"
    },
    {
      "date": "2022-07-01",
      "bid": "174.80",
      "ask": "175.00",
      "open": "167.00",
      "high": "177.00",
      "low": "166.60",
      "close": "175.00",
      "average": "174.2355",
      "volume": "218708",
      "turnover": "38106781.1",
      "trades": "2148"
    },
    {
      "date": "2022-07-04",
      "bid": "171.10",
      "ask": "171.40",
      "open": "178.90",
      "high": "178.90",
      "low": "171.00",
      "close": "171.00",
      "average": "172.8758",
      "volume": "137735",
      "turnover": "23811459",
      "trades": "1292"
    },
    {
      "date": "2022-07-05",
      "bid": "172.90",
      "ask": "173.10",
      "open": "173.90",
      "high": "176.70",
      "low": "168.80",
      "close": "173.10",
      "average": "172.6258",
      "volume": "199931",
      "turnover": "34513208.2",
      "trades": "1862"
    },
    {
      "date": "2022-07-06",
      "bid": "179.50",
      "ask": "179.80",
      "open": "174.80",
      "high": "180.70",
      "low": "174.80",
      "close": "179.60",
      "average": "178.71",
      "volume": "159985",
      "turnover": "28590949",
      "trades": "1484"
    },
    {
      "date": "2022-07-07",
      "bid": "183.20",
      "ask": "183.50",
      "open": "180.60",
      "high": "183.90",
      "low": "177.50",
      "close": "183.80",
      "average": "181.3329",
      "volume": "189599",
      "turnover": "34379251.79",
      "trades": "1351"
    },
    {
      "date": "2022-07-08",
      "bid": "184.60",
      "ask": "185.00",
      "open": "186.00",
      "high": "186.00",
      "low": "180.30",
      "close": "184.70",
      "average": "183.6029",
      "volume": "103280",
      "turnover": "18962631.7",
      "trades": "992"
    },
    {
      "date": "2022-07-11",
      "bid": "178.10",
      "ask": "178.50",
      "open": "185.10",
      "high": "185.10",
      "low": "175.50",
      "close": "178.50",
      "average": "179.8482",
      "volume": "189579",
      "turnover": "34094906.54",
      "trades": "1562"
    },
    {
      "date": "2022-07-12",
      "bid": "177.70",
      "ask": "178.00",
      "open": "175.00",
      "high": "178.80",
      "low": "165.80",
      "close": "178.70",
      "average": "172.6368",
      "volume": "410455",
      "turnover": "70819723.95",
      "trades": "3096"
    },
    {
      "date": "2022-07-13",
      "bid": "171.30",
      "ask": "171.70",
      "open": "176.60",
      "high": "178.50",
      "low": "170.10",
      "close": "171.10",
      "average": "173.4277",
      "volume": "291701",
      "turnover": "50588034.6",
      "trades": "2300"
    },
    {
      "date": "2022-07-14",
      "bid": "166.50",
      "ask": "167.00",
      "open": "171.10",
      "high": "171.10",
      "low": "165.00",
      "close": "166.10",
      "average": "167.1978",
      "volume": "276353",
      "turnover": "46205400.75",
      "trades": "2298"
    },
    {
      "date": "2022-07-15",
      "bid": "170.00",
      "ask": "170.40",
      "open": "166.10",
      "high": "170.40",
      "low": "162.30",
      "close": "170.00",
      "average": "167.4709",
      "volume": "176583",
      "turnover": "29572417.1",
      "trades": "1539"
    },
    {
      "date": "2022-07-18",
      "bid": "175.40",
      "ask": "175.70",
      "open": "170.00",
      "high": "176.30",
      "low": "170.00",
      "close": "175.80",
      "average": "174.815",
      "volume": "178614",
      "turnover": "31224077.2",
      "trades": "1411"
    },
    {
      "date": "2022-07-19",
      "bid": "179.90",
      "ask": "180.20",
      "open": "175.10",
      "high": "180.40",
      "low": "173.50",
      "close": "180.40",
      "average": "177.4468",
      "volume": "147549",
      "turnover": "26185521.1",
      "trades": "954"
    },
    {
      "date": "2022-07-20",
      "bid": "178.60",
      "ask": "178.90",
      "open": "180.40",
      "high": "182.30",
      "low": "177.70",
      "close": "178.80",
      "average": "179.7996",
      "volume": "141756",
      "turnover": "25487495.7",
      "trades": "1189"
    },
    {
      "date": "2022-07-21",
      "bid": "183.80",
      "ask": "184.10",
      "open": "178.80",
      "high": "184.80",
      "low": "177.00",
      "close": "184.30",
      "average": "182.2946",
      "volume": "144125",
      "turnover": "26273210.6",
      "trades": "1226"
    },
    {
      "date": "2022-07-22",
      "bid": "188.70",
      "ask": "189.10",
      "open": "185.00",
      "high": "191.40",
      "low": "182.90",
      "close": "189.40",
      "average": "188.2804",
      "volume": "151312",
      "turnover": "28489330.6",
      "trades": "1035"
    },
    {
      "date": "2022-07-25",
      "bid": "188.50",
      "ask": "188.90",
      "open": "188.40",
      "high": "192.10",
      "low": "186.10",
      "close": "188.70",
      "average": "189.6423",
      "volume": "141549",
      "turnover": "26844045.9",
      "trades": "1279"
    },
    {
      "date": "2022-07-26",
      "bid": "180.80",
      "ask": "181.30",
      "open": "190.90",
      "high": "190.90",
      "low": "180.30",
      "close": "180.80",
      "average": "183.8001",
      "volume": "153599",
      "turnover": "28231183.55",
      "trades": "1056"
    },
    {
      "date": "2022-07-27",
      "bid": "178.80",
      "ask": "179.00",
      "open": "180.80",
      "high": "183.30",
      "low": "178.40",
      "close": "178.40",
      "average": "179.8892",
      "volume": "132516",
      "turnover": "23838197",
      "trades": "1173"
    },
    {
      "date": "2022-07-28",
      "bid": "182.10",
      "ask": "182.50",
      "open": "179.10",
      "high": "182.90",
      "low": "179.10",
      "close": "182.20",
      "average": "181.6211",
      "volume": "124370",
      "turnover": "22587356",
      "trades": "925"
    },
    {
      "date": "2022-07-29",
      "bid": "187.20",
      "ask": "187.50",
      "open": "183.00",
      "high": "187.80",
      "low": "183.00",
      "close": "187.70",
      "average": "186.5372",
      "volume": "191536",
      "turnover": "35723832.79",
      "trades": "1145"
    },
    {
      "date": "2022-08-01",
      "bid": "182.60",
      "ask": "182.70",
      "open": "187.30",
      "high": "187.30",
      "low": "180.80",
      "close": "182.90",
      "average": "183.3521",
      "volume": "253922",
      "turnover": "46560001.8",
      "trades": "1686"
    },
    {
      "date": "2022-08-02",
      "bid": "177.60",
      "ask": "178.00",
      "open": "181.60",
      "high": "181.60",
      "low": "176.20",
      "close": "177.50",
      "average": "178.1157",
      "volume": "171717",
      "turnover": "30586252.4",
      "trades": "1347"
    },
    {
      "date": "2022-08-03",
      "bid": "181.40",
      "ask": "181.70",
      "open": "177.40",
      "high": "181.80",
      "low": "175.40",
      "close": "181.80",
      "average": "179.7219",
      "volume": "121560",
      "turnover": "21849564.45",
      "trades": "896"
    },
    {
      "date": "2022-08-04",
      "bid": "181.60",
      "ask": "181.80",
      "open": "182.00",
      "high": "182.70",
      "low": "180.50",
      "close": "181.50",
      "average": "181.5688",
      "volume": "111117",
      "turnover": "20176303.6",
      "trades": "920"
    },
    {
      "date": "2022-08-05",
      "bid": "179.20",
      "ask": "179.40",
      "open": "182.80",
      "high": "184.50",
      "low": "178.00",
      "close": "179.00",
      "average": "180.4832",
      "volume": "114930",
      "turnover": "20743136.6",
      "trades": "1004"
    },
    {
      "date": "2022-08-08",
      "bid": "184.00",
      "ask": "184.20",
      "open": "181.00",
      "high": "185.60",
      "low": "180.60",
      "close": "184.50",
      "average": "183.4024",
      "volume": "153516",
      "turnover": "28152614.45",
      "trades": "1012"
    },
    {
      "date": "2022-08-09",
      "bid": "182.40",
      "ask": "182.90",
      "open": "186.00",
      "high": "188.00",
      "low": "181.40",
      "close": "182.90",
      "average": "183.589",
      "volume": "174717",
      "turnover": "32075374.1",
      "trades": "1101"
    },
    {
      "date": "2022-08-10",
      "bid": "191.80",
      "ask": "192.30",
      "open": "182.50",
      "high": "193.00",
      "low": "178.20",
      "close": "193.00",
      "average": "188.3962",
      "volume": "182315",
      "turnover": "34354097.25",
      "trades": "1187"
    },
    {
      "date": "2022-08-11",
      "bid": "189.70",
      "ask": "189.80",
      "open": "192.30",
      "high": "193.30",
      "low": "187.20",
      "close": "190.30",
      "average": "190.0256",
      "volume": "134699",
      "turnover": "25588923.45",
      "trades": "1066"
    },
    {
      "date": "2022-08-12",
      "bid": "194.70",
      "ask": "195.00",
      "open": "189.10",
      "high": "196.60",
      "low": "188.40",
      "close": "194.30",
      "average": "193.9673",
      "volume": "159945",
      "turnover": "31024356.75",
      "trades": "1401"
    },
    {
      "date": "2022-08-15",
      "bid": "193.30",
      "ask": "193.60",
      "open": "195.40",
      "high": "196.20",
      "low": "192.10",
      "close": "193.00",
      "average": "193.8117",
      "volume": "122846",
      "turnover": "23808991",
      "trades": "1042"
    },
    {
      "date": "2022-08-16",
      "bid": "190.80",
      "ask": "191.10",
      "open": "193.00",
      "high": "193.70",
      "low": "190.00",
      "close": "191.30",
      "average": "191.6086",
      "volume": "150421",
      "turnover": "28823385.05",
      "trades": "1051"
    },
    {
      "date": "2022-08-17",
      "bid": "183.80",
      "ask": "184.20",
      "open": "191.30",
      "high": "191.70",
      "low": "183.60",
      "close": "184.20",
      "average": "186.5211",
      "volume": "166612",
      "turnover": "31084871",
      "trades": "1399"
    },
    {
      "date": "2022-08-18",
      "bid": "188.70",
      "ask": "188.90",
      "open": "186.50",
      "high": "190.10",
      "low": "185.30",
      "close": "188.50",
      "average": "188.4017",
      "volume": "178198",
      "turnover": "33576068.79",
      "trades": "1180"
    },
    {
      "date": "2022-08-19",
      "bid": "184.10",
      "ask": "184.50",
      "open": "188.00",
      "high": "188.00",
      "low": "182.80",
      "close": "184.20",
      "average": "184.3151",
      "volume": "192405",
      "turnover": "35463040.25",
      "trades": "1306"
    },
    {
      "date": "2022-08-22",
      "bid": "178.30",
      "ask": "178.70",
      "open": "182.80",
      "high": "184.20",
      "low": "178.00",
      "close": "178.00",
      "average": "180.1371",
      "volume": "144550",
      "turnover": "26042952.6",
      "trades": "1023"
    },
    {
      "date": "2022-08-23",
      "bid": "178.00",
      "ask": "178.30",
      "open": "177.50",
      "high": "182.40",
      "low": "176.00",
      "close": "177.70",
      "average": "179.4578",
      "volume": "116948",
      "turnover": "20988330.75",
      "trades": "772"
    },
    {
      "date": "2022-08-24",
      "bid": "181.70",
      "ask": "182.10",
      "open": "177.70",
      "high": "183.10",
      "low": "174.50",
      "close": "181.10",
      "average": "180.5178",
      "volume": "195450",
      "turnover": "35298362.45",
      "trades": "1468"
    },
    {
      "date": "2022-08-25",
      "bid": "182.10",
      "ask": "182.50",
      "open": "183.50",
      "high": "184.70",
      "low": "180.10",
      "close": "182.10",
      "average": "182.3941",
      "volume": "115771",
      "turnover": "21120090.95",
      "trades": "1220"
    },
    {
      "date": "2022-08-26",
      "bid": "178.20",
      "ask": "178.60",
      "open": "183.70",
      "high": "184.70",
      "low": "178.00",
      "close": "178.70",
      "average": "181.013",
      "volume": "192603",
      "turnover": "34867039.5",
      "trades": "1201"
    },
    {
      "date": "2022-08-29",
      "bid": "179.10",
      "ask": "179.40",
      "open": "175.70",
      "high": "180.20",
      "low": "174.50",
      "close": "179.80",
      "average": "177.6696",
      "volume": "130793",
      "turnover": "23237936.8",
      "trades": "1344"
    },
    {
      "date": "2022-08-30",
      "bid": "183.10",
      "ask": "183.50",
      "open": "179.80",
      "high": "185.70",
      "low": "179.70",
      "close": "183.00",
      "average": "183.4249",
      "volume": "293063",
      "turnover": "53752921.1",
      "trades": "1831"
    },
    {
      "date": "2022-08-31",
      "bid": "183.50",
      "ask": "183.90",
      "open": "183.00",
      "high": "187.90",
      "low": "183.00",
      "close": "183.90",
      "average": "185.2027",
      "volume": "205495",
      "turnover": "38069861.4",
      "trades": "1188"
    },
    {
      "date": "2022-09-01",
      "bid": "178.00",
      "ask": "178.40",
      "open": "180.60",
      "high": "182.00",
      "low": "177.00",
      "close": "178.60",
      "average": "178.9925",
      "volume": "150773",
      "turnover": "26987213.35",
      "trades": "1217"
    },
    {
      "date": "2022-09-02",
      "bid": "178.60",
      "ask": "179.00",
      "open": "179.90",
      "high": "180.70",
      "low": "172.80",
      "close": "179.10",
      "average": "176.6326",
      "volume": "169283",
      "turnover": "29860691.6",
      "trades": "1482"
    },
    {
      "date": "2022-09-05",
      "bid": "177.60",
      "ask": "178.00",
      "open": "175.10",
      "high": "179.80",
      "low": "173.50",
      "close": "177.20",
      "average": "177.4861",
      "volume": "130237",
      "turnover": "23117448.15",
      "trades": "1206"
    },
    {
      "date": "2022-09-06",
      "bid": "181.40",
      "ask": "181.80",
      "open": "178.40",
      "high": "185.70",
      "low": "178.30",
      "close": "182.10",
      "average": "182.0619",
      "volume": "201436",
      "turnover": "36657122.9",
      "trades": "1281"
    },
    {
      "date": "2022-09-07",
      "bid": "184.10",
      "ask": "184.60",
      "open": "181.40",
      "high": "184.60",
      "low": "178.50",
      "close": "184.00",
      "average": "181.5702",
      "volume": "359786",
      "turnover": "65322181.75",
      "trades": "1045"
    },
    {
      "date": "2022-09-08",
      "bid": "188.20",
      "ask": "188.50",
      "open": "188.00",
      "high": "191.50",
      "low": "184.20",
      "close": "188.00",
      "average": "187.8191",
      "volume": "386875",
      "turnover": "72636371.84",
      "trades": "1968"
    },
    {
      "date": "2022-09-09",
      "bid": "192.70",
      "ask": "192.80",
      "open": "188.00",
      "high": "194.70",
      "low": "187.60",
      "close": "193.30",
      "average": "191.4828",
      "volume": "342769",
      "turnover": "65648246.6",
      "trades": "1356"
    },
    {
      "date": "2022-09-12",
      "bid": "198.40",
      "ask": "198.70",
      "open": "193.30",
      "high": "199.00",
      "low": "190.70",
      "close": "198.00",
      "average": "196.62",
      "volume": "289364",
      "turnover": "56896221.7",
      "trades": "1524"
    },
    {
      "date": "2022-09-13",
      "bid": "190.90",
      "ask": "191.20",
      "open": "198.00",
      "high": "199.10",
      "low": "190.50",
      "close": "190.60",
      "average": "194.7357",
      "volume": "333859",
      "turnover": "65051632.2",
      "trades": "2430"
    },
    {
      "date": "2022-09-14",
      "bid": "185.80",
      "ask": "186.00",
      "open": "189.00",
      "high": "192.50",
      "low": "183.40",
      "close": "185.00",
      "average": "186.9164",
      "volume": "276896",
      "turnover": "51768565.9",
      "trades": "1388"
    },
    {
      "date": "2022-09-15",
      "bid": "185.40",
      "ask": "185.80",
      "open": "186.00",
      "high": "188.60",
      "low": "184.60",
      "close": "185.70",
      "average": "186.6412",
      "volume": "189434",
      "turnover": "35365016.4",
      "trades": "1270"
    },
    {
      "date": "2022-09-16",
      "bid": "188.70",
      "ask": "189.00",
      "open": "184.20",
      "high": "188.90",
      "low": "181.40",
      "close": "188.40",
      "average": "185.9078",
      "volume": "219993",
      "turnover": "40905725.5",
      "trades": "1387"
    },
    {
      "date": "2022-09-19",
      "bid": "190.10",
      "ask": "190.40",
      "open": "187.40",
      "high": "190.70",
      "low": "184.60",
      "close": "189.30",
      "average": "187.9223",
      "volume": "174593",
      "turnover": "32660981.35",
      "trades": "1129"
    },
    {
      "date": "2022-09-20",
      "bid": "179.50",
      "ask": "179.90",
      "open": "188.20",
      "high": "190.00",
      "low": "172.90",
      "close": "178.60",
      "average": "178.5921",
      "volume": "329226",
      "turnover": "58789530.85",
      "trades": "2441"
    },
    {
      "date": "2022-09-21",
      "bid": "182.80",
      "ask": "182.90",
      "open": "176.50",
      "high": "183.20",
      "low": "175.50",
      "close": "182.50",
      "average": "180.4657",
      "volume": "425318",
      "turnover": "76620072.95",
      "trades": "1573"
    },
    {
      "date": "2022-09-22",
      "bid": "174.10",
      "ask": "174.40",
      "open": "179.70",
      "high": "181.30",
      "low": "174.00",
      "close": "174.00",
      "average": "176.878",
      "volume": "193845",
      "turnover": "34286914",
      "trades": "1274"
    },
    {
      "date": "2022-09-23",
      "bid": "176.80",
      "ask": "177.20",
      "open": "173.50",
      "high": "177.80",
      "low": "172.10",
      "close": "176.50",
      "average": "174.3788",
      "volume": "184078",
      "turnover": "32085290.35",
      "trades": "1433"
    },
    {
      "date": "2022-09-26",
      "bid": "168.10",
      "ask": "168.20",
      "open": "173.90",
      "high": "174.80",
      "low": "165.30",
      "close": "167.70",
      "average": "168.5364",
      "volume": "293886",
      "turnover": "49530659.15",
      "trades": "2053"
    },
    {
      "date": "2022-09-27",
      "bid": "158.20",
      "ask": "158.60",
      "open": "168.70",
      "high": "168.90",
      "low": "157.40",
      "close": "158.30",
      "average": "160.4012",
      "volume": "394691",
      "turnover": "63308938.4",
      "trades": "2933"
    },
    {
      "date": "2022-09-28",
      "bid": "158.70",
      "ask": "159.00",
      "open": "156.40",
      "high": "160.00",
      "low": "151.60",
      "close": "158.60",
      "average": "155.2395",
      "volume": "455894",
      "turnover": "70772175.45",
      "trades": "2382"
    },
    {
      "date": "2022-09-29",
      "bid": "151.50",
      "ask": "151.90",
      "open": "159.00",
      "high": "159.00",
      "low": "149.20",
      "close": "151.70",
      "average": "152.4279",
      "volume": "329335",
      "turnover": "50199832.3",
      "trades": "1886"
    },
    {
      "date": "2022-09-30",
      "bid": "154.40",
      "ask": "154.90",
      "open": "151.00",
      "high": "154.70",
      "low": "148.90",
      "close": "154.70",
      "average": "151.6695",
      "volume": "257412",
      "turnover": "39041450.6",
      "trades": "1791"
    },
    {
      "date": "2022-10-03",
      "bid": "154.60",
      "ask": "154.90",
      "open": "153.70",
      "high": "155.60",
      "low": "148.10",
      "close": "155.30",
      "average": "152.3472",
      "volume": "213104",
      "turnover": "32466691.4",
      "trades": "1530"
    },
    {
      "date": "2022-10-04",
      "bid": "156.80",
      "ask": "157.10",
      "open": "157.80",
      "high": "159.40",
      "low": "155.00",
      "close": "157.20",
      "average": "157.1726",
      "volume": "172278",
      "turnover": "27077552.7",
      "trades": "1172"
    },
    {
      "date": "2022-10-05",
      "bid": "150.30",
      "ask": "150.60",
      "open": "158.50",
      "high": "158.80",
      "low": "148.60",
      "close": "150.40",
      "average": "152.3331",
      "volume": "147653",
      "turnover": "22492437.3",
      "trades": "1306"
    },
    {
      "date": "2022-10-06",
      "bid": "155.30",
      "ask": "155.50",
      "open": "151.00",
      "high": "158.40",
      "low": "151.00",
      "close": "155.50",
      "average": "153.4498",
      "volume": "607338",
      "turnover": "93195671.75",
      "trades": "1444"
    },
    {
      "date": "2022-10-07",
      "bid": "150.00",
      "ask": "150.40",
      "open": "155.50",
      "high": "156.80",
      "low": "150.00",
      "close": "150.00",
      "average": "152.0717",
      "volume": "147355",
      "turnover": "22402958",
      "trades": "1170"
    },
    {
      "date": "2022-10-10",
      "bid": "152.00",
      "ask": "152.30",
      "open": "147.90",
      "high": "157.00",
      "low": "146.50",
      "close": "151.70",
      "average": "153.4981",
      "volume": "151284",
      "turnover": "23234510.05",
      "trades": "975"
    },
    {
      "date": "2022-10-11",
      "bid": "155.70",
      "ask": "155.80",
      "open": "151.00",
      "high": "157.30",
      "low": "150.20",
      "close": "156.30",
      "average": "154.03",
      "volume": "203933",
      "turnover": "31427434.9",
      "trades": "1347"
    },
    {
      "date": "2022-10-12",
      "bid": "154.30",
      "ask": "154.60",
      "open": "156.30",
      "high": "157.80",
      "low": "150.10",
      "close": "155.10",
      "average": "153.8926",
      "volume": "352667",
      "turnover": "54259491.85",
      "trades": "1848"
    },
    {
      "date": "2022-10-13",
      "bid": "156.30",
      "ask": "156.70",
      "open": "155.10",
      "high": "159.50",
      "low": "150.10",
      "close": "156.50",
      "average": "154.7576",
      "volume": "254697",
      "turnover": "39419701.2",
      "trades": "1483"
    },
    {
      "date": "2022-10-14",
      "bid": "158.10",
      "ask": "158.30",
      "open": "159.00",
      "high": "161.30",
      "low": "157.00",
      "close": "159.10",
      "average": "158.7662",
      "volume": "182254",
      "turnover": "28935993.5",
      "trades": "1044"
    },
    {
      "date": "2022-10-17",
      "bid": "163.40",
      "ask": "163.80",
      "open": "160.50",
      "high": "166.80",
      "low": "157.40",
      "close": "164.00",
      "average": "160.7932",
      "volume": "366625",
      "turnover": "58954149.55",
      "trades": "1347"
    },
    {
      "date": "2022-10-18",
      "bid": "163.10",
      "ask": "163.40",
      "open": "166.10",
      "high": "166.10",
      "low": "161.80",
      "close": "163.80",
      "average": "163.2856",
      "volume": "137214",
      "turnover": "22405072.4",
      "trades": "1041"
    },
    {
      "date": "2022-10-19",
      "bid": "154.30",
      "ask": "154.50",
      "open": "164.90",
      "high": "164.90",
      "low": "153.90",
      "close": "153.90",
      "average": "157.7683",
      "volume": "288057",
      "turnover": "45445374.35",
      "trades": "1974"
    },
    {
      "date": "2022-10-20",
      "bid": "156.70",
      "ask": "157.00",
      "open": "153.90",
      "high": "158.00",
      "low": "151.00",
      "close": "156.50",
      "average": "154.0094",
      "volume": "360245",
      "turnover": "55470411.45",
      "trades": "1985"
    },
    {
      "date": "2022-10-21",
      "bid": "151.90",
      "ask": "152.10",
      "open": "155.00",
      "high": "159.00",
      "low": "150.30",
      "close": "152.10",
      "average": "153.6252",
      "volume": "158682",
      "turnover": "24377415.3",
      "trades": "1175"
    },
    {
      "date": "2022-10-24",
      "bid": "154.80",
      "ask": "155.00",
      "open": "156.30",
      "high": "156.50",
      "low": "151.00",
      "close": "155.50",
      "average": "154.0029",
      "volume": "151113",
      "turnover": "23284193.45",
      "trades": "1166"
    },
    {
      "date": "2022-10-25",
      "bid": "159.00",
      "ask": "159.20",
      "open": "156.00",
      "high": "159.50",
      "low": "152.60",
      "close": "159.50",
      "average": "156.6774",
      "volume": "184412",
      "turnover": "28891442.5",
      "trades": "1251"
    },
    {
      "date": "2022-10-26",
      "bid": "159.80",
      "ask": "160.00",
      "open": "158.90",
      "high": "162.20",
      "low": "155.00",
      "close": "160.60",
      "average": "160.0365",
      "volume": "268573",
      "turnover": "42981193.9",
      "trades": "1703"
    },
    {
      "date": "2022-10-27",
      "bid": "160.30",
      "ask": "160.80",
      "open": "160.40",
      "high": "163.40",
      "low": "155.60",
      "close": "160.00",
      "average": "159.4854",
      "volume": "343768",
      "turnover": "54825507.6",
      "trades": "1993"
    },
    {
      "date": "2022-10-28",
      "bid": "162.50",
      "ask": "162.70",
      "open": "158.40",
      "high": "165.00",
      "low": "156.10",
      "close": "162.10",
      "average": "160.3645",
      "volume": "231005",
      "turnover": "37044129.9",
      "trades": "1467"
    },
    {
      "date": "2022-10-31",
      "bid": "166.50",
      "ask": "166.70",
      "open": "162.90",
      "high": "166.80",
      "low": "160.00",
      "close": "166.40",
      "average": "164.8077",
      "volume": "218264",
      "turnover": "35972442",
      "trades": "1364"
    },
    {
      "date": "2022-11-01",
      "bid": "170.10",
      "ask": "170.40",
      "open": "167.00",
      "high": "173.80",
      "low": "167.00",
      "close": "169.80",
      "average": "171.3482",
      "volume": "302731",
      "turnover": "51872539.7",
      "trades": "1596"
    },
    {
      "date": "2022-11-02",
      "bid": "172.20",
      "ask": "172.50",
      "open": "164.90",
      "high": "173.30",
      "low": "160.00",
      "close": "172.20",
      "average": "167.3485",
      "volume": "545100",
      "turnover": "91222472.5",
      "trades": "2722"
    },
    {
      "date": "2022-11-03",
      "bid": "171.10",
      "ask": "171.30",
      "open": "168.10",
      "high": "172.00",
      "low": "168.10",
      "close": "171.10",
      "average": "170.7549",
      "volume": "299353",
      "turnover": "51096827.05",
      "trades": "1762"
    },
    {
      "date": "2022-11-04",
      "bid": "175.30",
      "ask": "175.60",
      "open": "171.00",
      "high": "176.30",
      "low": "169.10",
      "close": "176.30",
      "average": "173.0765",
      "volume": "137077",
      "turnover": "23724473.75",
      "trades": "792"
    },
    {
      "date": "2022-11-07",
      "bid": "172.60",
      "ask": "173.10",
      "open": "176.00",
      "high": "181.30",
      "low": "172.50",
      "close": "173.70",
      "average": "176.4423",
      "volume": "236254",
      "turnover": "41688314.95",
      "trades": "1611"
    },
    {
      "date": "2022-11-08",
      "bid": "170.70",
      "ask": "171.00",
      "open": "172.90",
      "high": "173.50",
      "low": "169.00",
      "close": "171.00",
      "average": "171.2662",
      "volume": "483836",
      "turnover": "82870140.4",
      "trades": "1968"
    },
    {
      "date": "2022-11-09",
      "bid": "172.00",
      "ask": "172.20",
      "open": "171.00",
      "high": "173.50",
      "low": "169.70",
      "close": "172.00",
      "average": "171.4036",
      "volume": "235437",
      "turnover": "40355839.25",
      "trades": "1335"
    },
    {
      "date": "2022-11-10",
      "bid": "176.00",
      "ask": "176.40",
      "open": "168.60",
      "high": "176.30",
      "low": "157.20",
      "close": "176.20",
      "average": "163.8321",
      "volume": "672018",
      "turnover": "110108089.4",
      "trades": "4343"
    },
    {
      "date": "2022-11-11",
      "bid": "177.20",
      "ask": "177.40",
      "open": "176.80",
      "high": "180.20",
      "low": "175.80",
      "close": "177.20",
      "average": "177.6337",
      "volume": "381140",
      "turnover": "67702613.4",
      "trades": "2172"
    },
    {
      "date": "2022-11-14",
      "bid": "176.80",
      "ask": "177.10",
      "open": "177.90",
      "high": "180.00",
      "low": "174.40",
      "close": "176.50",
      "average": "176.9768",
      "volume": "529317",
      "turnover": "93684748.05",
      "trades": "1651"
    },
    {
      "date": "2022-11-15",
      "bid": "181.40",
      "ask": "181.80",
      "open": "176.00",
      "high": "182.00",
      "low": "173.00",
      "close": "180.50",
      "average": "178.4194",
      "volume": "287174",
      "turnover": "51238521.1",
      "trades": "1851"
    },
    {
      "date": "2022-11-16",
      "bid": "172.20",
      "ask": "173.40",
      "open": "178.00",
      "high": "180.10",
      "low": "172.10",
      "close": "173.40",
      "average": "174.1577",
      "volume": "300373",
      "turnover": "52312769.95",
      "trades": "1894"
    },
    {
      "date": "2022-11-17",
      "bid": "169.70",
      "ask": "170.00",
      "open": "172.10",
      "high": "176.90",
      "low": "167.50",
      "close": "169.90",
      "average": "171.1272",
      "volume": "308000",
      "turnover": "52704296.5",
      "trades": "1637"
    },
    {
      "date": "2022-11-18",
      "bid": "168.90",
      "ask": "169.00",
      "open": "169.90",
      "high": "172.40",
      "low": "167.60",
      "close": "169.30",
      "average": "170.0885",
      "volume": "258130",
      "turnover": "43905645.85",
      "trades": "1216"
    },
    {
      "date": "2022-11-21",
      "bid": "167.90",
      "ask": "168.10",
      "open": "168.70",
      "high": "169.70",
      "low": "164.90",
      "close": "168.00",
      "average": "167.5274",
      "volume": "232838",
      "turnover": "39006742.79",
      "trades": "1405"
    },
    {
      "date": "2022-11-22",
      "bid": "168.40",
      "ask": "168.70",
      "open": "168.00",
      "high": "170.00",
      "low": "166.30",
      "close": "167.80",
      "average": "168.4263",
      "volume": "160209",
      "turnover": "27004710.6",
      "trades": "951"
    },
    {
      "date": "2022-11-23",
      "bid": "166.90",
      "ask": "167.20",
      "open": "168.40",
      "high": "169.00",
      "low": "166.40",
      "close": "167.30",
      "average": "167.0827",
      "volume": "303566",
      "turnover": "50721196.5",
      "trades": "1104"
    },
    {
      "date": "2022-11-24",
      "bid": "172.70",
      "ask": "173.20",
      "open": "167.90",
      "high": "177.40",
      "low": "167.90",
      "close": "173.20",
      "average": "173.8886",
      "volume": "244263",
      "turnover": "42474555.4",
      "trades": "1404"
    },
    {
      "date": "2022-11-25",
      "bid": "172.50",
      "ask": "172.70",
      "open": "173.20",
      "high": "173.60",
      "low": "169.00",
      "close": "172.50",
      "average": "171.2513",
      "volume": "272249",
      "turnover": "46623137.35",
      "trades": "1203"
    },
    {
      "date": "2022-11-28",
      "bid": "170.80",
      "ask": "170.90",
      "open": "171.80",
      "high": "173.40",
      "low": "168.20",
      "close": "170.40",
      "average": "170.4461",
      "volume": "144298",
      "turnover": "24859783.4",
      "trades": "1042"
    },
    {
      "date": "2022-11-29",
      "bid": "170.00",
      "ask": "170.30",
      "open": "170.90",
      "high": "172.20",
      "low": "169.90",
      "close": "170.30",
      "average": "171.0317",
      "volume": "154249",
      "turnover": "26382934.4",
      "trades": "960"
    },
    {
      "date": "2022-11-30",
      "bid": "167.30",
      "ask": "167.60",
      "open": "170.30",
      "high": "171.50",
      "low": "166.50",
      "close": "167.00",
      "average": "168.1981",
      "volume": "282082",
      "turnover": "47449135.65",
      "trades": "1209"
    },
    {
      "date": "2022-12-01",
      "bid": "170.10",
      "ask": "170.30",
      "open": "171.10",
      "high": "173.60",
      "low": "168.90",
      "close": "170.20",
      "average": "170.6734",
      "volume": "253313",
      "turnover": "43232855.05",
      "trades": "1610"
    },
    {
      "date": "2022-12-02",
      "bid": "172.10",
      "ask": "172.20",
      "open": "169.00",
      "high": "173.00",
      "low": "167.90",
      "close": "172.50",
      "average": "170.785",
      "volume": "249245",
      "turnover": "42566299.4",
      "trades": "1337"
    },
    {
      "date": "2022-12-05",
      "bid": "176.20",
      "ask": "176.40",
      "open": "172.50",
      "high": "178.00",
      "low": "171.00",
      "close": "176.50",
      "average": "175.6086",
      "volume": "201265",
      "turnover": "35344368.29",
      "trades": "1107"
    },
    {
      "date": "2022-12-06",
      "bid": "175.20",
      "ask": "175.40",
      "open": "175.50",
      "high": "178.00",
      "low": "173.80",
      "close": "174.20",
      "average": "175.418",
      "volume": "202051",
      "turnover": "35443505.35",
      "trades": "998"
    },
    {
      "date": "2022-12-07",
      "bid": "172.60",
      "ask": "172.90",
      "open": "173.70",
      "high": "174.20",
      "low": "169.50",
      "close": "172.00",
      "average": "171.8052",
      "volume": "136930",
      "turnover": "23525272.9",
      "trades": "1011"
    },
    {
      "date": "2022-12-08",
      "bid": "174.20",
      "ask": "174.50",
      "open": "172.00",
      "high": "175.20",
      "low": "171.30",
      "close": "174.20",
      "average": "173.1746",
      "volume": "282732",
      "turnover": "48961930.2",
      "trades": "1268"
    },
    {
      "date": "2022-12-09",
      "bid": "177.60",
      "ask": "178.00",
      "open": "174.80",
      "high": "178.60",
      "low": "173.60",
      "close": "177.90",
      "average": "177.3548",
      "volume": "174760",
      "turnover": "30994373.6",
      "trades": "875"
    },
    {
      "date": "2022-12-12",
      "bid": "175.70",
      "ask": "175.90",
      "open": "175.10",
      "high": "177.30",
      "low": "174.00",
      "close": "175.50",
      "average": "175.7866",
      "volume": "115169",
      "turnover": "20247665.85",
      "trades": "789"
    },
    {
      "date": "2022-12-13",
      "bid": "178.30",
      "ask": "178.60",
      "open": "174.10",
      "high": "184.30",
      "low": "171.10",
      "close": "179.10",
      "average": "179.2785",
      "volume": "288211",
      "turnover": "51673957.55",
      "trades": "1595"
    },
    {
      "date": "2022-12-14",
      "bid": "180.80",
      "ask": "181.10",
      "open": "179.00",
      "high": "183.60",
      "low": "176.30",
      "close": "181.10",
      "average": "180.6395",
      "volume": "209594",
      "turnover": "37862147.79",
      "trades": "1159"
    },
    {
      "date": "2022-12-15",
      "bid": "168.90",
      "ask": "169.30",
      "open": "179.00",
      "high": "179.00",
      "low": "167.40",
      "close": "168.50",
      "average": "171.7436",
      "volume": "747777",
      "turnover": "128222491.75",
      "trades": "2382"
    },
    {
      "date": "2022-12-16",
      "bid": "165.20",
      "ask": "165.50",
      "open": "170.00",
      "high": "172.00",
      "low": "164.20",
      "close": "165.30",
      "average": "166.6816",
      "volume": "327336",
      "turnover": "54562086.95",
      "trades": "1189"
    },
    {
      "date": "2022-12-19",
      "bid": "162.20",
      "ask": "162.60",
      "open": "165.00",
      "high": "166.00",
      "low": "159.50",
      "close": "162.70",
      "average": "162.1934",
      "volume": "285475",
      "turnover": "46531180.1",
      "trades": "1333"
    },
    {
      "date": "2022-12-20",
      "bid": "161.80",
      "ask": "162.10",
      "open": "161.50",
      "high": "163.00",
      "low": "158.40",
      "close": "162.20",
      "average": "161.1399",
      "volume": "249926",
      "turnover": "40273043.54",
      "trades": "1069"
    },
    {
      "date": "2022-12-21",
      "bid": "166.20",
      "ask": "166.50",
      "open": "162.50",
      "high": "168.50",
      "low": "162.50",
      "close": "167.00",
      "average": "166.7818",
      "volume": "239953",
      "turnover": "40019792.04",
      "trades": "984"
    },
    {
      "date": "2022-12-22",
      "bid": "166.60",
      "ask": "166.90",
      "open": "167.10",
      "high": "168.60",
      "low": "164.00",
      "close": "166.50",
      "average": "166.6212",
      "volume": "140618",
      "turnover": "23429222.85",
      "trades": "959"
    },
    {
      "date": "2022-12-23",
      "bid": "170.50",
      "ask": "170.80",
      "open": "166.80",
      "high": "173.80",
      "low": "166.80",
      "close": "171.00",
      "average": "171.0851",
      "volume": "167488",
      "turnover": "28656434.55",
      "trades": "1071"
    },
    {
      "date": "2022-12-27",
      "bid": "172.60",
      "ask": "172.90",
      "open": "173.30",
      "high": "174.80",
      "low": "170.00",
      "close": "172.80",
      "average": "172.1066",
      "volume": "99761",
      "turnover": "17169524",
      "trades": "736"
    },
    {
      "date": "2022-12-28",
      "bid": "171.10",
      "ask": "171.30",
      "open": "172.90",
      "high": "174.00",
      "low": "170.40",
      "close": "171.10",
      "average": "172.1611",
      "volume": "144175",
      "turnover": "24821327.9",
      "trades": "892"
    },
    {
      "date": "2022-12-29",
      "bid": "174.20",
      "ask": "174.30",
      "open": "170.00",
      "high": "174.80",
      "low": "169.70",
      "close": "174.80",
      "average": "172.7602",
      "volume": "108883",
      "turnover": "18810653.2",
      "trades": "667"
    },
    {
      "date": "2022-12-30",
      "bid": "172.30",
      "ask": "172.70",
      "open": "174.80",
      "high": "175.40",
      "low": "172.00",
      "close": "172.10",
      "average": "173.1985",
      "volume": "123269",
      "turnover": "21349871.6",
      "trades": "785"
    },
    {
      "date": "2023-01-02",
      "bid": "176.20",
      "ask": "176.70",
      "open": "175.50",
      "high": "178.00",
      "low": "174.10",
      "close": "176.60",
      "average": "176.5452",
      "volume": "81254",
      "turnover": "14345001.7",
      "trades": "628"
    },
    {
      "date": "2023-01-03",
      "bid": "177.90",
      "ask": "178.20",
      "open": "176.60",
      "high": "179.20",
      "low": "175.30",
      "close": "178.40",
      "average": "177.9255",
      "volume": "93351",
      "turnover": "16609520.2",
      "trades": "741"
    },
    {
      "date": "2023-01-04",
      "bid": "182.40",
      "ask": "182.60",
      "open": "179.40",
      "high": "183.40",
      "low": "176.40",
      "close": "183.40",
      "average": "180.952",
      "volume": "211752",
      "turnover": "38316911.2",
      "trades": "1229"
    },
    {
      "date": "2023-01-05",
      "bid": "184.30",
      "ask": "184.60",
      "open": "183.40",
      "high": "186.30",
      "low": "181.90",
      "close": "184.10",
      "average": "184.4448",
      "volume": "131814",
      "turnover": "24312303.5",
      "trades": "1036"
    },
    {
      "date": "2023-01-09",
      "bid": "189.60",
      "ask": "189.80",
      "open": "187.10",
      "high": "190.20",
      "low": "183.00",
      "close": "190.20",
      "average": "187.1774",
      "volume": "235002",
      "turnover": "43985649.55",
      "trades": "1895"
    },
    {
      "date": "2023-01-10",
      "bid": "194.10",
      "ask": "194.30",
      "open": "190.00",
      "high": "195.40",
      "low": "186.60",
      "close": "193.60",
      "average": "192.5451",
      "volume": "193537",
      "turnover": "37268855.75",
      "trades": "1297"
    },
    {
      "date": "2023-01-11",
      "bid": "199.30",
      "ask": "199.70",
      "open": "194.90",
      "high": "199.70",
      "low": "190.40",
      "close": "199.50",
      "average": "197.7407",
      "volume": "199883",
      "turnover": "39528996.1",
      "trades": "1521"
    },
    {
      "date": "2023-01-12",
      "bid": "204.20",
      "ask": "204.60",
      "open": "199.50",
      "high": "205.00",
      "low": "197.30",
      "close": "205.00",
      "average": "202.6798",
      "volume": "283559",
      "turnover": "57470739.3",
      "trades": "1818"
    },
    {
      "date": "2023-01-13",
      "bid": "201.80",
      "ask": "202.00",
      "open": "205.00",
      "high": "208.20",
      "low": "200.60",
      "close": "202.00",
      "average": "203.5329",
      "volume": "227437",
      "turnover": "46269865.1",
      "trades": "1461"
    },
    {
      "date": "2023-01-16",
      "bid": "208.60",
      "ask": "209.00",
      "open": "203.00",
      "high": "209.40",
      "low": "201.60",
      "close": "209.20",
      "average": "207.6003",
      "volume": "197556",
      "turnover": "41019752.29",
      "trades": "1086"
    },
    {
      "date": "2023-01-17",
      "bid": "207.20",
      "ask": "207.60",
      "open": "208.80",
      "high": "209.60",
      "low": "204.00",
      "close": "207.60",
      "average": "206.8883",
      "volume": "332183",
      "turnover": "68583521.4",
      "trades": "1206"
    },
    {
      "date": "2023-01-18",
      "bid": "204.00",
      "ask": "204.40",
      "open": "208.00",
      "high": "208.00",
      "low": "201.40",
      "close": "204.40",
      "average": "203.8934",
      "volume": "152454",
      "turnover": "31084314.1",
      "trades": "1088"
    },
    {
      "date": "2023-01-19",
      "bid": "195.90",
      "ask": "196.20",
      "open": "203.00",
      "high": "203.20",
      "low": "195.40",
      "close": "195.60",
      "average": "198.0632",
      "volume": "229206",
      "turnover": "45396881",
      "trades": "1349"
    },
    {
      "date": "2023-01-20",
      "bid": "197.90",
      "ask": "198.10",
      "open": "197.20",
      "high": "200.80",
      "low": "196.70",
      "close": "197.70",
      "average": "198.3444",
      "volume": "118009",
      "turnover": "23406418.8",
      "trades": "773"
    },
    {
      "date": "2023-01-23",
      "bid": "204.00",
      "ask": "204.40",
      "open": "198.40",
      "high": "204.20",
      "low": "198.30",
      "close": "202.80",
      "average": "201.9278",
      "volume": "130896",
      "turnover": "25966816",
      "trades": "834"
    },
    {
      "date": "2023-01-24",
      "bid": "203.00",
      "ask": "203.20",
      "open": "204.00",
      "high": "204.80",
      "low": "201.00",
      "close": "202.40",
      "average": "202.7947",
      "volume": "86415",
      "turnover": "17524501.8",
      "trades": "645"
    },
    {
      "date": "2023-01-25",
      "bid": "204.20",
      "ask": "204.60",
      "open": "202.60",
      "high": "205.60",
      "low": "202.20",
      "close": "204.40",
      "average": "204.2952",
      "volume": "124481",
      "turnover": "25433953.3",
      "trades": "978"
    },
    {
      "date": "2023-01-26",
      "bid": "202.00",
      "ask": "202.40",
      "open": "200.60",
      "high": "206.00",
      "low": "196.90",
      "close": "201.60",
      "average": "201.258",
      "volume": "523662",
      "turnover": "105402655.8",
      "trades": "2618"
    },
    {
      "date": "2023-01-27",
      "bid": "202.80",
      "ask": "203.00",
      "open": "202.20",
      "high": "205.60",
      "low": "200.80",
      "close": "203.20",
      "average": "203.3876",
      "volume": "176543",
      "turnover": "35906651.79",
      "trades": "1149"
    },
    {
      "date": "2023-01-30",
      "bid": "201.40",
      "ask": "201.80",
      "open": "204.60",
      "high": "208.20",
      "low": "198.00",
      "close": "201.80",
      "average": "202.4357",
      "volume": "426898",
      "turnover": "86443186.1",
      "trades": "1842"
    },
    {
      "date": "2023-01-31",
      "bid": "194.50",
      "ask": "195.30",
      "open": "201.80",
      "high": "204.40",
      "low": "194.20",
      "close": "194.20",
      "average": "196.2444",
      "volume": "276136",
      "turnover": "54190913.15",
      "trades": "1609"
    },
    {
      "date": "2023-02-01",
      "bid": "236.40",
      "ask": "236.80",
      "open": "212.20",
      "high": "238.80",
      "low": "212.00",
      "close": "235.00",
      "average": "227.0877",
      "volume": "2351760",
      "turnover": "533665283.9",
      "trades": "12485"
    },
    {
      "date": "2023-02-02",
      "bid": "237.80",
      "ask": "238.40",
      "open": "234.60",
      "high": "239.80",
      "low": "225.60",
      "close": "239.80",
      "average": "234.084",
      "volume": "973566",
      "turnover": "227844606",
      "trades": "5530"
    },
    {
      "date": "2023-02-03",
      "bid": "242.80",
      "ask": "243.20",
      "open": "238.20",
      "high": "248.00",
      "low": "233.80",
      "close": "243.00",
      "average": "241.4665",
      "volume": "779754",
      "turnover": "188303493.1",
      "trades": "5432"
    },
    {
      "date": "2023-02-06",
      "bid": "228.00",
      "ask": "228.20",
      "open": "241.00",
      "high": "241.20",
      "low": "224.20",
      "close": "228.00",
      "average": "229.2206",
      "volume": "352894",
      "turnover": "80888917.3",
      "trades": "3120"
    },
    {
      "date": "2023-02-07",
      "bid": "223.60",
      "ask": "224.00",
      "open": "228.00",
      "high": "228.00",
      "low": "221.40",
      "close": "223.80",
      "average": "223.4817",
      "volume": "159801",
      "turnover": "35711065.79",
      "trades": "1452"
    },
    {
      "date": "2023-02-08",
      "bid": "223.60",
      "ask": "224.00",
      "open": "225.60",
      "high": "227.20",
      "low": "222.20",
      "close": "224.00",
      "average": "224.5607",
      "volume": "156641",
      "turnover": "35157754.2",
      "trades": "1111"
    },
    {
      "date": "2023-02-09",
      "bid": "219.00",
      "ask": "219.40",
      "open": "226.80",
      "high": "226.80",
      "low": "218.60",
      "close": "219.80",
      "average": "220.5642",
      "volume": "196263",
      "turnover": "43288467.2",
      "trades": "1375"
    },
    {
      "date": "2023-02-10",
      "bid": "220.40",
      "ask": "220.80",
      "open": "219.20",
      "high": "221.80",
      "low": "216.80",
      "close": "220.20",
      "average": "219.9684",
      "volume": "102015",
      "turnover": "22440090.8",
      "trades": "1011"
    },
    {
      "date": "2023-02-13",
      "bid": "226.20",
      "ask": "226.60",
      "open": "220.40",
      "high": "227.20",
      "low": "218.00",
      "close": "226.00",
      "average": "224.485",
      "volume": "250455",
      "turnover": "56225431.3",
      "trades": "1542"
    },
    {
      "date": "2023-02-14",
      "bid": "226.60",
      "ask": "227.00",
      "open": "227.80",
      "high": "230.80",
      "low": "223.60",
      "close": "226.60",
      "average": "227.013",
      "volume": "222131",
      "turnover": "50426277.9",
      "trades": "1411"
    },
    {
      "date": "2023-02-15",
      "bid": "222.80",
      "ask": "223.20",
      "open": "224.00",
      "high": "224.80",
      "low": "220.00",
      "close": "223.00",
      "average": "222.3437",
      "volume": "154434",
      "turnover": "34337437.4",
      "trades": "1167"
    },
    {
      "date": "2023-02-16",
      "bid": "220.60",
      "ask": "221.00",
      "open": "223.00",
      "high": "223.20",
      "low": "218.00",
      "close": "221.80",
      "average": "220.9721",
      "volume": "189954",
      "turnover": "41974535.6",
      "trades": "1049"
    },
    {
      "date": "2023-02-17",
      "bid": "221.00",
      "ask": "221.20",
      "open": "219.80",
      "high": "222.60",
      "low": "218.40",
      "close": "221.00",
      "average": "220.6168",
      "volume": "151987",
      "turnover": "33530472.7",
      "trades": "926"
    },
    {
      "date": "2023-02-20",
      "bid": "223.60",
      "ask": "224.00",
      "open": "221.20",
      "high": "225.40",
      "low": "221.20",
      "close": "223.00",
      "average": "223.3845",
      "volume": "180296",
      "turnover": "40219307.2",
      "trades": "876"
    },
    {
      "date": "2023-02-21",
      "bid": "220.20",
      "ask": "220.60",
      "open": "222.00",
      "high": "223.20",
      "low": "218.60",
      "close": "220.20",
      "average": "220.4358",
      "volume": "158565",
      "turnover": "34953406.79",
      "trades": "1092"
    },
    {
      "date": "2023-02-22",
      "bid": "216.00",
      "ask": "216.40",
      "open": "220.20",
      "high": "220.80",
      "low": "215.20",
      "close": "216.60",
      "average": "217.2247",
      "volume": "199906",
      "turnover": "43424184.1",
      "trades": "1198"
    },
    {
      "date": "2023-02-23",
      "bid": "216.00",
      "ask": "216.20",
      "open": "217.80",
      "high": "219.20",
      "low": "215.40",
      "close": "216.20",
      "average": "216.8482",
      "volume": "87801",
      "turnover": "19039490.8",
      "trades": "640"
    },
    {
      "date": "2023-02-24",
      "bid": "211.00",
      "ask": "211.40",
      "open": "216.20",
      "high": "217.40",
      "low": "209.80",
      "close": "211.20",
      "average": "212.1993",
      "volume": "195627",
      "turnover": "41511996.7",
      "trades": "1189"
    },
    {
      "date": "2023-02-27",
      "bid": "214.60",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.60",
      "low": "211.60",
      "close": "215.00",
      "average": "213.8248",
      "volume": "160120",
      "turnover": "34237622",
      "trades": "914"
    },
    {
      "date": "2023-02-28",
      "bid": "218.40",
      "ask": "218.80",
      "open": "214.40",
      "high": "219.40",
      "low": "212.60",
      "close": "218.20",
      "average": "217.2532",
      "volume": "171233",
      "turnover": "37194235.1",
      "trades": "1034"
    },
    {
      "date": "2023-03-01",
      "bid": "215.20",
      "ask": "215.60",
      "open": "218.20",
      "high": "218.20",
      "low": "213.00",
      "close": "214.60",
      "average": "215.1985",
      "volume": "156235",
      "turnover": "33622534.2",
      "trades": "937"
    },
    {
      "date": "2023-03-02",
      "bid": "214.20",
      "ask": "214.40",
      "open": "214.00",
      "high": "217.20",
      "low": "212.60",
      "close": "214.00",
      "average": "214.6414",
      "volume": "104793",
      "turnover": "22492918.2",
      "trades": "663"
    },
    {
      "date": "2023-03-03",
      "bid": "216.20",
      "ask": "216.60",
      "open": "214.00",
      "high": "216.80",
      "low": "213.60",
      "close": "216.80",
      "average": "216.1839",
      "volume": "88112",
      "turnover": "19047869.89",
      "trades": "643"
    },
    {
      "date": "2023-03-06",
      "bid": "215.80",
      "ask": "216.20",
      "open": "216.80",
      "high": "218.60",
      "low": "214.60",
      "close": "216.20",
      "average": "216.3749",
      "volume": "73307",
      "turnover": "15861797.2",
      "trades": "826"
    },
    {
      "date": "2023-03-07",
      "bid": "214.00",
      "ask": "214.20",
      "open": "215.80",
      "high": "219.00",
      "low": "213.00",
      "close": "213.80",
      "average": "215.8834",
      "volume": "171180",
      "turnover": "36954722.79",
      "trades": "915"
    },
    {
      "date": "2023-03-08",
      "bid": "213.60",
      "ask": "213.80",
      "open": "211.80",
      "high": "214.60",
      "low": "210.40",
      "close": "213.80",
      "average": "212.713",
      "volume": "108055",
      "turnover": "22985397.1",
      "trades": "817"
    },
    {
      "date": "2023-03-09",
      "bid": "210.80",
      "ask": "211.20",
      "open": "213.80",
      "high": "213.80",
      "low": "207.40",
      "close": "210.60",
      "average": "210.2903",
      "volume": "163009",
      "turnover": "34278982.5",
      "trades": "991"
    },
    {
      "date": "2023-03-10",
      "bid": "209.20",
      "ask": "209.60",
      "open": "207.60",
      "high": "210.60",
      "low": "205.00",
      "close": "210.00",
      "average": "208.2392",
      "volume": "224688",
      "turnover": "46779406.9",
      "trades": "1074"
    },
    {
      "date": "2023-03-13",
      "bid": "206.80",
      "ask": "207.00",
      "open": "211.00",
      "high": "212.60",
      "low": "201.40",
      "close": "207.20",
      "average": "206.2155",
      "volume": "301544",
      "turnover": "62181254.2",
      "trades": "1757"
    },
    {
      "date": "2023-03-14",
      "bid": "208.60",
      "ask": "209.00",
      "open": "207.20",
      "high": "212.80",
      "low": "206.20",
      "close": "208.00",
      "average": "209.1201",
      "volume": "213342",
      "turnover": "44614716.6",
      "trades": "1248"
    },
    {
      "date": "2023-03-15",
      "bid": "202.60",
      "ask": "203.00",
      "open": "209.00",
      "high": "209.00",
      "low": "200.60",
      "close": "202.20",
      "average": "203.2568",
      "volume": "284998",
      "turnover": "57927473.4",
      "trades": "1515"
    },
    {
      "date": "2023-03-16",
      "bid": "200.80",
      "ask": "201.40",
      "open": "204.40",
      "high": "206.00",
      "low": "197.60",
      "close": "201.40",
      "average": "200.7896",
      "volume": "181782",
      "turnover": "36499773.1",
      "trades": "1148"
    },
    {
      "date": "2023-03-17",
      "bid": "199.80",
      "ask": "200.20",
      "open": "202.00",
      "high": "205.00",
      "low": "196.50",
      "close": "199.90",
      "average": "200.0622",
      "volume": "257956",
      "turnover": "51607249",
      "trades": "1122"
    },
    {
      "date": "2023-03-20",
      "bid": "193.90",
      "ask": "194.10",
      "open": "192.80",
      "high": "197.50",
      "low": "184.60",
      "close": "193.80",
      "average": "191.9874",
      "volume": "630718",
      "turnover": "121164843.4",
      "trades": "3060"
    },
    {
      "date": "2023-03-21",
      "bid": "185.00",
      "ask": "185.30",
      "open": "195.40",
      "high": "195.40",
      "low": "183.80",
      "close": "185.10",
      "average": "186.9858",
      "volume": "345965",
      "turnover": "64692133.45",
      "trades": "2405"
    },
    {
      "date": "2023-03-22",
      "bid": "174.00",
      "ask": "174.30",
      "open": "183.10",
      "high": "183.80",
      "low": "171.00",
      "close": "173.80",
      "average": "174.8243",
      "volume": "433121",
      "turnover": "75719451",
      "trades": "2406"
    },
    {
      "date": "2023-03-23",
      "bid": "170.60",
      "ask": "170.90",
      "open": "173.70",
      "high": "176.60",
      "low": "166.20",
      "close": "170.90",
      "average": "170.781",
      "volume": "669902",
      "turnover": "114403697.5",
      "trades": "2464"
    },
    {
      "date": "2023-03-24",
      "bid": "165.50",
      "ask": "165.60",
      "open": "170.40",
      "high": "170.90",
      "low": "165.00",
      "close": "165.30",
      "average": "166.5317",
      "volume": "458367",
      "turnover": "76323527.7",
      "trades": "2650"
    },
    {
      "date": "2023-03-27",
      "bid": "172.80",
      "ask": "172.90",
      "open": "167.30",
      "high": "173.60",
      "low": "163.80",
      "close": "172.50",
      "average": "170.4785",
      "volume": "475833",
      "turnover": "81184466.5",
      "trades": "2042"
    },
    {
      "date": "2023-03-28",
      "bid": "168.60",
      "ask": "168.80",
      "open": "171.90",
      "high": "174.50",
      "low": "168.10",
      "close": "168.80",
      "average": "170.6748",
      "volume": "484916",
      "turnover": "82802051.59",
      "trades": "2402"
    },
    {
      "date": "2023-03-29",
      "bid": "173.30",
      "ask": "173.60",
      "open": "168.80",
      "high": "174.40",
      "low": "168.70",
      "close": "173.80",
      "average": "171.979",
      "volume": "325164",
      "turnover": "55919554.85",
      "trades": "1741"
    },
    {
      "date": "2023-03-30",
      "bid": "182.10",
      "ask": "182.20",
      "open": "176.10",
      "high": "182.80",
      "low": "176.10",
      "close": "182.60",
      "average": "180.7582",
      "volume": "590845",
      "turnover": "106798440.75",
      "trades": "2867"
    },
    {
      "date": "2023-03-31",
      "bid": "172.10",
      "ask": "172.30",
      "open": "169.90",
      "high": "172.90",
      "low": "168.70",
      "close": "171.80",
      "average": "171.0376",
      "volume": "531822",
      "turnover": "90963413.45",
      "trades": "3328"
    },
    {
      "date": "2023-04-03",
      "bid": "172.10",
      "ask": "172.30",
      "open": "172.20",
      "high": "174.20",
      "low": "171.40",
      "close": "172.20",
      "average": "172.4395",
      "volume": "248760",
      "turnover": "42896277.6",
      "trades": "1386"
    },
    {
      "date": "2023-04-04",
      "bid": "174.20",
      "ask": "174.40",
      "open": "172.50",
      "high": "179.50",
      "low": "172.20",
      "close": "174.10",
      "average": "176.491",
      "volume": "345725",
      "turnover": "61027846.2",
      "trades": "1961"
    },
    {
      "date": "2023-04-05",
      "bid": "169.80",
      "ask": "170.00",
      "open": "173.50",
      "high": "175.70",
      "low": "168.10",
      "close": "170.20",
      "average": "170.437",
      "volume": "264220",
      "turnover": "45046644",
      "trades": "1553"
    },
    {
      "date": "2023-04-06",
      "bid": "171.80",
      "ask": "172.00",
      "open": "171.60",
      "high": "173.60",
      "low": "170.50",
      "close": "171.50",
      "average": "171.8881",
      "volume": "84454",
      "turnover": "14516649.75",
      "trades": "945"
    },
    {
      "date": "2023-04-11",
      "bid": "180.40",
      "ask": "180.70",
      "open": "173.00",
      "high": "181.10",
      "low": "172.70",
      "close": "180.70",
      "average": "179.1838",
      "volume": "317773",
      "turnover": "56941218.1",
      "trades": "2011"
    },
    {
      "date": "2023-04-12",
      "bid": "181.40",
      "ask": "181.60",
      "open": "181.00",
      "high": "185.80",
      "low": "180.00",
      "close": "181.70",
      "average": "182.3288",
      "volume": "290174",
      "turnover": "52906730.6",
      "trades": "1670"
    },
    {
      "date": "2023-04-13",
      "bid": "181.80",
      "ask": "182.20",
      "open": "182.00",
      "high": "184.10",
      "low": "180.50",
      "close": "182.30",
      "average": "182.1682",
      "volume": "210657",
      "turnover": "38374932.2",
      "trades": "1347"
    },
    {
      "date": "2023-04-14",
      "bid": "186.60",
      "ask": "187.00",
      "open": "182.50",
      "high": "189.90",
      "low": "182.20",
      "close": "186.80",
      "average": "187.5388",
      "volume": "329310",
      "turnover": "61757197.15",
      "trades": "1930"
    },
    {
      "date": "2023-04-17",
      "bid": "185.80",
      "ask": "186.10",
      "open": "186.80",
      "high": "187.90",
      "low": "182.70",
      "close": "186.40",
      "average": "184.8511",
      "volume": "283366",
      "turnover": "52380506.8",
      "trades": "1101"
    },
    {
      "date": "2023-04-18",
      "bid": "182.60",
      "ask": "182.70",
      "open": "187.00",
      "high": "187.40",
      "low": "181.40",
      "close": "182.70",
      "average": "183.0936",
      "volume": "211213",
      "turnover": "38672855.4",
      "trades": "1238"
    },
    {
      "date": "2023-04-19",
      "bid": "177.00",
      "ask": "177.30",
      "open": "182.70",
      "high": "182.90",
      "low": "174.50",
      "close": "177.40",
      "average": "176.7752",
      "volume": "383157",
      "turnover": "67732823.8",
      "trades": "1876"
    },
    {
      "date": "2023-04-20",
      "bid": "175.60",
      "ask": "175.90",
      "open": "176.70",
      "high": "178.30",
      "low": "174.00",
      "close": "175.50",
      "average": "176.027",
      "volume": "245763",
      "turnover": "43263546.45",
      "trades": "1401"
    },
    {
      "date": "2023-04-21",
      "bid": "173.00",
      "ask": "173.30",
      "open": "174.00",
      "high": "176.80",
      "low": "169.50",
      "close": "173.30",
      "average": "173.1285",
      "volume": "303522",
      "turnover": "52549009",
      "trades": "1449"
    },
    {
      "date": "2023-04-24",
      "bid": "164.90",
      "ask": "165.10",
      "open": "173.10",
      "high": "173.10",
      "low": "160.60",
      "close": "164.40",
      "average": "164.7982",
      "volume": "700191",
      "turnover": "115447604.45",
      "trades": "3470"
    },
    {
      "date": "2023-04-25",
      "bid": "164.20",
      "ask": "164.40",
      "open": "164.60",
      "high": "165.80",
      "low": "160.60",
      "close": "164.20",
      "average": "163.4749",
      "volume": "337176",
      "turnover": "55120812.25",
      "trades": "1897"
    },
    {
      "date": "2023-04-26",
      "bid": "162.40",
      "ask": "162.50",
      "open": "164.00",
      "high": "165.10",
      "low": "161.20",
      "close": "162.20",
      "average": "162.4703",
      "volume": "404667",
      "turnover": "65752851.4",
      "trades": "2288"
    },
    {
      "date": "2023-04-27",
      "bid": "165.20",
      "ask": "165.40",
      "open": "157.50",
      "high": "169.20",
      "low": "148.40",
      "close": "165.60",
      "average": "161.7257",
      "volume": "786666",
      "turnover": "127205855.35",
      "trades": "4595"
    },
    {
      "date": "2023-04-28",
      "bid": "164.20",
      "ask": "164.50",
      "open": "165.20",
      "high": "166.40",
      "low": "158.30",
      "close": "164.30",
      "average": "162.6054",
      "volume": "557800",
      "turnover": "90694475.6",
      "trades": "2378"
    },
    {
      "date": "2023-05-02",
      "bid": "156.80",
      "ask": "157.00",
      "open": "163.30",
      "high": "165.40",
      "low": "156.60",
      "close": "157.00",
      "average": "159.7352",
      "volume": "501760",
      "turnover": "80174358.34",
      "trades": "2740"
    },
    {
      "date": "2023-05-03",
      "bid": "153.40",
      "ask": "153.60",
      "open": "158.00",
      "high": "158.30",
      "low": "152.70",
      "close": "153.30",
      "average": "154.4441",
      "volume": "314916",
      "turnover": "48643510.75",
      "trades": "2012"
    },
    {
      "date": "2023-05-04",
      "bid": "153.10",
      "ask": "153.20",
      "open": "153.30",
      "high": "154.80",
      "low": "149.50",
      "close": "153.30",
      "average": "152.1022",
      "volume": "323087",
      "turnover": "49150306.85",
      "trades": "1799"
    },
    {
      "date": "2023-05-05",
      "bid": "156.20",
      "ask": "156.50",
      "open": "154.00",
      "high": "157.80",
      "low": "153.00",
      "close": "156.50",
      "average": "155.9315",
      "volume": "177515",
      "turnover": "27680021.35",
      "trades": "1069"
    },
    {
      "date": "2023-05-08",
      "bid": "148.00",
      "ask": "148.30",
      "open": "157.20",
      "high": "157.20",
      "low": "146.90",
      "close": "147.70",
      "average": "149.4457",
      "volume": "632804",
      "turnover": "94561704.7",
      "trades": "2852"
    },
    {
      "date": "2023-05-09",
      "bid": "142.90",
      "ask": "143.00",
      "open": "146.50",
      "high": "146.60",
      "low": "140.70",
      "close": "143.00",
      "average": "143.2245",
      "volume": "797014",
      "turnover": "114144166.3",
      "trades": "3558"
    },
    {
      "date": "2023-05-10",
      "bid": "141.50",
      "ask": "141.70",
      "open": "144.30",
      "high": "147.20",
      "low": "138.50",
      "close": "141.30",
      "average": "143.1392",
      "volume": "849740",
      "turnover": "121585329.25",
      "trades": "2859"
    },
    {
      "date": "2023-05-11",
      "bid": "148.30",
      "ask": "148.90",
      "open": "141.30",
      "high": "149.10",
      "low": "141.30",
      "close": "148.10",
      "average": "146.5877",
      "volume": "378323",
      "turnover": "55472422.2",
      "trades": "1625"
    },
    {
      "date": "2023-05-12",
      "bid": "144.90",
      "ask": "145.10",
      "open": "160.30",
      "high": "165.60",
      "low": "142.00",
      "close": "145.10",
      "average": "147.9493",
      "volume": "22924657",
      "turnover": "3395287005.7",
      "trades": "12023"
    },
    {
      "date": "2023-05-15",
      "bid": "151.60",
      "ask": "151.70",
      "open": "144.00",
      "high": "152.20",
      "low": "144.00",
      "close": "151.40",
      "average": "150.5632",
      "volume": "1270553",
      "turnover": "191305475.4",
      "trades": "4085"
    },
    {
      "date": "2023-05-16",
      "bid": "144.10",
      "ask": "144.30",
      "open": "150.10",
      "high": "150.60",
      "low": "143.60",
      "close": "144.50",
      "average": "146.1496",
      "volume": "1077540",
      "turnover": "157677292.25",
      "trades": "3378"
    },
    {
      "date": "2023-05-17",
      "bid": "141.60",
      "ask": "141.70",
      "open": "144.80",
      "high": "145.60",
      "low": "140.80",
      "close": "141.40",
      "average": "141.8659",
      "volume": "446860",
      "turnover": "63372046.15",
      "trades": "2011"
    },
    {
      "date": "2023-05-19",
      "bid": "140.40",
      "ask": "140.50",
      "open": "143.80",
      "high": "145.20",
      "low": "139.10",
      "close": "140.40",
      "average": "141.5297",
      "volume": "673560",
      "turnover": "95316362.55",
      "trades": "3122"
    },
    {
      "date": "2023-05-22",
      "bid": "141.50",
      "ask": "141.80",
      "open": "139.10",
      "high": "141.80",
      "low": "138.50",
      "close": "141.30",
      "average": "140.1569",
      "volume": "383641",
      "turnover": "53979400.2",
      "trades": "1772"
    },
    {
      "date": "2023-05-23",
      "bid": "143.90",
      "ask": "144.20",
      "open": "141.30",
      "high": "145.90",
      "low": "141.30",
      "close": "143.80",
      "average": "144.0541",
      "volume": "321285",
      "turnover": "46282632.2",
      "trades": "1480"
    },
    {
      "date": "2023-05-24",
      "bid": "139.50",
      "ask": "139.70",
      "open": "142.00",
      "high": "142.80",
      "low": "139.40",
      "close": "139.50",
      "average": "140.4223",
      "volume": "412519",
      "turnover": "57928181",
      "trades": "1714"
    },
    {
      "date": "2023-05-25",
      "bid": "136.70",
      "ask": "136.90",
      "open": "139.40",
      "high": "140.40",
      "low": "135.70",
      "close": "136.80",
      "average": "137.0754",
      "volume": "433480",
      "turnover": "59416211.4",
      "trades": "1991"
    },
    {
      "date": "2023-05-26",
      "bid": "136.00",
      "ask": "136.10",
      "open": "136.90",
      "high": "136.90",
      "low": "133.10",
      "close": "136.10",
      "average": "135.141",
      "volume": "415512",
      "turnover": "56153455.7",
      "trades": "2106"
    },
    {
      "date": "2023-05-29",
      "bid": "135.60",
      "ask": "135.90",
      "open": "137.20",
      "high": "139.10",
      "low": "135.10",
      "close": "135.70",
      "average": "137.1256",
      "volume": "176239",
      "turnover": "24182383.1",
      "trades": "1160"
    },
    {
      "date": "2023-05-30",
      "bid": "134.90",
      "ask": "135.20",
      "open": "137.20",
      "high": "137.50",
      "low": "134.90",
      "close": "135.20",
      "average": "135.811",
      "volume": "281361",
      "turnover": "38209495.7",
      "trades": "1485"
    },
    {
      "date": "2023-05-31",
      "bid": "130.70",
      "ask": "130.90",
      "open": "134.20",
      "high": "134.20",
      "low": "128.70",
      "close": "130.60",
      "average": "130.7506",
      "volume": "1413058",
      "turnover": "184718731.65",
      "trades": "2765"
    },
    {
      "date": "2023-06-01",
      "bid": "128.30",
      "ask": "128.60",
      "open": "130.90",
      "high": "132.30",
      "low": "126.70",
      "close": "128.20",
      "average": "128.7543",
      "volume": "688693",
      "turnover": "88671369.45",
      "trades": "2298"
    },
    {
      "date": "2023-06-02",
      "bid": "136.10",
      "ask": "136.30",
      "open": "130.50",
      "high": "137.30",
      "low": "130.10",
      "close": "135.90",
      "average": "135.2046",
      "volume": "565170",
      "turnover": "76432344.65",
      "trades": "2320"
    },
    {
      "date": "2023-06-05",
      "bid": "136.70",
      "ask": "136.90",
      "open": "135.90",
      "high": "139.50",
      "low": "135.70",
      "close": "136.70",
      "average": "137.781",
      "volume": "297310",
      "turnover": "40966023.35",
      "trades": "1430"
    },
    {
      "date": "2023-06-07",
      "bid": "143.00",
      "ask": "143.20",
      "open": "136.70",
      "high": "144.30",
      "low": "136.70",
      "close": "142.60",
      "average": "142.2904",
      "volume": "648797",
      "turnover": "92332902.6",
      "trades": "2534"
    },
    {
      "date": "2023-06-08",
      "bid": "144.10",
      "ask": "144.30",
      "open": "140.50",
      "high": "148.90",
      "low": "140.50",
      "close": "143.80",
      "average": "145.8266",
      "volume": "679675",
      "turnover": "99098790.05",
      "trades": "2882"
    },
    {
      "date": "2023-06-09",
      "bid": "144.80",
      "ask": "145.50",
      "open": "143.80",
      "high": "145.80",
      "low": "142.50",
      "close": "145.10",
      "average": "144.5337",
      "volume": "332008",
      "turnover": "47986910.3",
      "trades": "1444"
    },
    {
      "date": "2023-06-12",
      "bid": "147.80",
      "ask": "148.10",
      "open": "146.00",
      "high": "148.70",
      "low": "142.70",
      "close": "147.70",
      "average": "147.176",
      "volume": "431807",
      "turnover": "63537339.4",
      "trades": "1902"
    },
    {
      "date": "2023-06-13",
      "bid": "143.60",
      "ask": "143.80",
      "open": "148.20",
      "high": "149.20",
      "low": "143.40",
      "close": "143.90",
      "average": "145.4203",
      "volume": "415432",
      "turnover": "60483499.15",
      "trades": "1744"
    },
    {
      "date": "2023-06-14",
      "bid": "151.00",
      "ask": "151.10",
      "open": "143.20",
      "high": "152.00",
      "low": "143.20",
      "close": "151.00",
      "average": "150.387",
      "volume": "635914",
      "turnover": "95633485.8",
      "trades": "2240"
    },
    {
      "date": "2023-06-15",
      "bid": "144.00",
      "ask": "144.10",
      "open": "150.50",
      "high": "151.40",
      "low": "142.60",
      "close": "144.20",
      "average": "147.0428",
      "volume": "886696",
      "turnover": "130388411.5",
      "trades": "2724"
    },
    {
      "date": "2023-06-16",
      "bid": "137.10",
      "ask": "137.30",
      "open": "144.20",
      "high": "144.20",
      "low": "137.00",
      "close": "137.40",
      "average": "139.0256",
      "volume": "945444",
      "turnover": "131441611.4",
      "trades": "3387"
    },
    {
      "date": "2023-06-19",
      "bid": "134.00",
      "ask": "134.20",
      "open": "136.50",
      "high": "137.70",
      "low": "133.10",
      "close": "134.00",
      "average": "134.6091",
      "volume": "707145",
      "turnover": "95198749.8",
      "trades": "2380"
    },
    {
      "date": "2023-06-20",
      "bid": "134.80",
      "ask": "135.30",
      "open": "133.00",
      "high": "135.40",
      "low": "131.80",
      "close": "134.30",
      "average": "134.1681",
      "volume": "601496",
      "turnover": "80851059",
      "trades": "1297"
    },
    {
      "date": "2023-06-21",
      "bid": "132.90",
      "ask": "133.20",
      "open": "134.30",
      "high": "136.00",
      "low": "132.80",
      "close": "133.00",
      "average": "133.3415",
      "volume": "579857",
      "turnover": "77319331.3",
      "trades": "1039"
    },
    {
      "date": "2023-06-22",
      "bid": "136.10",
      "ask": "136.30",
      "open": "131.80",
      "high": "138.00",
      "low": "131.80",
      "close": "136.20",
      "average": "136.0576",
      "volume": "338632",
      "turnover": "46062084.1",
      "trades": "1349"
    },
    {
      "date": "2023-06-26",
      "bid": "138.00",
      "ask": "138.20",
      "open": "135.90",
      "high": "140.30",
      "low": "135.90",
      "close": "138.30",
      "average": "138.4847",
      "volume": "362221",
      "turnover": "50164813.1",
      "trades": "1880"
    },
    {
      "date": "2023-06-27",
      "bid": "140.70",
      "ask": "140.90",
      "open": "138.30",
      "high": "141.00",
      "low": "138.30",
      "close": "140.30",
      "average": "139.8927",
      "volume": "243655",
      "turnover": "34083726.9",
      "trades": "1085"
    },
    {
      "date": "2023-06-28",
      "bid": "141.30",
      "ask": "141.60",
      "open": "142.00",
      "high": "144.30",
      "low": "140.70",
      "close": "141.80",
      "average": "141.9293",
      "volume": "244939",
      "turnover": "34762998.65",
      "trades": "1057"
    },
    {
      "date": "2023-06-29",
      "bid": "142.00",
      "ask": "142.30",
      "open": "143.10",
      "high": "143.20",
      "low": "141.30",
      "close": "142.20",
      "average": "142.3923",
      "volume": "159945",
      "turnover": "22777003.4",
      "trades": "848"
    },
    {
      "date": "2023-06-30",
      "bid": "143.60",
      "ask": "143.80",
      "open": "142.50",
      "high": "146.00",
      "low": "141.90",
      "close": "143.70",
      "average": "144.1211",
      "volume": "217828",
      "turnover": "31389752.6",
      "trades": "986"
    },
    {
      "date": "2023-07-03",
      "bid": "146.20",
      "ask": "146.50",
      "open": "145.00",
      "high": "147.10",
      "low": "143.30",
      "close": "146.30",
      "average": "145.7764",
      "volume": "261136",
      "turnover": "38067147.1",
      "trades": "1108"
    },
    {
      "date": "2023-07-04",
      "bid": "150.70",
      "ask": "151.00",
      "open": "145.10",
      "high": "152.60",
      "low": "143.80",
      "close": "150.40",
      "average": "150.2917",
      "volume": "301084",
      "turnover": "45252808.85",
      "trades": "1243"
    },
    {
      "date": "2023-07-05",
      "bid": "148.90",
      "ask": "149.40",
      "open": "148.70",
      "high": "150.80",
      "low": "148.00",
      "close": "149.40",
      "average": "149.2257",
      "volume": "187648",
      "turnover": "28001899.7",
      "trades": "921"
    },
    {
      "date": "2023-07-06",
      "bid": "145.10",
      "ask": "145.60",
      "open": "147.00",
      "high": "148.50",
      "low": "144.70",
      "close": "145.40",
      "average": "145.8543",
      "volume": "196532",
      "turnover": "28663818.65",
      "trades": "912"
    },
    {
      "date": "2023-07-07",
      "bid": "146.10",
      "ask": "146.40",
      "open": "145.50",
      "high": "146.30",
      "low": "142.30",
      "close": "146.10",
      "average": "144.8402",
      "volume": "199899",
      "turnover": "28953161",
      "trades": "880"
    },
    {
      "date": "2023-07-10",
      "bid": "146.00",
      "ask": "146.30",
      "open": "145.10",
      "high": "148.80",
      "low": "145.00",
      "close": "146.50",
      "average": "146.8566",
      "volume": "151726",
      "turnover": "22285595.75",
      "trades": "907"
    },
    {
      "date": "2023-07-11",
      "bid": "148.90",
      "ask": "149.10",
      "open": "147.20",
      "high": "149.40",
      "low": "145.60",
      "close": "149.40",
      "average": "148.4486",
      "volume": "253233",
      "turnover": "37580995.2",
      "trades": "1264"
    },
    {
      "date": "2023-07-12",
      "bid": "146.90",
      "ask": "147.40",
      "open": "143.00",
      "high": "154.00",
      "low": "138.10",
      "close": "147.60",
      "average": "146.3267",
      "volume": "1336324",
      "turnover": "195452467.5",
      "trades": "5878"
    },
    {
      "date": "2023-07-13",
      "bid": "149.00",
      "ask": "149.20",
      "open": "147.60",
      "high": "152.30",
      "low": "143.70",
      "close": "149.20",
      "average": "148.6935",
      "volume": "506104",
      "turnover": "75240016.9",
      "trades": "2255"
    },
    {
      "date": "2023-07-14",
      "bid": "146.70",
      "ask": "147.00",
      "open": "149.00",
      "high": "149.20",
      "low": "144.90",
      "close": "147.00",
      "average": "146.9091",
      "volume": "269109",
      "turnover": "39534961.35",
      "trades": "1411"
    },
    {
      "date": "2023-07-17",
      "bid": "146.50",
      "ask": "146.70",
      "open": "146.40",
      "high": "147.50",
      "low": "143.60",
      "close": "146.70",
      "average": "146.3895",
      "volume": "158828",
      "turnover": "23250754",
      "trades": "846"
    },
    {
      "date": "2023-07-18",
      "bid": "150.30",
      "ask": "150.60",
      "open": "146.50",
      "high": "150.80",
      "low": "145.70",
      "close": "150.20",
      "average": "149.5051",
      "volume": "248197",
      "turnover": "37110830.85",
      "trades": "1019"
    },
    {
      "date": "2023-07-19",
      "bid": "155.10",
      "ask": "155.30",
      "open": "150.20",
      "high": "155.50",
      "low": "150.20",
      "close": "155.00",
      "average": "153.7064",
      "volume": "277225",
      "turnover": "42613578.29",
      "trades": "1408"
    },
    {
      "date": "2023-07-20",
      "bid": "155.80",
      "ask": "156.50",
      "open": "154.00",
      "high": "156.80",
      "low": "153.60",
      "close": "155.80",
      "average": "155.4201",
      "volume": "219639",
      "turnover": "34135980.35",
      "trades": "1035"
    },
    {
      "date": "2023-07-21",
      "bid": "157.90",
      "ask": "158.30",
      "open": "155.80",
      "high": "158.30",
      "low": "154.00",
      "close": "157.40",
      "average": "156.7737",
      "volume": "227397",
      "turnover": "35649861",
      "trades": "1087"
    },
    {
      "date": "2023-07-24",
      "bid": "162.70",
      "ask": "163.00",
      "open": "155.50",
      "high": "163.80",
      "low": "155.50",
      "close": "162.40",
      "average": "161.6406",
      "volume": "280509",
      "turnover": "44846341.4",
      "trades": "1424"
    },
    {
      "date": "2023-07-25",
      "bid": "165.90",
      "ask": "166.20",
      "open": "162.40",
      "high": "166.50",
      "low": "161.50",
      "close": "166.00",
      "average": "165.144",
      "volume": "284319",
      "turnover": "46760403.85",
      "trades": "1352"
    },
    {
      "date": "2023-07-26",
      "bid": "167.30",
      "ask": "167.50",
      "open": "166.10",
      "high": "167.70",
      "low": "163.80",
      "close": "167.40",
      "average": "166.2537",
      "volume": "194228",
      "turnover": "32277601.75",
      "trades": "1296"
    },
    {
      "date": "2023-07-27",
      "bid": "166.90",
      "ask": "167.10",
      "open": "168.60",
      "high": "169.70",
      "low": "166.40",
      "close": "167.50",
      "average": "168.0141",
      "volume": "175011",
      "turnover": "29405301.95",
      "trades": "1159"
    },
    {
      "date": "2023-07-28",
      "bid": "165.60",
      "ask": "165.90",
      "open": "166.00",
      "high": "166.20",
      "low": "162.70",
      "close": "166.20",
      "average": "165.1219",
      "volume": "211387",
      "turnover": "34903767.04",
      "trades": "1275"
    },
    {
      "date": "2023-07-31",
      "bid": "165.30",
      "ask": "165.50",
      "open": "166.20",
      "high": "167.00",
      "low": "163.80",
      "close": "165.40",
      "average": "165.4648",
      "volume": "180654",
      "turnover": "29891246.05",
      "trades": "1008"
    },
    {
      "date": "2023-08-01",
      "bid": "163.70",
      "ask": "163.90",
      "open": "166.30",
      "high": "166.30",
      "low": "162.20",
      "close": "164.20",
      "average": "164.3041",
      "volume": "227575",
      "turnover": "37384842.29",
      "trades": "966"
    },
    {
      "date": "2023-08-02",
      "bid": "161.00",
      "ask": "161.50",
      "open": "161.70",
      "high": "162.50",
      "low": "159.60",
      "close": "161.20",
      "average": "160.871",
      "volume": "153227",
      "turnover": "24645024.2",
      "trades": "985"
    },
    {
      "date": "2023-08-03",
      "bid": "162.00",
      "ask": "162.20",
      "open": "159.50",
      "high": "163.40",
      "low": "159.50",
      "close": "162.40",
      "average": "162.0757",
      "volume": "144953",
      "turnover": "23490977.8",
      "trades": "833"
    },
    {
      "date": "2023-08-04",
      "bid": "165.50",
      "ask": "165.80",
      "open": "162.40",
      "high": "166.90",
      "low": "162.00",
      "close": "166.00",
      "average": "165.1283",
      "volume": "158557",
      "turnover": "26183844.5",
      "trades": "853"
    },
    {
      "date": "2023-08-07",
      "bid": "165.20",
      "ask": "165.40",
      "open": "165.20",
      "high": "165.80",
      "low": "163.30",
      "close": "165.40",
      "average": "164.9894",
      "volume": "199810",
      "turnover": "32966224.5",
      "trades": "835"
    },
    {
      "date": "2023-08-08",
      "bid": "160.40",
      "ask": "160.70",
      "open": "163.90",
      "high": "165.40",
      "low": "159.60",
      "close": "160.80",
      "average": "161.1276",
      "volume": "193705",
      "turnover": "31213906.9",
      "trades": "862"
    },
    {
      "date": "2023-08-09",
      "bid": "163.20",
      "ask": "163.40",
      "open": "161.00",
      "high": "163.70",
      "low": "159.20",
      "close": "162.70",
      "average": "161.8001",
      "volume": "381959",
      "turnover": "61795424.95",
      "trades": "810"
    },
    {
      "date": "2023-08-10",
      "bid": "166.50",
      "ask": "166.80",
      "open": "163.00",
      "high": "167.90",
      "low": "162.90",
      "close": "166.90",
      "average": "166.1604",
      "volume": "250763",
      "turnover": "41669193.45",
      "trades": "1076"
    },
    {
      "date": "2023-08-11",
      "bid": "164.90",
      "ask": "165.10",
      "open": "166.90",
      "high": "166.90",
      "low": "164.80",
      "close": "164.80",
      "average": "165.5078",
      "volume": "119030",
      "turnover": "19706243.1",
      "trades": "682"
    },
    {
      "date": "2023-08-14",
      "bid": "164.70",
      "ask": "165.00",
      "open": "163.50",
      "high": "166.40",
      "low": "162.10",
      "close": "165.00",
      "average": "164.7459",
      "volume": "151513",
      "turnover": "24960574.4",
      "trades": "826"
    },
    {
      "date": "2023-08-15",
      "bid": "162.20",
      "ask": "162.50",
      "open": "166.00",
      "high": "166.00",
      "low": "161.40",
      "close": "162.20",
      "average": "162.7852",
      "volume": "200328",
      "turnover": "32612229.75",
      "trades": "748"
    },
    {
      "date": "2023-08-16",
      "bid": "153.80",
      "ask": "154.10",
      "open": "160.50",
      "high": "161.10",
      "low": "152.40",
      "close": "154.20",
      "average": "155.4888",
      "volume": "427984",
      "turnover": "66553303.8",
      "trades": "1558"
    },
    {
      "date": "2023-08-17",
      "bid": "148.50",
      "ask": "148.60",
      "open": "153.80",
      "high": "154.50",
      "low": "143.50",
      "close": "148.80",
      "average": "149.9348",
      "volume": "754597",
      "turnover": "113211746.5",
      "trades": "2559"
    },
    {
      "date": "2023-08-18",
      "bid": "143.20",
      "ask": "143.40",
      "open": "148.20",
      "high": "148.20",
      "low": "141.00",
      "close": "143.40",
      "average": "143.2643",
      "volume": "542164",
      "turnover": "77696718.25",
      "trades": "2005"
    },
    {
      "date": "2023-08-21",
      "bid": "138.30",
      "ask": "138.60",
      "open": "143.40",
      "high": "143.90",
      "low": "138.20",
      "close": "138.40",
      "average": "140.2201",
      "volume": "380892",
      "turnover": "53374523.91",
      "trades": "1456"
    },
    {
      "date": "2023-08-22",
      "bid": "141.20",
      "ask": "141.50",
      "open": "138.80",
      "high": "142.30",
      "low": "134.50",
      "close": "141.50",
      "average": "139.5901",
      "volume": "359568",
      "turnover": "50248692.65",
      "trades": "1823"
    },
    {
      "date": "2023-08-23",
      "bid": "142.80",
      "ask": "143.00",
      "open": "141.20",
      "high": "144.70",
      "low": "141.10",
      "close": "143.00",
      "average": "143.3204",
      "volume": "180171",
      "turnover": "25810704.25",
      "trades": "867"
    },
    {
      "date": "2023-08-24",
      "bid": "137.80",
      "ask": "138.00",
      "open": "143.20",
      "high": "145.50",
      "low": "137.60",
      "close": "138.10",
      "average": "140.867",
      "volume": "364399",
      "turnover": "51350667.5",
      "trades": "1657"
    },
    {
      "date": "2023-08-25",
      "bid": "138.30",
      "ask": "138.60",
      "open": "138.50",
      "high": "140.10",
      "low": "136.90",
      "close": "138.60",
      "average": "138.854",
      "volume": "190283",
      "turnover": "26421418.6",
      "trades": "1106"
    },
    {
      "date": "2023-08-28",
      "bid": "141.80",
      "ask": "142.00",
      "open": "138.60",
      "high": "142.40",
      "low": "137.70",
      "close": "141.70",
      "average": "140.2857",
      "volume": "269356",
      "turnover": "38129621.5",
      "trades": "955"
    },
    {
      "date": "2023-08-29",
      "bid": "141.90",
      "ask": "142.20",
      "open": "142.20",
      "high": "143.80",
      "low": "140.50",
      "close": "142.30",
      "average": "142.0247",
      "volume": "203565",
      "turnover": "28911320.4",
      "trades": "1024"
    },
    {
      "date": "2023-08-30",
      "bid": "140.70",
      "ask": "140.90",
      "open": "143.00",
      "high": "143.00",
      "low": "138.40",
      "close": "140.90",
      "average": "140.3589",
      "volume": "216810",
      "turnover": "30434486.6",
      "trades": "1143"
    },
    {
      "date": "2023-08-31",
      "bid": "144.10",
      "ask": "144.40",
      "open": "141.30",
      "high": "145.90",
      "low": "141.30",
      "close": "144.40",
      "average": "144.0474",
      "volume": "199341",
      "turnover": "28707385.3",
      "trades": "928"
    },
    {
      "date": "2023-09-01",
      "bid": "142.60",
      "ask": "143.00",
      "open": "143.30",
      "high": "145.80",
      "low": "141.60",
      "close": "143.10",
      "average": "142.6352",
      "volume": "418908",
      "turnover": "59715245.05",
      "trades": "1215"
    },
    {
      "date": "2023-09-04",
      "bid": "142.70",
      "ask": "143.00",
      "open": "143.30",
      "high": "145.00",
      "low": "142.20",
      "close": "142.70",
      "average": "143.2122",
      "volume": "220616",
      "turnover": "31597163.65",
      "trades": "676"
    },
    {
      "date": "2023-09-05",
      "bid": "142.00",
      "ask": "142.20",
      "open": "141.60",
      "high": "144.30",
      "low": "141.60",
      "close": "142.30",
      "average": "142.4311",
      "volume": "259845",
      "turnover": "37013428.95",
      "trades": "846"
    },
    {
      "date": "2023-09-06",
      "bid": "142.60",
      "ask": "142.80",
      "open": "141.90",
      "high": "144.90",
      "low": "141.60",
      "close": "142.90",
      "average": "143.3972",
      "volume": "170105",
      "turnover": "24389096",
      "trades": "888"
    },
    {
      "date": "2023-09-07",
      "bid": "142.70",
      "ask": "142.90",
      "open": "142.00",
      "high": "144.10",
      "low": "141.20",
      "close": "142.90",
      "average": "142.4603",
      "volume": "247228",
      "turnover": "35228423.6",
      "trades": "1208"
    },
    {
      "date": "2023-09-08",
      "bid": "144.70",
      "ask": "144.90",
      "open": "142.90",
      "high": "145.60",
      "low": "142.90",
      "close": "144.60",
      "average": "144.6375",
      "volume": "193640",
      "turnover": "28007150.65",
      "trades": "765"
    },
    {
      "date": "2023-09-11",
      "bid": "151.40",
      "ask": "151.70",
      "open": "144.60",
      "high": "155.80",
      "low": "144.60",
      "close": "151.40",
      "average": "151.923",
      "volume": "538257",
      "turnover": "81758689.48",
      "trades": "2615"
    },
    {
      "date": "2023-09-12",
      "bid": "151.90",
      "ask": "152.10",
      "open": "151.40",
      "high": "154.00",
      "low": "148.50",
      "close": "151.70",
      "average": "151.7647",
      "volume": "631828",
      "turnover": "95885623.65",
      "trades": "1295"
    },
    {
      "date": "2023-09-13",
      "bid": "152.10",
      "ask": "152.30",
      "open": "151.70",
      "high": "155.70",
      "low": "151.20",
      "close": "152.20",
      "average": "153.2918",
      "volume": "363239",
      "turnover": "55675457.65",
      "trades": "951"
    },
    {
      "date": "2023-09-14",
      "bid": "156.30",
      "ask": "156.60",
      "open": "152.30",
      "high": "156.90",
      "low": "150.00",
      "close": "156.40",
      "average": "153.3086",
      "volume": "304067",
      "turnover": "46607409.15",
      "trades": "1295"
    },
    {
      "date": "2023-09-15",
      "bid": "151.40",
      "ask": "151.60",
      "open": "156.50",
      "high": "158.00",
      "low": "150.80",
      "close": "151.70",
      "average": "153.2218",
      "volume": "492708",
      "turnover": "75473181.7",
      "trades": "1369"
    },
    {
      "date": "2023-09-18",
      "bid": "148.00",
      "ask": "148.20",
      "open": "151.70",
      "high": "151.70",
      "low": "148.00",
      "close": "148.60",
      "average": "149.0938",
      "volume": "358823",
      "turnover": "53517912.9",
      "trades": "1716"
    },
    {
      "date": "2023-09-19",
      "bid": "149.40",
      "ask": "149.60",
      "open": "148.00",
      "high": "150.50",
      "low": "148.00",
      "close": "149.60",
      "average": "149.2147",
      "volume": "194820",
      "turnover": "29075182.2",
      "trades": "972"
    },
    {
      "date": "2023-09-20",
      "bid": "152.80",
      "ask": "153.00",
      "open": "150.00",
      "high": "152.90",
      "low": "150.00",
      "close": "152.50",
      "average": "151.732",
      "volume": "128262",
      "turnover": "19461146.25",
      "trades": "782"
    },
    {
      "date": "2023-09-21",
      "bid": "148.90",
      "ask": "149.30",
      "open": "151.00",
      "high": "152.00",
      "low": "146.50",
      "close": "149.30",
      "average": "149.207",
      "volume": "291943",
      "turnover": "43562074.9",
      "trades": "1566"
    },
    {
      "date": "2023-09-22",
      "bid": "143.20",
      "ask": "143.40",
      "open": "147.80",
      "high": "149.70",
      "low": "143.20",
      "close": "143.30",
      "average": "145.0683",
      "volume": "242677",
      "turnover": "35205808.95",
      "trades": "1296"
    },
    {
      "date": "2023-09-25",
      "bid": "141.90",
      "ask": "142.10",
      "open": "142.00",
      "high": "144.40",
      "low": "140.90",
      "close": "142.30",
      "average": "142.2697",
      "volume": "147661",
      "turnover": "21006386.05",
      "trades": "1013"
    },
    {
      "date": "2023-09-26",
      "bid": "140.20",
      "ask": "140.40",
      "open": "141.10",
      "high": "141.50",
      "low": "137.30",
      "close": "140.20",
      "average": "139.6325",
      "volume": "189676",
      "turnover": "26485657.1",
      "trades": "1537"
    },
    {
      "date": "2023-09-27",
      "bid": "141.40",
      "ask": "141.60",
      "open": "140.20",
      "high": "142.00",
      "low": "138.10",
      "close": "141.60",
      "average": "140.8734",
      "volume": "208934",
      "turnover": "29429283.3",
      "trades": "717"
    },
    {
      "date": "2023-09-28",
      "bid": "145.60",
      "ask": "145.70",
      "open": "141.70",
      "high": "145.60",
      "low": "140.80",
      "close": "145.20",
      "average": "143.9939",
      "volume": "162759",
      "turnover": "23435294.4",
      "trades": "1186"
    },
    {
      "date": "2023-09-29",
      "bid": "148.70",
      "ask": "148.90",
      "open": "145.60",
      "high": "149.80",
      "low": "145.60",
      "close": "148.30",
      "average": "148.2379",
      "volume": "162612",
      "turnover": "24105404.8",
      "trades": "1022"
    },
    {
      "date": "2023-10-02",
      "bid": "144.80",
      "ask": "145.10",
      "open": "148.50",
      "high": "152.60",
      "low": "144.10",
      "close": "145.20",
      "average": "147.2732",
      "volume": "255139",
      "turnover": "37584574",
      "trades": "1512"
    },
    {
      "date": "2023-10-03",
      "bid": "140.20",
      "ask": "140.40",
      "open": "145.20",
      "high": "145.20",
      "low": "139.70",
      "close": "140.00",
      "average": "141.1059",
      "volume": "161801",
      "turnover": "22830021.8",
      "trades": "987"
    },
    {
      "date": "2023-10-04",
      "bid": "139.10",
      "ask": "139.20",
      "open": "139.90",
      "high": "140.10",
      "low": "138.00",
      "close": "139.00",
      "average": "138.9694",
      "volume": "179828",
      "turnover": "24992976.25",
      "trades": "866"
    },
    {
      "date": "2023-10-05",
      "bid": "142.30",
      "ask": "142.60",
      "open": "139.80",
      "high": "143.00",
      "low": "138.20",
      "close": "142.30",
      "average": "139.918",
      "volume": "387790",
      "turnover": "54257941.2",
      "trades": "923"
    },
    {
      "date": "2023-10-06",
      "bid": "145.00",
      "ask": "145.30",
      "open": "143.00",
      "high": "146.30",
      "low": "141.20",
      "close": "144.90",
      "average": "144.2759",
      "volume": "178008",
      "turnover": "25681030.45",
      "trades": "1309"
    },
    {
      "date": "2023-10-09",
      "bid": "144.50",
      "ask": "144.90",
      "open": "144.60",
      "high": "145.80",
      "low": "142.40",
      "close": "144.80",
      "average": "144.2119",
      "volume": "167820",
      "turnover": "24185535.94",
      "trades": "714"
    },
    {
      "date": "2023-10-10",
      "bid": "148.00",
      "ask": "148.40",
      "open": "145.40",
      "high": "152.20",
      "low": "145.40",
      "close": "148.00",
      "average": "149.568",
      "volume": "277833",
      "turnover": "41651188.45",
      "trades": "1100"
    },
    {
      "date": "2023-10-11",
      "bid": "146.90",
      "ask": "147.20",
      "open": "147.40",
      "high": "150.00",
      "low": "146.40",
      "close": "147.20",
      "average": "148.1027",
      "volume": "258644",
      "turnover": "38309026.29",
      "trades": "971"
    },
    {
      "date": "2023-10-12",
      "bid": "143.90",
      "ask": "144.20",
      "open": "148.10",
      "high": "149.30",
      "low": "143.00",
      "close": "144.30",
      "average": "145.1839",
      "volume": "235363",
      "turnover": "34177743.2",
      "trades": "1070"
    },
    {
      "date": "2023-10-13",
      "bid": "136.80",
      "ask": "137.10",
      "open": "143.50",
      "high": "143.80",
      "low": "135.30",
      "close": "136.80",
      "average": "137.3695",
      "volume": "717066",
      "turnover": "98516056.05",
      "trades": "3751"
    },
    {
      "date": "2023-10-16",
      "bid": "139.40",
      "ask": "139.50",
      "open": "137.20",
      "high": "140.40",
      "low": "136.40",
      "close": "139.30",
      "average": "138.797",
      "volume": "245944",
      "turnover": "34136527.6",
      "trades": "1188"
    },
    {
      "date": "2023-10-17",
      "bid": "137.40",
      "ask": "137.70",
      "open": "139.20",
      "high": "140.50",
      "low": "136.10",
      "close": "137.70",
      "average": "137.8781",
      "volume": "184525",
      "turnover": "25442940.4",
      "trades": "928"
    },
    {
      "date": "2023-10-18",
      "bid": "133.80",
      "ask": "134.00",
      "open": "137.50",
      "high": "138.40",
      "low": "133.70",
      "close": "134.00",
      "average": "134.7782",
      "volume": "247040",
      "turnover": "33293746.8",
      "trades": "1170"
    },
    {
      "date": "2023-10-19",
      "bid": "132.90",
      "ask": "133.10",
      "open": "134.00",
      "high": "135.80",
      "low": "132.90",
      "close": "133.10",
      "average": "133.8357",
      "volume": "182435",
      "turnover": "24622136.5",
      "trades": "980"
    },
    {
      "date": "2023-10-20",
      "bid": "133.90",
      "ask": "134.00",
      "open": "132.50",
      "high": "135.60",
      "low": "130.00",
      "close": "134.00",
      "average": "133.4954",
      "volume": "228950",
      "turnover": "30554301.9",
      "trades": "1438"
    },
    {
      "date": "2023-10-23",
      "bid": "132.70",
      "ask": "132.90",
      "open": "134.00",
      "high": "134.00",
      "low": "129.50",
      "close": "132.60",
      "average": "131.2538",
      "volume": "192704",
      "turnover": "25428603.6",
      "trades": "1105"
    },
    {
      "date": "2023-10-24",
      "bid": "132.30",
      "ask": "132.60",
      "open": "132.00",
      "high": "134.60",
      "low": "131.30",
      "close": "132.80",
      "average": "132.9374",
      "volume": "180383",
      "turnover": "23981423.6",
      "trades": "1093"
    },
    {
      "date": "2023-10-25",
      "bid": "115.30",
      "ask": "116.30",
      "open": "125.20",
      "high": "125.90",
      "low": "107.30",
      "close": "115.50",
      "average": "115.2237",
      "volume": "2200943",
      "turnover": "253712602.6",
      "trades": "9838"
    },
    {
      "date": "2023-10-26",
      "bid": "117.90",
      "ask": "118.20",
      "open": "114.20",
      "high": "119.50",
      "low": "111.60",
      "close": "118.10",
      "average": "116.6888",
      "volume": "578010",
      "turnover": "67759470.2",
      "trades": "2332"
    },
    {
      "date": "2023-10-27",
      "bid": "115.50",
      "ask": "115.70",
      "open": "118.70",
      "high": "121.50",
      "low": "115.30",
      "close": "115.70",
      "average": "117.4438",
      "volume": "332503",
      "turnover": "39050169.29",
      "trades": "1654"
    },
    {
      "date": "2023-10-30",
      "bid": "112.70",
      "ask": "112.90",
      "open": "116.00",
      "high": "119.10",
      "low": "112.20",
      "close": "113.20",
      "average": "114.4988",
      "volume": "308896",
      "turnover": "35369502.4",
      "trades": "1781"
    },
    {
      "date": "2023-10-31",
      "bid": "118.50",
      "ask": "118.70",
      "open": "114.70",
      "high": "119.10",
      "low": "113.70",
      "close": "118.80",
      "average": "117.7067",
      "volume": "330913",
      "turnover": "38948720.1",
      "trades": "1545"
    },
    {
      "date": "2023-11-01",
      "bid": "116.50",
      "ask": "116.70",
      "open": "119.80",
      "high": "119.80",
      "low": "114.80",
      "close": "117.00",
      "average": "116.5826",
      "volume": "372345",
      "turnover": "43404260.85",
      "trades": "1901"
    },
    {
      "date": "2023-11-02",
      "bid": "126.50",
      "ask": "126.70",
      "open": "118.00",
      "high": "129.10",
      "low": "118.00",
      "close": "126.80",
      "average": "126.5129",
      "volume": "685169",
      "turnover": "86737932.2",
      "trades": "2653"
    },
    {
      "date": "2023-11-03",
      "bid": "131.30",
      "ask": "131.60",
      "open": "128.10",
      "high": "132.10",
      "low": "127.80",
      "close": "131.20",
      "average": "130.255",
      "volume": "149409",
      "turnover": "19459988.05",
      "trades": "794"
    },
    {
      "date": "2023-11-06",
      "bid": "130.20",
      "ask": "130.50",
      "open": "131.70",
      "high": "133.50",
      "low": "130.00",
      "close": "130.60",
      "average": "130.922",
      "volume": "213140",
      "turnover": "27903196.7",
      "trades": "1204"
    },
    {
      "date": "2023-11-07",
      "bid": "136.40",
      "ask": "136.60",
      "open": "130.00",
      "high": "136.70",
      "low": "128.70",
      "close": "136.20",
      "average": "134.7166",
      "volume": "393250",
      "turnover": "53001273.45",
      "trades": "1705"
    },
    {
      "date": "2023-11-08",
      "bid": "132.10",
      "ask": "132.30",
      "open": "135.70",
      "high": "136.70",
      "low": "132.10",
      "close": "132.40",
      "average": "132.9546",
      "volume": "448935",
      "turnover": "59706817.2",
      "trades": "868"
    },
    {
      "date": "2023-11-09",
      "bid": "138.20",
      "ask": "138.50",
      "open": "132.40",
      "high": "142.20",
      "low": "132.40",
      "close": "138.20",
      "average": "138.6709",
      "volume": "502135",
      "turnover": "69651331.25",
      "trades": "2116"
    },
    {
      "date": "2023-11-10",
      "bid": "137.40",
      "ask": "137.90",
      "open": "135.80",
      "high": "137.90",
      "low": "134.80",
      "close": "137.30",
      "average": "136.444",
      "volume": "144926",
      "turnover": "19774801.55",
      "trades": "882"
    },
    {
      "date": "2023-11-13",
      "bid": "136.40",
      "ask": "137.20",
      "open": "137.30",
      "high": "138.00",
      "low": "134.00",
      "close": "136.80",
      "average": "135.9919",
      "volume": "256536",
      "turnover": "34886462",
      "trades": "1099"
    },
    {
      "date": "2023-11-14",
      "bid": "148.80",
      "ask": "149.00",
      "open": "136.90",
      "high": "151.60",
      "low": "136.90",
      "close": "149.10",
      "average": "146.041",
      "volume": "846582",
      "turnover": "123870733.65",
      "trades": "3098"
    },
    {
      "date": "2023-11-15",
      "bid": "143.10",
      "ask": "143.30",
      "open": "149.50",
      "high": "152.40",
      "low": "141.80",
      "close": "143.50",
      "average": "144.8465",
      "volume": "367145",
      "turnover": "53180291.7",
      "trades": "2060"
    },
    {
      "date": "2023-11-16",
      "bid": "142.10",
      "ask": "142.30",
      "open": "142.70",
      "high": "147.00",
      "low": "141.00",
      "close": "142.40",
      "average": "143.7883",
      "volume": "276755",
      "turnover": "39809999",
      "trades": "1651"
    },
    {
      "date": "2023-11-17",
      "bid": "140.90",
      "ask": "141.10",
      "open": "142.40",
      "high": "147.00",
      "low": "139.90",
      "close": "141.30",
      "average": "143.4427",
      "volume": "295135",
      "turnover": "42341448.5",
      "trades": "1946"
    },
    {
      "date": "2023-11-20",
      "bid": "144.60",
      "ask": "145.00",
      "open": "141.30",
      "high": "144.90",
      "low": "139.80",
      "close": "144.90",
      "average": "143.2607",
      "volume": "236399",
      "turnover": "33868426.65",
      "trades": "1145"
    },
    {
      "date": "2023-11-21",
      "bid": "140.80",
      "ask": "141.00",
      "open": "144.90",
      "high": "147.70",
      "low": "140.10",
      "close": "141.00",
      "average": "142.4221",
      "volume": "203590",
      "turnover": "29010291.1",
      "trades": "1067"
    },
    {
      "date": "2023-11-22",
      "bid": "143.10",
      "ask": "143.20",
      "open": "142.00",
      "high": "144.00",
      "low": "141.10",
      "close": "143.00",
      "average": "142.9733",
      "volume": "105577",
      "turnover": "15094697",
      "trades": "840"
    },
    {
      "date": "2023-11-23",
      "bid": "144.80",
      "ask": "145.10",
      "open": "143.00",
      "high": "150.10",
      "low": "143.00",
      "close": "145.10",
      "average": "146.8083",
      "volume": "373096",
      "turnover": "54763654.05",
      "trades": "1606"
    },
    {
      "date": "2023-11-24",
      "bid": "141.30",
      "ask": "141.70",
      "open": "143.40",
      "high": "144.40",
      "low": "139.30",
      "close": "141.60",
      "average": "141.2741",
      "volume": "321864",
      "turnover": "45432518.64",
      "trades": "1568"
    },
    {
      "date": "2023-11-27",
      "bid": "141.30",
      "ask": "141.50",
      "open": "141.60",
      "high": "142.60",
      "low": "140.60",
      "close": "141.60",
      "average": "141.6097",
      "volume": "145556",
      "turnover": "20612398.89",
      "trades": "930"
    },
    {
      "date": "2023-11-28",
      "bid": "138.40",
      "ask": "138.80",
      "open": "141.00",
      "high": "141.00",
      "low": "136.90",
      "close": "138.70",
      "average": "138.4211",
      "volume": "149417",
      "turnover": "20682577.3",
      "trades": "879"
    },
    {
      "date": "2023-11-29",
      "bid": "143.90",
      "ask": "144.10",
      "open": "139.40",
      "high": "147.20",
      "low": "139.40",
      "close": "144.10",
      "average": "144.4704",
      "volume": "282458",
      "turnover": "40823295.4",
      "trades": "1364"
    },
    {
      "date": "2023-11-30",
      "bid": "143.70",
      "ask": "144.00",
      "open": "145.10",
      "high": "146.90",
      "low": "141.20",
      "close": "146.50",
      "average": "145.8999",
      "volume": "1125324",
      "turnover": "164170429.44",
      "trades": "1608"
    },
    {
      "date": "2023-12-01",
      "bid": "142.80",
      "ask": "143.00",
      "open": "146.50",
      "high": "146.50",
      "low": "139.10",
      "close": "143.60",
      "average": "142.0982",
      "volume": "499192",
      "turnover": "71259756.75",
      "trades": "1796"
    },
    {
      "date": "2023-12-04",
      "bid": "143.40",
      "ask": "143.70",
      "open": "143.60",
      "high": "145.80",
      "low": "141.10",
      "close": "143.50",
      "average": "143.2479",
      "volume": "203275",
      "turnover": "29117637.15",
      "trades": "1059"
    },
    {
      "date": "2023-12-05",
      "bid": "145.40",
      "ask": "145.70",
      "open": "143.00",
      "high": "148.40",
      "low": "143.00",
      "close": "145.60",
      "average": "145.4251",
      "volume": "1987514",
      "turnover": "287618106.05",
      "trades": "1884"
    },
    {
      "date": "2023-12-06",
      "bid": "151.00",
      "ask": "151.10",
      "open": "146.40",
      "high": "153.50",
      "low": "144.60",
      "close": "151.30",
      "average": "148.5153",
      "volume": "740314",
      "turnover": "110027616.95",
      "trades": "1513"
    },
    {
      "date": "2023-12-07",
      "bid": "155.50",
      "ask": "155.60",
      "open": "150.00",
      "high": "156.00",
      "low": "148.80",
      "close": "156.00",
      "average": "153.5988",
      "volume": "1274408",
      "turnover": "195906548.35",
      "trades": "1736"
    },
    {
      "date": "2023-12-08",
      "bid": "153.00",
      "ask": "153.10",
      "open": "156.00",
      "high": "162.00",
      "low": "150.20",
      "close": "153.20",
      "average": "155.1008",
      "volume": "461487",
      "turnover": "71667793.45",
      "trades": "2079"
    },
    {
      "date": "2023-12-11",
      "bid": "152.50",
      "ask": "152.80",
      "open": "153.30",
      "high": "154.20",
      "low": "151.70",
      "close": "152.80",
      "average": "152.7931",
      "volume": "123555",
      "turnover": "18880014.1",
      "trades": "723"
    },
    {
      "date": "2023-12-12",
      "bid": "149.90",
      "ask": "150.10",
      "open": "152.80",
      "high": "153.00",
      "low": "148.80",
      "close": "150.40",
      "average": "150.5196",
      "volume": "198654",
      "turnover": "29901318",
      "trades": "937"
    },
    {
      "date": "2023-12-13",
      "bid": "148.70",
      "ask": "148.90",
      "open": "150.50",
      "high": "151.20",
      "low": "148.20",
      "close": "148.90",
      "average": "149.224",
      "volume": "216755",
      "turnover": "32345051.2",
      "trades": "1045"
    },
    {
      "date": "2023-12-14",
      "bid": "174.80",
      "ask": "174.90",
      "open": "155.90",
      "high": "179.80",
      "low": "155.90",
      "close": "174.90",
      "average": "171.5257",
      "volume": "1469888",
      "turnover": "252235110.07",
      "trades": "5252"
    },
    {
      "date": "2023-12-15",
      "bid": "175.40",
      "ask": "176.20",
      "open": "175.30",
      "high": "179.60",
      "low": "168.80",
      "close": "175.70",
      "average": "175.7865",
      "volume": "817299",
      "turnover": "143893789.3",
      "trades": "2396"
    },
    {
      "date": "2023-12-18",
      "bid": "175.90",
      "ask": "176.10",
      "open": "173.50",
      "high": "177.90",
      "low": "172.10",
      "close": "175.70",
      "average": "175.1391",
      "volume": "259283",
      "turnover": "44809891.15",
      "trades": "1130"
    },
    {
      "date": "2023-12-19",
      "bid": "175.30",
      "ask": "175.40",
      "open": "173.90",
      "high": "181.20",
      "low": "173.50",
      "close": "175.30",
      "average": "176.5425",
      "volume": "272950",
      "turnover": "48206405",
      "trades": "1298"
    },
    {
      "date": "2023-12-20",
      "bid": "173.00",
      "ask": "173.30",
      "open": "175.30",
      "high": "176.20",
      "low": "170.20",
      "close": "173.40",
      "average": "173.2857",
      "volume": "326595",
      "turnover": "56577204.2",
      "trades": "1426"
    },
    {
      "date": "2023-12-21",
      "bid": "170.20",
      "ask": "170.40",
      "open": "171.20",
      "high": "171.40",
      "low": "166.10",
      "close": "170.50",
      "average": "169.1144",
      "volume": "200698",
      "turnover": "33938910.85",
      "trades": "1229"
    },
    {
      "date": "2023-12-22",
      "bid": "176.00",
      "ask": "176.20",
      "open": "169.00",
      "high": "176.50",
      "low": "168.70",
      "close": "176.00",
      "average": "173.2608",
      "volume": "293208",
      "turnover": "50813407.85",
      "trades": "974"
    },
    {
      "date": "2023-12-27",
      "bid": "176.20",
      "ask": "176.50",
      "open": "176.00",
      "high": "182.10",
      "low": "175.50",
      "close": "176.20",
      "average": "178.3621",
      "volume": "293353",
      "turnover": "52514886.3",
      "trades": "1716"
    },
    {
      "date": "2023-12-28",
      "bid": "177.00",
      "ask": "177.20",
      "open": "176.60",
      "high": "178.00",
      "low": "174.50",
      "close": "176.90",
      "average": "176.4729",
      "volume": "123817",
      "turnover": "21845163.4",
      "trades": "892"
    },
    {
      "date": "2023-12-29",
      "bid": "177.20",
      "ask": "177.40",
      "open": "176.90",
      "high": "178.80",
      "low": "175.00",
      "close": "177.50",
      "average": "177.7472",
      "volume": "156904",
      "turnover": "27889249.2",
      "trades": "948"
    },
    {
      "date": "2024-01-02",
      "bid": "171.90",
      "ask": "172.30",
      "open": "177.20",
      "high": "178.30",
      "low": "171.80",
      "close": "172.00",
      "average": "173.9628",
      "volume": "196183",
      "turnover": "34135288.2",
      "trades": "1443"
    },
    {
      "date": "2024-01-03",
      "bid": "167.10",
      "ask": "167.40",
      "open": "172.00",
      "high": "173.20",
      "low": "165.60",
      "close": "167.90",
      "average": "168.7747",
      "volume": "286292",
      "turnover": "48315991.3",
      "trades": "1788"
    },
    {
      "date": "2024-01-04",
      "bid": "168.10",
      "ask": "168.40",
      "open": "167.90",
      "high": "174.70",
      "low": "166.50",
      "close": "168.90",
      "average": "169.8839",
      "volume": "334308",
      "turnover": "56835467.15",
      "trades": "1845"
    },
    {
      "date": "2024-01-05",
      "bid": "167.60",
      "ask": "167.80",
      "open": "168.90",
      "high": "171.70",
      "low": "165.20",
      "close": "167.80",
      "average": "167.3068",
      "volume": "109303",
      "turnover": "18284647.55",
      "trades": "720"
    },
    {
      "date": "2024-01-08",
      "bid": "173.00",
      "ask": "173.10",
      "open": "167.90",
      "high": "173.60",
      "low": "166.60",
      "close": "173.30",
      "average": "170.7367",
      "volume": "226820",
      "turnover": "38652822.9",
      "trades": "1427"
    },
    {
      "date": "2024-01-09",
      "bid": "168.10",
      "ask": "168.30",
      "open": "173.40",
      "high": "173.50",
      "low": "167.10",
      "close": "167.10",
      "average": "168.6492",
      "volume": "143806",
      "turnover": "24253352.2",
      "trades": "1007"
    },
    {
      "date": "2024-01-10",
      "bid": "168.50",
      "ask": "168.90",
      "open": "166.30",
      "high": "168.90",
      "low": "163.90",
      "close": "168.20",
      "average": "166.4014",
      "volume": "191630",
      "turnover": "31883888.45",
      "trades": "1130"
    },
    {
      "date": "2024-01-11",
      "bid": "172.00",
      "ask": "172.40",
      "open": "170.60",
      "high": "176.10",
      "low": "170.20",
      "close": "171.90",
      "average": "173.0276",
      "volume": "357238",
      "turnover": "61845787.6",
      "trades": "1827"
    },
    {
      "date": "2024-01-12",
      "bid": "176.80",
      "ask": "177.10",
      "open": "172.20",
      "high": "179.30",
      "low": "171.90",
      "close": "176.60",
      "average": "177.1063",
      "volume": "316443",
      "turnover": "56052801.5",
      "trades": "1924"
    },
    {
      "date": "2024-01-15",
      "bid": "164.40",
      "ask": "164.70",
      "open": "176.60",
      "high": "176.60",
      "low": "162.90",
      "close": "164.60",
      "average": "166.8129",
      "volume": "378474",
      "turnover": "63242943.35",
      "trades": "2278"
    },
    {
      "date": "2024-01-16",
      "bid": "163.20",
      "ask": "163.50",
      "open": "163.00",
      "high": "165.80",
      "low": "160.20",
      "close": "163.40",
      "average": "163.0505",
      "volume": "181991",
      "turnover": "29673716.9",
      "trades": "1068"
    },
    {
      "date": "2024-01-17",
      "bid": "161.00",
      "ask": "161.30",
      "open": "160.00",
      "high": "164.90",
      "low": "149.40",
      "close": "161.70",
      "average": "158.2251",
      "volume": "1057203",
      "turnover": "167311124.05",
      "trades": "4466"
    },
    {
      "date": "2024-01-18",
      "bid": "162.50",
      "ask": "162.80",
      "open": "161.60",
      "high": "163.30",
      "low": "158.20",
      "close": "162.70",
      "average": "161.3477",
      "volume": "229456",
      "turnover": "37036515.2",
      "trades": "1440"
    },
    {
      "date": "2024-01-19",
      "bid": "149.70",
      "ask": "149.90",
      "open": "161.40",
      "high": "161.80",
      "low": "146.20",
      "close": "150.30",
      "average": "149.8487",
      "volume": "1242138",
      "turnover": "185967540.85",
      "trades": "4741"
    },
    {
      "date": "2024-01-22",
      "bid": "152.00",
      "ask": "152.20",
      "open": "151.20",
      "high": "156.80",
      "low": "149.60",
      "close": "152.50",
      "average": "152.8048",
      "volume": "296450",
      "turnover": "45238792.25",
      "trades": "1631"
    },
    {
      "date": "2024-01-23",
      "bid": "155.50",
      "ask": "155.70",
      "open": "152.60",
      "high": "157.40",
      "low": "151.80",
      "close": "155.90",
      "average": "155.2371",
      "volume": "460412",
      "turnover": "71488814.25",
      "trades": "1463"
    },
    {
      "date": "2024-01-24",
      "bid": "156.90",
      "ask": "157.00",
      "open": "157.70",
      "high": "160.30",
      "low": "156.00",
      "close": "157.10",
      "average": "157.6571",
      "volume": "235711",
      "turnover": "37189011.04",
      "trades": "1329"
    },
    {
      "date": "2024-01-25",
      "bid": "163.00",
      "ask": "163.20",
      "open": "157.00",
      "high": "165.50",
      "low": "157.00",
      "close": "163.70",
      "average": "161.4696",
      "volume": "644916",
      "turnover": "104215861.45",
      "trades": "2893"
    },
    {
      "date": "2024-01-26",
      "bid": "166.60",
      "ask": "166.80",
      "open": "163.70",
      "high": "168.40",
      "low": "159.40",
      "close": "166.30",
      "average": "165.1298",
      "volume": "313287",
      "turnover": "51738769.5",
      "trades": "2161"
    },
    {
      "date": "2024-01-29",
      "bid": "164.70",
      "ask": "165.00",
      "open": "165.70",
      "high": "166.80",
      "low": "162.30",
      "close": "164.50",
      "average": "164.693",
      "volume": "284322",
      "turnover": "46829940.25",
      "trades": "1518"
    },
    {
      "date": "2024-01-30",
      "bid": "169.70",
      "ask": "170.20",
      "open": "161.00",
      "high": "174.50",
      "low": "157.90",
      "close": "168.80",
      "average": "169.1866",
      "volume": "1374322",
      "turnover": "232475730.7",
      "trades": "4348"
    },
    {
      "date": "2024-01-31",
      "bid": "172.40",
      "ask": "172.60",
      "open": "169.50",
      "high": "175.50",
      "low": "164.90",
      "close": "170.60",
      "average": "170.8101",
      "volume": "1052522",
      "turnover": "179803671.45",
      "trades": "2653"
    },
    {
      "date": "2024-02-01",
      "bid": "166.80",
      "ask": "167.10",
      "open": "169.40",
      "high": "174.60",
      "low": "164.80",
      "close": "166.90",
      "average": "168.2025",
      "volume": "443606",
      "turnover": "74697566.9",
      "trades": "2231"
    },
    {
      "date": "2024-02-02",
      "bid": "165.30",
      "ask": "165.60",
      "open": "169.00",
      "high": "170.60",
      "low": "163.80",
      "close": "165.40",
      "average": "166.9434",
      "volume": "222363",
      "turnover": "37116831.65",
      "trades": "1181"
    },
    {
      "date": "2024-02-05",
      "bid": "166.60",
      "ask": "167.00",
      "open": "172.60",
      "high": "174.80",
      "low": "166.30",
      "close": "166.80",
      "average": "170.3017",
      "volume": "431948",
      "turnover": "73631846.15",
      "trades": "2179"
    },
    {
      "date": "2024-02-06",
      "bid": "165.60",
      "ask": "165.90",
      "open": "167.00",
      "high": "168.60",
      "low": "164.40",
      "close": "165.10",
      "average": "165.8847",
      "volume": "206940",
      "turnover": "34327920.2",
      "trades": "979"
    },
    {
      "date": "2024-02-07",
      "bid": "160.80",
      "ask": "161.10",
      "open": "165.10",
      "high": "166.60",
      "low": "160.40",
      "close": "160.90",
      "average": "162.7475",
      "volume": "398198",
      "turnover": "64836421.8",
      "trades": "1775"
    },
    {
      "date": "2024-02-08",
      "bid": "165.10",
      "ask": "165.30",
      "open": "160.90",
      "high": "166.00",
      "low": "158.80",
      "close": "165.30",
      "average": "163.2666",
      "volume": "275145",
      "turnover": "44917870.55",
      "trades": "1143"
    },
    {
      "date": "2024-02-09",
      "bid": "167.10",
      "ask": "167.30",
      "open": "166.00",
      "high": "169.70",
      "low": "165.90",
      "close": "167.30",
      "average": "167.855",
      "volume": "347914",
      "turnover": "58408736.3",
      "trades": "1346"
    },
    {
      "date": "2024-02-12",
      "bid": "168.50",
      "ask": "168.80",
      "open": "167.80",
      "high": "170.90",
      "low": "166.50",
      "close": "168.40",
      "average": "168.2898",
      "volume": "160667",
      "turnover": "27038613.7",
      "trades": "965"
    },
    {
      "date": "2024-02-13",
      "bid": "164.10",
      "ask": "164.40",
      "open": "168.30",
      "high": "170.50",
      "low": "163.00",
      "close": "164.00",
      "average": "165.7688",
      "volume": "220665",
      "turnover": "36617779.6",
      "trades": "1534"
    },
    {
      "date": "2024-02-14",
      "bid": "168.90",
      "ask": "169.10",
      "open": "163.50",
      "high": "169.20",
      "low": "162.50",
      "close": "169.00",
      "average": "166.865",
      "volume": "153132",
      "turnover": "25567865.95",
      "trades": "902"
    },
    {
      "date": "2024-02-15",
      "bid": "172.90",
      "ask": "173.30",
      "open": "171.40",
      "high": "173.90",
      "low": "171.10",
      "close": "173.70",
      "average": "173.2618",
      "volume": "341832",
      "turnover": "59229641.3",
      "trades": "1476"
    },
    {
      "date": "2024-02-16",
      "bid": "172.40",
      "ask": "172.60",
      "open": "173.70",
      "high": "175.10",
      "low": "171.20",
      "close": "172.20",
      "average": "173.367",
      "volume": "170998",
      "turnover": "29658172.2",
      "trades": "1015"
    },
    {
      "date": "2024-02-19",
      "bid": "172.40",
      "ask": "172.70",
      "open": "170.00",
      "high": "174.00",
      "low": "169.20",
      "close": "172.60",
      "average": "171.8181",
      "volume": "111895",
      "turnover": "19100923.14",
      "trades": "766"
    },
    {
      "date": "2024-02-20",
      "bid": "169.30",
      "ask": "169.60",
      "open": "170.90",
      "high": "170.90",
      "low": "167.20",
      "close": "169.60",
      "average": "168.8872",
      "volume": "135932",
      "turnover": "22955601.2",
      "trades": "1254"
    },
    {
      "date": "2024-02-21",
      "bid": "162.60",
      "ask": "162.90",
      "open": "169.20",
      "high": "169.60",
      "low": "162.60",
      "close": "163.00",
      "average": "164.1358",
      "volume": "278272",
      "turnover": "45674375.2",
      "trades": "1509"
    },
    {
      "date": "2024-02-22",
      "bid": "165.00",
      "ask": "165.20",
      "open": "165.50",
      "high": "167.20",
      "low": "162.30",
      "close": "165.30",
      "average": "164.3719",
      "volume": "203423",
      "turnover": "33451842.1",
      "trades": "1334"
    },
    {
      "date": "2024-02-23",
      "bid": "164.50",
      "ask": "164.80",
      "open": "165.30",
      "high": "166.90",
      "low": "161.90",
      "close": "164.60",
      "average": "163.5576",
      "volume": "139813",
      "turnover": "22870033.95",
      "trades": "1190"
    },
    {
      "date": "2024-02-26",
      "bid": "162.80",
      "ask": "163.00",
      "open": "164.50",
      "high": "164.50",
      "low": "159.70",
      "close": "163.00",
      "average": "161.6861",
      "volume": "133667",
      "turnover": "21612836",
      "trades": "1249"
    },
    {
      "date": "2024-02-27",
      "bid": "162.70",
      "ask": "163.00",
      "open": "162.10",
      "high": "164.50",
      "low": "160.50",
      "close": "163.00",
      "average": "162.3786",
      "volume": "325591",
      "turnover": "52883631.6",
      "trades": "1597"
    },
    {
      "date": "2024-02-28",
      "bid": "159.90",
      "ask": "160.10",
      "open": "160.30",
      "high": "161.00",
      "low": "156.60",
      "close": "160.00",
      "average": "159.0434",
      "volume": "308673",
      "turnover": "49113155.05",
      "trades": "2052"
    },
    {
      "date": "2024-02-29",
      "bid": "159.20",
      "ask": "159.40",
      "open": "160.00",
      "high": "162.50",
      "low": "157.90",
      "close": "161.10",
      "average": "160.5972",
      "volume": "597262",
      "turnover": "95895250.3",
      "trades": "1746"
    },
    {
      "date": "2024-03-01",
      "bid": "168.00",
      "ask": "168.10",
      "open": "161.40",
      "high": "168.90",
      "low": "161.20",
      "close": "168.10",
      "average": "166.2714",
      "volume": "273399",
      "turnover": "45465360.75",
      "trades": "1286"
    },
    {
      "date": "2024-03-04",
      "bid": "164.60",
      "ask": "164.80",
      "open": "168.00",
      "high": "168.10",
      "low": "163.30",
      "close": "164.70",
      "average": "164.7931",
      "volume": "275403",
      "turnover": "45384350.7",
      "trades": "896"
    },
    {
      "date": "2024-03-05",
      "bid": "163.20",
      "ask": "163.50",
      "open": "164.60",
      "high": "166.40",
      "low": "163.00",
      "close": "163.10",
      "average": "164.2673",
      "volume": "134506",
      "turnover": "22101981.8",
      "trades": "705"
    },
    {
      "date": "2024-03-06",
      "bid": "165.10",
      "ask": "165.70",
      "open": "163.10",
      "high": "166.20",
      "low": "163.10",
      "close": "165.40",
      "average": "165.2544",
      "volume": "130095",
      "turnover": "21503565.25",
      "trades": "767"
    },
    {
      "date": "2024-03-07",
      "bid": "169.50",
      "ask": "169.80",
      "open": "164.90",
      "high": "170.80",
      "low": "161.20",
      "close": "170.00",
      "average": "167.5959",
      "volume": "289767",
      "turnover": "48580400.5",
      "trades": "1391"
    },
    {
      "date": "2024-03-08",
      "bid": "174.00",
      "ask": "174.20",
      "open": "170.00",
      "high": "175.30",
      "low": "169.90",
      "close": "174.00",
      "average": "173.9293",
      "volume": "403197",
      "turnover": "70147767",
      "trades": "1767"
    },
    {
      "date": "2024-03-11",
      "bid": "171.70",
      "ask": "171.90",
      "open": "172.90",
      "high": "175.80",
      "low": "171.20",
      "close": "171.60",
      "average": "172.82",
      "volume": "317134",
      "turnover": "54858445.55",
      "trades": "1376"
    },
    {
      "date": "2024-03-12",
      "bid": "175.10",
      "ask": "175.30",
      "open": "172.10",
      "high": "176.40",
      "low": "171.00",
      "close": "175.50",
      "average": "174.2106",
      "volume": "274049",
      "turnover": "47743620.5",
      "trades": "1626"
    },
    {
      "date": "2024-03-13",
      "bid": "181.40",
      "ask": "181.60",
      "open": "175.00",
      "high": "182.10",
      "low": "173.90",
      "close": "182.10",
      "average": "179.6198",
      "volume": "335436",
      "turnover": "60211638",
      "trades": "1684"
    },
    {
      "date": "2024-03-14",
      "bid": "185.90",
      "ask": "186.70",
      "open": "183.80",
      "high": "193.80",
      "low": "183.80",
      "close": "186.20",
      "average": "189.2978",
      "volume": "549553",
      "turnover": "104064303.75",
      "trades": "3837"
    },
    {
      "date": "2024-03-15",
      "bid": "188.40",
      "ask": "188.70",
      "open": "186.20",
      "high": "189.40",
      "low": "183.80",
      "close": "188.00",
      "average": "187.2994",
      "volume": "257590",
      "turnover": "48246804.35",
      "trades": "1649"
    },
    {
      "date": "2024-03-18",
      "bid": "192.40",
      "ask": "192.90",
      "open": "192.60",
      "high": "196.30",
      "low": "190.80",
      "close": "193.10",
      "average": "193.7444",
      "volume": "334404",
      "turnover": "64335577.6",
      "trades": "2133"
    },
    {
      "date": "2024-03-19",
      "bid": "197.70",
      "ask": "197.80",
      "open": "193.10",
      "high": "197.90",
      "low": "192.00",
      "close": "197.50",
      "average": "196.3437",
      "volume": "359506",
      "turnover": "70576769",
      "trades": "2312"
    },
    {
      "date": "2024-03-20",
      "bid": "195.50",
      "ask": "195.70",
      "open": "197.80",
      "high": "198.00",
      "low": "193.50",
      "close": "195.50",
      "average": "195.5807",
      "volume": "253570",
      "turnover": "49607489.8",
      "trades": "1469"
    },
    {
      "date": "2024-03-21",
      "bid": "201.20",
      "ask": "201.60",
      "open": "200.00",
      "high": "202.00",
      "low": "197.00",
      "close": "201.80",
      "average": "199.9289",
      "volume": "283317",
      "turnover": "56641451.1",
      "trades": "1746"
    },
    {
      "date": "2024-03-22",
      "bid": "202.00",
      "ask": "202.60",
      "open": "201.40",
      "high": "202.60",
      "low": "198.00",
      "close": "202.00",
      "average": "201.229",
      "volume": "244998",
      "turnover": "49288642.7",
      "trades": "1265"
    },
    {
      "date": "2024-03-25",
      "bid": "205.40",
      "ask": "205.80",
      "open": "201.00",
      "high": "206.20",
      "low": "200.80",
      "close": "204.80",
      "average": "204.2822",
      "volume": "312729",
      "turnover": "63900702",
      "trades": "1746"
    },
    {
      "date": "2024-03-26",
      "bid": "210.20",
      "ask": "210.60",
      "open": "215.00",
      "high": "215.80",
      "low": "208.60",
      "close": "210.00",
      "average": "210.9651",
      "volume": "512159",
      "turnover": "108050640.8",
      "trades": "2962"
    },
    {
      "date": "2024-03-27",
      "bid": "217.00",
      "ask": "217.40",
      "open": "210.00",
      "high": "220.00",
      "low": "209.20",
      "close": "218.00",
      "average": "217.2092",
      "volume": "374928",
      "turnover": "81423754.9",
      "trades": "2586"
    },
    {
      "date": "2024-03-28",
      "bid": "219.40",
      "ask": "219.80",
      "open": "218.00",
      "high": "222.60",
      "low": "215.80",
      "close": "219.00",
      "average": "219.5697",
      "volume": "233989",
      "turnover": "51376847.4",
      "trades": "1555"
    },
    {
      "date": "2024-04-02",
      "bid": "212.80",
      "ask": "213.20",
      "open": "219.20",
      "high": "221.00",
      "low": "211.20",
      "close": "213.40",
      "average": "215.8047",
      "volume": "322986",
      "turnover": "69703694.2",
      "trades": "2427"
    },
    {
      "date": "2024-04-03",
      "bid": "210.60",
      "ask": "211.00",
      "open": "214.80",
      "high": "217.20",
      "low": "208.40",
      "close": "210.80",
      "average": "210.8681",
      "volume": "404633",
      "turnover": "85320725.8",
      "trades": "2383"
    },
    {
      "date": "2024-04-04",
      "bid": "211.40",
      "ask": "211.80",
      "open": "210.80",
      "high": "212.20",
      "low": "207.80",
      "close": "211.80",
      "average": "210.5306",
      "volume": "314814",
      "turnover": "66275932.9",
      "trades": "1623"
    },
    {
      "date": "2024-04-05",
      "bid": "206.00",
      "ask": "206.60",
      "open": "209.40",
      "high": "210.60",
      "low": "206.00",
      "close": "206.20",
      "average": "207.5658",
      "volume": "213060",
      "turnover": "44223972.4",
      "trades": "1382"
    },
    {
      "date": "2024-04-08",
      "bid": "209.60",
      "ask": "210.20",
      "open": "206.20",
      "high": "210.40",
      "low": "205.00",
      "close": "209.40",
      "average": "208.263",
      "volume": "137738",
      "turnover": "28685735",
      "trades": "1057"
    },
    {
      "date": "2024-04-09",
      "bid": "201.00",
      "ask": "201.40",
      "open": "209.40",
      "high": "212.60",
      "low": "199.00",
      "close": "200.60",
      "average": "202.8534",
      "volume": "349628",
      "turnover": "70926368.7",
      "trades": "1813"
    },
    {
      "date": "2024-04-10",
      "bid": "195.70",
      "ask": "196.00",
      "open": "202.80",
      "high": "203.80",
      "low": "193.70",
      "close": "195.70",
      "average": "197.8694",
      "volume": "456579",
      "turnover": "90343271.6",
      "trades": "2324"
    },
    {
      "date": "2024-04-11",
      "bid": "192.20",
      "ask": "192.40",
      "open": "196.00",
      "high": "196.50",
      "low": "189.60",
      "close": "192.40",
      "average": "192.5004",
      "volume": "323358",
      "turnover": "62244722.25",
      "trades": "1991"
    },
    {
      "date": "2024-04-12",
      "bid": "195.20",
      "ask": "195.50",
      "open": "197.00",
      "high": "204.00",
      "low": "192.40",
      "close": "195.20",
      "average": "199.308",
      "volume": "620285",
      "turnover": "123627175.1",
      "trades": "2850"
    },
    {
      "date": "2024-04-15",
      "bid": "192.80",
      "ask": "193.10",
      "open": "195.20",
      "high": "199.70",
      "low": "192.70",
      "close": "193.30",
      "average": "194.7335",
      "volume": "235941",
      "turnover": "45945625.8",
      "trades": "1105"
    },
    {
      "date": "2024-04-16",
      "bid": "193.00",
      "ask": "193.20",
      "open": "191.00",
      "high": "193.60",
      "low": "189.70",
      "close": "193.00",
      "average": "191.8141",
      "volume": "217174",
      "turnover": "41657025.1",
      "trades": "1289"
    },
    {
      "date": "2024-04-17",
      "bid": "191.50",
      "ask": "191.70",
      "open": "192.10",
      "high": "193.20",
      "low": "190.00",
      "close": "191.50",
      "average": "191.3407",
      "volume": "177991",
      "turnover": "34058011.6",
      "trades": "1088"
    },
    {
      "date": "2024-04-18",
      "bid": "195.70",
      "ask": "196.00",
      "open": "192.60",
      "high": "196.00",
      "low": "190.40",
      "close": "195.70",
      "average": "193.3994",
      "volume": "153871",
      "turnover": "29758611.3",
      "trades": "1096"
    },
    {
      "date": "2024-04-19",
      "bid": "191.40",
      "ask": "191.60",
      "open": "188.90",
      "high": "192.40",
      "low": "187.40",
      "close": "190.60",
      "average": "190.205",
      "volume": "211829",
      "turnover": "40290734.7",
      "trades": "1446"
    },
    {
      "date": "2024-04-22",
      "bid": "195.00",
      "ask": "195.20",
      "open": "191.00",
      "high": "196.40",
      "low": "190.60",
      "close": "196.30",
      "average": "195.4499",
      "volume": "204878",
      "turnover": "40043219.29",
      "trades": "1130"
    },
    {
      "date": "2024-04-23",
      "bid": "188.70",
      "ask": "189.00",
      "open": "187.50",
      "high": "201.00",
      "low": "185.10",
      "close": "189.80",
      "average": "190.1227",
      "volume": "867575",
      "turnover": "164944373.6",
      "trades": "4254"
    },
    {
      "date": "2024-04-24",
      "bid": "184.50",
      "ask": "184.80",
      "open": "186.20",
      "high": "186.30",
      "low": "178.20",
      "close": "185.00",
      "average": "182.8401",
      "volume": "865238",
      "turnover": "158200420.69",
      "trades": "3914"
    },
    {
      "date": "2024-04-25",
      "bid": "179.50",
      "ask": "179.80",
      "open": "185.20",
      "high": "185.50",
      "low": "176.70",
      "close": "179.40",
      "average": "181.0419",
      "volume": "681213",
      "turnover": "123328244.6",
      "trades": "3434"
    },
    {
      "date": "2024-04-26",
      "bid": "181.50",
      "ask": "182.00",
      "open": "180.40",
      "high": "184.60",
      "low": "180.00",
      "close": "181.90",
      "average": "182.0299",
      "volume": "263502",
      "turnover": "47965449.75",
      "trades": "1513"
    },
    {
      "date": "2024-04-29",
      "bid": "188.90",
      "ask": "189.40",
      "open": "183.10",
      "high": "189.70",
      "low": "181.30",
      "close": "189.00",
      "average": "186.902",
      "volume": "257011",
      "turnover": "47957943.5",
      "trades": "1568"
    },
    {
      "date": "2024-04-30",
      "bid": "188.50",
      "ask": "188.90",
      "open": "189.00",
      "high": "189.90",
      "low": "184.70",
      "close": "189.40",
      "average": "187.7493",
      "volume": "107802",
      "turnover": "20232303.14",
      "trades": "672"
    },
    {
      "date": "2024-05-02",
      "bid": "186.00",
      "ask": "186.40",
      "open": "188.80",
      "high": "191.40",
      "low": "185.20",
      "close": "185.70",
      "average": "187.0689",
      "volume": "200665",
      "turnover": "37538863.29",
      "trades": "1196"
    },
    {
      "date": "2024-05-03",
      "bid": "193.00",
      "ask": "193.30",
      "open": "187.00",
      "high": "195.20",
      "low": "185.20",
      "close": "193.20",
      "average": "191.4557",
      "volume": "124090",
      "turnover": "23758718.6",
      "trades": "1061"
    },
    {
      "date": "2024-05-06",
      "bid": "195.80",
      "ask": "196.00",
      "open": "193.20",
      "high": "197.00",
      "low": "192.20",
      "close": "195.70",
      "average": "195.5833",
      "volume": "108754",
      "turnover": "21270467.1",
      "trades": "958"
    },
    {
      "date": "2024-05-07",
      "bid": "200.20",
      "ask": "200.60",
      "open": "198.00",
      "high": "201.80",
      "low": "195.70",
      "close": "199.70",
      "average": "199.6564",
      "volume": "195322",
      "turnover": "38867300.95",
      "trades": "1137"
    },
    {
      "date": "2024-05-08",
      "bid": "200.40",
      "ask": "200.80",
      "open": "200.20",
      "high": "207.40",
      "low": "197.60",
      "close": "199.30",
      "average": "201.7557",
      "volume": "292399",
      "turnover": "58950846.5",
      "trades": "1617"
    },
    {
      "date": "2024-05-10",
      "bid": "200.20",
      "ask": "200.60",
      "open": "200.80",
      "high": "205.00",
      "low": "200.20",
      "close": "200.80",
      "average": "201.5949",
      "volume": "175967",
      "turnover": "35454598.5",
      "trades": "940"
    },
    {
      "date": "2024-05-13",
      "bid": "203.60",
      "ask": "204.00",
      "open": "200.80",
      "high": "205.80",
      "low": "200.80",
      "close": "204.40",
      "average": "203.7877",
      "volume": "167047",
      "turnover": "34044967.2",
      "trades": "1180"
    },
    {
      "date": "2024-05-14",
      "bid": "206.40",
      "ask": "206.80",
      "open": "204.40",
      "high": "207.60",
      "low": "201.40",
      "close": "207.60",
      "average": "205.2701",
      "volume": "209278",
      "turnover": "42820354.1",
      "trades": "901"
    },
    {
      "date": "2024-05-15",
      "bid": "213.00",
      "ask": "213.20",
      "open": "210.00",
      "high": "215.60",
      "low": "210.00",
      "close": "213.20",
      "average": "212.6536",
      "volume": "548793",
      "turnover": "116564094.1",
      "trades": "2259"
    },
    {
      "date": "2024-05-16",
      "bid": "211.60",
      "ask": "212.00",
      "open": "213.20",
      "high": "215.00",
      "low": "209.80",
      "close": "211.40",
      "average": "211.9464",
      "volume": "172574",
      "turnover": "36576439.79",
      "trades": "1232"
    },
    {
      "date": "2024-05-17",
      "bid": "208.00",
      "ask": "208.40",
      "open": "210.40",
      "high": "211.40",
      "low": "207.40",
      "close": "208.00",
      "average": "208.9027",
      "volume": "105827",
      "turnover": "22107603.7",
      "trades": "712"
    },
    {
      "date": "2024-05-20",
      "bid": "208.20",
      "ask": "208.60",
      "open": "208.00",
      "high": "209.80",
      "low": "206.40",
      "close": "209.20",
      "average": "208.6251",
      "volume": "122893",
      "turnover": "25619047.5",
      "trades": "772"
    },
    {
      "date": "2024-05-21",
      "bid": "202.40",
      "ask": "202.80",
      "open": "209.20",
      "high": "210.00",
      "low": "202.20",
      "close": "202.80",
      "average": "203.9044",
      "volume": "175511",
      "turnover": "35735259.2",
      "trades": "934"
    },
    {
      "date": "2024-05-22",
      "bid": "204.80",
      "ask": "205.20",
      "open": "202.80",
      "high": "206.00",
      "low": "201.60",
      "close": "205.20",
      "average": "204.3505",
      "volume": "97832",
      "turnover": "19990812.8",
      "trades": "621"
    },
    {
      "date": "2024-05-23",
      "bid": "198.30",
      "ask": "198.50",
      "open": "205.00",
      "high": "207.40",
      "low": "198.00",
      "close": "199.10",
      "average": "201.3067",
      "volume": "230516",
      "turnover": "46406942.6",
      "trades": "1090"
    },
    {
      "date": "2024-05-24",
      "bid": "199.30",
      "ask": "199.50",
      "open": "199.00",
      "high": "200.80",
      "low": "196.20",
      "close": "199.50",
      "average": "198.7708",
      "volume": "188299",
      "turnover": "37429414.2",
      "trades": "1155"
    },
    {
      "date": "2024-05-27",
      "bid": "201.40",
      "ask": "202.00",
      "open": "200.00",
      "high": "203.60",
      "low": "199.10",
      "close": "201.60",
      "average": "201.7277",
      "volume": "90418",
      "turnover": "18240970.7",
      "trades": "773"
    },
    {
      "date": "2024-05-28",
      "bid": "202.20",
      "ask": "202.60",
      "open": "202.20",
      "high": "206.40",
      "low": "201.20",
      "close": "202.60",
      "average": "203.6187",
      "volume": "156544",
      "turnover": "31874248.6",
      "trades": "941"
    },
    {
      "date": "2024-05-29",
      "bid": "196.60",
      "ask": "197.10",
      "open": "201.40",
      "high": "202.60",
      "low": "196.40",
      "close": "196.40",
      "average": "197.7497",
      "volume": "170114",
      "turnover": "33728978.1",
      "trades": "983"
    },
    {
      "date": "2024-05-30",
      "bid": "199.50",
      "ask": "200.00",
      "open": "196.00",
      "high": "200.20",
      "low": "194.30",
      "close": "199.30",
      "average": "198.0214",
      "volume": "102739",
      "turnover": "20349949.35",
      "trades": "812"
    },
    {
      "date": "2024-05-31",
      "bid": "202.00",
      "ask": "202.40",
      "open": "200.00",
      "high": "203.40",
      "low": "197.20",
      "close": "202.60",
      "average": "201.9568",
      "volume": "282794",
      "turnover": "57112179.6",
      "trades": "1029"
    },
    {
      "date": "2024-06-03",
      "bid": "200.00",
      "ask": "200.40",
      "open": "204.80",
      "high": "205.60",
      "low": "197.20",
      "close": "201.20",
      "average": "200.2673",
      "volume": "215108",
      "turnover": "43079097.3",
      "trades": "1498"
    },
    {
      "date": "2024-06-04",
      "bid": "204.20",
      "ask": "204.60",
      "open": "200.20",
      "high": "206.00",
      "low": "200.00",
      "close": "204.20",
      "average": "203.7293",
      "volume": "370078",
      "turnover": "75395206.3",
      "trades": "1035"
    },
    {
      "date": "2024-06-05",
      "bid": "206.60",
      "ask": "207.00",
      "open": "208.00",
      "high": "210.40",
      "low": "205.80",
      "close": "206.80",
      "average": "208.4938",
      "volume": "650431",
      "turnover": "135613436",
      "trades": "1282"
    },
    {
      "date": "2024-06-07",
      "bid": "204.60",
      "ask": "205.00",
      "open": "206.80",
      "high": "209.40",
      "low": "201.00",
      "close": "205.00",
      "average": "205.3756",
      "volume": "171341",
      "turnover": "35189268.4",
      "trades": "1224"
    },
    {
      "date": "2024-06-10",
      "bid": "199.90",
      "ask": "200.20",
      "open": "203.40",
      "high": "203.40",
      "low": "198.90",
      "close": "200.40",
      "average": "201.3082",
      "volume": "335316",
      "turnover": "67497030.25",
      "trades": "1249"
    },
    {
      "date": "2024-06-11",
      "bid": "198.60",
      "ask": "198.80",
      "open": "201.40",
      "high": "204.80",
      "low": "198.50",
      "close": "199.00",
      "average": "200.576",
      "volume": "357750",
      "turnover": "71756049.4",
      "trades": "989"
    },
    {
      "date": "2024-06-12",
      "bid": "204.60",
      "ask": "205.00",
      "open": "198.90",
      "high": "206.20",
      "low": "198.00",
      "close": "204.80",
      "average": "203.9788",
      "volume": "293718",
      "turnover": "59912373.1",
      "trades": "1161"
    },
    {
      "date": "2024-06-13",
      "bid": "197.60",
      "ask": "197.70",
      "open": "204.80",
      "high": "205.40",
      "low": "196.70",
      "close": "197.80",
      "average": "200.9276",
      "volume": "306451",
      "turnover": "61574157.2",
      "trades": "1247"
    },
    {
      "date": "2024-06-14",
      "bid": "194.80",
      "ask": "195.00",
      "open": "198.00",
      "high": "198.00",
      "low": "192.70",
      "close": "194.60",
      "average": "195.0644",
      "volume": "153396",
      "turnover": "29922104.3",
      "trades": "1017"
    },
    {
      "date": "2024-06-17",
      "bid": "193.80",
      "ask": "194.20",
      "open": "194.50",
      "high": "198.70",
      "low": "193.10",
      "close": "193.90",
      "average": "194.6324",
      "volume": "107919",
      "turnover": "21004297.2",
      "trades": "849"
    },
    {
      "date": "2024-06-18",
      "bid": "192.70",
      "ask": "193.20",
      "open": "194.10",
      "high": "195.50",
      "low": "188.40",
      "close": "192.40",
      "average": "191.7066",
      "volume": "286881",
      "turnover": "54996979.6",
      "trades": "1367"
    },
    {
      "date": "2024-06-19",
      "bid": "189.70",
      "ask": "189.80",
      "open": "191.00",
      "high": "192.30",
      "low": "189.60",
      "close": "189.80",
      "average": "190.5913",
      "volume": "270163",
      "turnover": "51492590.9",
      "trades": "1186"
    },
    {
      "date": "2024-06-20",
      "bid": "194.70",
      "ask": "194.80",
      "open": "190.20",
      "high": "194.80",
      "low": "190.20",
      "close": "194.00",
      "average": "193.7125",
      "volume": "255788",
      "turnover": "49555595.1",
      "trades": "980"
    },
    {
      "date": "2024-06-24",
      "bid": "197.50",
      "ask": "197.70",
      "open": "192.20",
      "high": "199.00",
      "low": "191.40",
      "close": "197.90",
      "average": "196.7666",
      "volume": "121046",
      "turnover": "23740715.6",
      "trades": "937"
    },
    {
      "date": "2024-06-25",
      "bid": "194.60",
      "ask": "195.00",
      "open": "196.00",
      "high": "197.40",
      "low": "193.90",
      "close": "194.40",
      "average": "195.2664",
      "volume": "181593",
      "turnover": "35459129.5",
      "trades": "1032"
    },
    {
      "date": "2024-06-26",
      "bid": "194.00",
      "ask": "194.20",
      "open": "195.70",
      "high": "197.80",
      "low": "191.50",
      "close": "194.00",
      "average": "194.1532",
      "volume": "124526",
      "turnover": "24182443.4",
      "trades": "1103"
    },
    {
      "date": "2024-06-27",
      "bid": "195.10",
      "ask": "195.80",
      "open": "193.90",
      "high": "196.80",
      "low": "193.20",
      "close": "195.40",
      "average": "195.2526",
      "volume": "92593",
      "turnover": "18079019.5",
      "trades": "715"
    },
    {
      "date": "2024-06-28",
      "bid": "197.00",
      "ask": "197.30",
      "open": "196.10",
      "high": "199.00",
      "low": "196.00",
      "close": "198.10",
      "average": "197.8816",
      "volume": "153155",
      "turnover": "30306556.2",
      "trades": "970"
    },
    {
      "date": "2024-07-01",
      "bid": "200.40",
      "ask": "200.80",
      "open": "200.60",
      "high": "203.80",
      "low": "199.60",
      "close": "200.60",
      "average": "200.7185",
      "volume": "144895",
      "turnover": "29083104.9",
      "trades": "970"
    },
    {
      "date": "2024-07-02",
      "bid": "202.20",
      "ask": "202.40",
      "open": "201.00",
      "high": "206.60",
      "low": "200.60",
      "close": "202.00",
      "average": "203.532",
      "volume": "198639",
      "turnover": "40429446.79",
      "trades": "1365"
    },
    {
      "date": "2024-07-03",
      "bid": "204.60",
      "ask": "204.80",
      "open": "202.60",
      "high": "205.00",
      "low": "200.40",
      "close": "204.80",
      "average": "203.4727",
      "volume": "109161",
      "turnover": "22211255.8",
      "trades": "916"
    },
    {
      "date": "2024-07-04",
      "bid": "201.80",
      "ask": "202.40",
      "open": "205.80",
      "high": "206.00",
      "low": "201.80",
      "close": "202.40",
      "average": "203.9273",
      "volume": "72857",
      "turnover": "14857551.8",
      "trades": "661"
    },
    {
      "date": "2024-07-05",
      "bid": "205.00",
      "ask": "205.20",
      "open": "202.40",
      "high": "206.20",
      "low": "201.20",
      "close": "204.60",
      "average": "204.3069",
      "volume": "99570",
      "turnover": "20343222",
      "trades": "981"
    },
    {
      "date": "2024-07-08",
      "bid": "205.20",
      "ask": "205.60",
      "open": "204.40",
      "high": "206.20",
      "low": "202.60",
      "close": "204.80",
      "average": "204.8567",
      "volume": "75791",
      "turnover": "15526296.6",
      "trades": "574"
    },
    {
      "date": "2024-07-09",
      "bid": "205.80",
      "ask": "206.20",
      "open": "206.00",
      "high": "207.20",
      "low": "204.40",
      "close": "206.20",
      "average": "206.0418",
      "volume": "426949",
      "turnover": "87968808.9",
      "trades": "1047"
    },
    {
      "date": "2024-07-10",
      "bid": "215.40",
      "ask": "216.00",
      "open": "207.20",
      "high": "224.80",
      "low": "200.00",
      "close": "217.00",
      "average": "216.0508",
      "volume": "1156763",
      "turnover": "248836470.9",
      "trades": "5926"
    },
    {
      "date": "2024-07-11",
      "bid": "214.40",
      "ask": "215.00",
      "open": "211.00",
      "high": "215.80",
      "low": "205.20",
      "close": "215.20",
      "average": "210.4811",
      "volume": "353399",
      "turnover": "74380326.4",
      "trades": "3126"
    },
    {
      "date": "2024-07-12",
      "bid": "216.20",
      "ask": "216.60",
      "open": "207.20",
      "high": "218.40",
      "low": "207.20",
      "close": "218.40",
      "average": "215.0857",
      "volume": "317272",
      "turnover": "68240894.2",
      "trades": "2115"
    },
    {
      "date": "2024-07-15",
      "bid": "221.20",
      "ask": "221.80",
      "open": "217.00",
      "high": "224.00",
      "low": "216.40",
      "close": "221.40",
      "average": "220.7405",
      "volume": "240544",
      "turnover": "53117540",
      "trades": "1653"
    },
    {
      "date": "2024-07-16",
      "bid": "217.00",
      "ask": "217.40",
      "open": "220.80",
      "high": "220.80",
      "low": "216.00",
      "close": "217.00",
      "average": "217.5878",
      "volume": "160253",
      "turnover": "34869107",
      "trades": "1141"
    },
    {
      "date": "2024-07-17",
      "bid": "217.80",
      "ask": "218.40",
      "open": "217.00",
      "high": "219.60",
      "low": "215.80",
      "close": "218.00",
      "average": "217.7431",
      "volume": "88581",
      "turnover": "19287870.39",
      "trades": "752"
    },
    {
      "date": "2024-07-18",
      "bid": "216.20",
      "ask": "216.60",
      "open": "218.80",
      "high": "218.80",
      "low": "215.20",
      "close": "217.00",
      "average": "217.0864",
      "volume": "83218",
      "turnover": "18065556",
      "trades": "666"
    },
    {
      "date": "2024-07-19",
      "bid": "212.20",
      "ask": "212.60",
      "open": "216.80",
      "high": "216.80",
      "low": "212.00",
      "close": "212.00",
      "average": "213.5666",
      "volume": "147359",
      "turnover": "31470884.6",
      "trades": "1100"
    },
    {
      "date": "2024-07-22",
      "bid": "213.20",
      "ask": "213.60",
      "open": "212.80",
      "high": "215.00",
      "low": "212.40",
      "close": "213.60",
      "average": "213.7842",
      "volume": "70752",
      "turnover": "15092696.2",
      "trades": "574"
    },
    {
      "date": "2024-07-23",
      "bid": "211.40",
      "ask": "211.60",
      "open": "214.60",
      "high": "214.60",
      "low": "210.00",
      "close": "211.80",
      "average": "211.5656",
      "volume": "88639",
      "turnover": "18753223.8",
      "trades": "796"
    },
    {
      "date": "2024-07-24",
      "bid": "208.20",
      "ask": "208.60",
      "open": "211.00",
      "high": "211.00",
      "low": "208.00",
      "close": "208.80",
      "average": "209.1031",
      "volume": "48410",
      "turnover": "10122879.5",
      "trades": "469"
    },
    {
      "date": "2024-07-25",
      "bid": "207.40",
      "ask": "208.20",
      "open": "206.40",
      "high": "208.40",
      "low": "203.00",
      "close": "207.40",
      "average": "206.2101",
      "volume": "102529",
      "turnover": "21142519.39",
      "trades": "893"
    },
    {
      "date": "2024-07-26",
      "bid": "210.00",
      "ask": "210.20",
      "open": "208.20",
      "high": "211.00",
      "low": "206.20",
      "close": "210.40",
      "average": "209.5972",
      "volume": "57226",
      "turnover": "11994409.8",
      "trades": "566"
    },
    {
      "date": "2024-07-29",
      "bid": "211.60",
      "ask": "212.00",
      "open": "211.00",
      "high": "214.60",
      "low": "210.80",
      "close": "211.20",
      "average": "212.1089",
      "volume": "130523",
      "turnover": "27727067.3",
      "trades": "748"
    },
    {
      "date": "2024-07-30",
      "bid": "211.40",
      "ask": "211.80",
      "open": "212.00",
      "high": "213.20",
      "low": "211.20",
      "close": "211.40",
      "average": "211.7759",
      "volume": "42769",
      "turnover": "9057443.8",
      "trades": "461"
    },
    {
      "date": "2024-07-31",
      "bid": "207.60",
      "ask": "208.00",
      "open": "213.40",
      "high": "213.40",
      "low": "207.40",
      "close": "208.20",
      "average": "208.675",
      "volume": "88839",
      "turnover": "18538477.39",
      "trades": "667"
    },
    {
      "date": "2024-08-01",
      "bid": "204.00",
      "ask": "204.20",
      "open": "207.00",
      "high": "209.40",
      "low": "203.20",
      "close": "204.40",
      "average": "205.4246",
      "volume": "82822",
      "turnover": "17013672.39",
      "trades": "671"
    },
    {
      "date": "2024-08-02",
      "bid": "203.00",
      "ask": "203.20",
      "open": "201.60",
      "high": "203.60",
      "low": "197.50",
      "close": "203.00",
      "average": "201.7646",
      "volume": "114154",
      "turnover": "23031901.7",
      "trades": "1024"
    },
    {
      "date": "2024-08-05",
      "bid": "199.40",
      "ask": "199.80",
      "open": "195.00",
      "high": "199.90",
      "low": "188.10",
      "close": "198.60",
      "average": "195.7832",
      "volume": "199603",
      "turnover": "39078709.29",
      "trades": "2172"
    },
    {
      "date": "2024-08-06",
      "bid": "198.00",
      "ask": "198.20",
      "open": "200.20",
      "high": "203.00",
      "low": "193.10",
      "close": "198.00",
      "average": "197.0677",
      "volume": "133733",
      "turnover": "26354174.1",
      "trades": "1076"
    },
    {
      "date": "2024-08-07",
      "bid": "201.60",
      "ask": "202.80",
      "open": "200.60",
      "high": "204.40",
      "low": "199.70",
      "close": "202.20",
      "average": "202.0026",
      "volume": "102856",
      "turnover": "20777133.6",
      "trades": "866"
    },
    {
      "date": "2024-08-08",
      "bid": "201.60",
      "ask": "202.00",
      "open": "200.20",
      "high": "202.40",
      "low": "199.00",
      "close": "201.60",
      "average": "201.0018",
      "volume": "42956",
      "turnover": "8633930.9",
      "trades": "487"
    },
    {
      "date": "2024-08-09",
      "bid": "203.60",
      "ask": "204.00",
      "open": "202.60",
      "high": "206.80",
      "low": "201.40",
      "close": "202.80",
      "average": "203.8202",
      "volume": "79818",
      "turnover": "16268350.8",
      "trades": "667"
    },
    {
      "date": "2024-08-12",
      "bid": "201.00",
      "ask": "201.40",
      "open": "204.80",
      "high": "205.60",
      "low": "200.80",
      "close": "200.80",
      "average": "201.6873",
      "volume": "62865",
      "turnover": "12679222",
      "trades": "808"
    },
    {
      "date": "2024-08-13",
      "bid": "201.20",
      "ask": "202.00",
      "open": "201.40",
      "high": "204.20",
      "low": "198.30",
      "close": "200.80",
      "average": "200.4759",
      "volume": "82287",
      "turnover": "16496563.2",
      "trades": "831"
    },
    {
      "date": "2024-08-14",
      "bid": "203.20",
      "ask": "203.60",
      "open": "202.80",
      "high": "204.20",
      "low": "200.80",
      "close": "204.20",
      "average": "203.3862",
      "volume": "83298",
      "turnover": "16941664.6",
      "trades": "646"
    },
    {
      "date": "2024-08-15",
      "bid": "203.20",
      "ask": "203.60",
      "open": "204.20",
      "high": "205.60",
      "low": "201.60",
      "close": "203.60",
      "average": "203.3965",
      "volume": "75220",
      "turnover": "15299481.8",
      "trades": "573"
    },
    {
      "date": "2024-08-16",
      "bid": "203.60",
      "ask": "204.00",
      "open": "203.60",
      "high": "206.00",
      "low": "202.80",
      "close": "203.20",
      "average": "203.849",
      "volume": "73289",
      "turnover": "14944876.6",
      "trades": "749"
    },
    {
      "date": "2024-08-19",
      "bid": "210.00",
      "ask": "210.20",
      "open": "203.60",
      "high": "210.40",
      "low": "203.60",
      "close": "210.40",
      "average": "208.5089",
      "volume": "113164",
      "turnover": "23639255.6",
      "trades": "1147"
    },
    {
      "date": "2024-08-20",
      "bid": "202.40",
      "ask": "202.80",
      "open": "209.60",
      "high": "209.80",
      "low": "200.60",
      "close": "202.60",
      "average": "203.8139",
      "volume": "343884",
      "turnover": "70101367.8",
      "trades": "2087"
    },
    {
      "date": "2024-08-21",
      "bid": "198.00",
      "ask": "198.40",
      "open": "203.00",
      "high": "204.20",
      "low": "197.10",
      "close": "198.60",
      "average": "199.8757",
      "volume": "172622",
      "turnover": "34502903.79",
      "trades": "1151"
    },
    {
      "date": "2024-08-22",
      "bid": "198.20",
      "ask": "198.50",
      "open": "198.50",
      "high": "199.00",
      "low": "197.00",
      "close": "198.70",
      "average": "198.2306",
      "volume": "105023",
      "turnover": "20818700.39",
      "trades": "749"
    },
    {
      "date": "2024-08-23",
      "bid": "206.40",
      "ask": "206.80",
      "open": "198.60",
      "high": "207.20",
      "low": "198.50",
      "close": "206.20",
      "average": "204.9015",
      "volume": "140326",
      "turnover": "28750689.2",
      "trades": "1067"
    },
    {
      "date": "2024-08-26",
      "bid": "208.00",
      "ask": "208.40",
      "open": "206.20",
      "high": "208.80",
      "low": "205.60",
      "close": "208.60",
      "average": "207.8602",
      "volume": "44223",
      "turnover": "9192259.4",
      "trades": "727"
    },
    {
      "date": "2024-08-27",
      "bid": "201.80",
      "ask": "202.00",
      "open": "208.60",
      "high": "209.80",
      "low": "201.80",
      "close": "202.80",
      "average": "203.9153",
      "volume": "128064",
      "turnover": "26102915.6",
      "trades": "1118"
    },
    {
      "date": "2024-08-28",
      "bid": "203.60",
      "ask": "204.00",
      "open": "203.00",
      "high": "204.80",
      "low": "201.60",
      "close": "204.20",
      "average": "203.9471",
      "volume": "316765",
      "turnover": "64601988.6",
      "trades": "708"
    },
    {
      "date": "2024-08-29",
      "bid": "198.20",
      "ask": "198.50",
      "open": "205.00",
      "high": "206.00",
      "low": "198.00",
      "close": "198.00",
      "average": "201.9438",
      "volume": "401318",
      "turnover": "81042832",
      "trades": "1363"
    },
    {
      "date": "2024-08-30",
      "bid": "200.00",
      "ask": "200.60",
      "open": "199.90",
      "high": "203.00",
      "low": "199.40",
      "close": "201.00",
      "average": "201.2671",
      "volume": "239565",
      "turnover": "48213892.45",
      "trades": "1361"
    },
    {
      "date": "2024-09-02",
      "bid": "194.50",
      "ask": "194.90",
      "open": "200.60",
      "high": "200.60",
      "low": "194.50",
      "close": "194.90",
      "average": "195.9667",
      "volume": "243760",
      "turnover": "47773064.35",
      "trades": "1439"
    },
    {
      "date": "2024-09-03",
      "bid": "190.00",
      "ask": "190.30",
      "open": "194.90",
      "high": "194.90",
      "low": "189.20",
      "close": "190.00",
      "average": "191.1761",
      "volume": "190071",
      "turnover": "36338692.79",
      "trades": "1275"
    },
    {
      "date": "2024-09-04",
      "bid": "189.90",
      "ask": "190.40",
      "open": "188.10",
      "high": "191.80",
      "low": "186.50",
      "close": "189.70",
      "average": "189.7417",
      "volume": "105916",
      "turnover": "20100431.25",
      "trades": "973"
    },
    {
      "date": "2024-09-05",
      "bid": "189.90",
      "ask": "190.40",
      "open": "189.70",
      "high": "192.60",
      "low": "188.20",
      "close": "190.60",
      "average": "190.6729",
      "volume": "83088",
      "turnover": "15842630.7",
      "trades": "718"
    },
    {
      "date": "2024-09-06",
      "bid": "185.80",
      "ask": "186.00",
      "open": "189.50",
      "high": "189.50",
      "low": "185.60",
      "close": "185.60",
      "average": "186.8526",
      "volume": "215456",
      "turnover": "40262111.4",
      "trades": "1839"
    },
    {
      "date": "2024-09-09",
      "bid": "185.50",
      "ask": "185.80",
      "open": "185.60",
      "high": "187.10",
      "low": "184.80",
      "close": "186.40",
      "average": "186.062",
      "volume": "90563",
      "turnover": "16835346.14",
      "trades": "1097"
    },
    {
      "date": "2024-09-10",
      "bid": "185.50",
      "ask": "185.90",
      "open": "186.00",
      "high": "189.20",
      "low": "185.20",
      "close": "185.20",
      "average": "186.3498",
      "volume": "231942",
      "turnover": "43178268.25",
      "trades": "1290"
    },
    {
      "date": "2024-09-11",
      "bid": "184.60",
      "ask": "184.90",
      "open": "185.40",
      "high": "188.00",
      "low": "183.00",
      "close": "185.00",
      "average": "185.3351",
      "volume": "161182",
      "turnover": "29872676.1",
      "trades": "1631"
    },
    {
      "date": "2024-09-12",
      "bid": "187.60",
      "ask": "187.80",
      "open": "186.20",
      "high": "188.00",
      "low": "185.60",
      "close": "188.00",
      "average": "187.3434",
      "volume": "84092",
      "turnover": "15754079.7",
      "trades": "1025"
    },
    {
      "date": "2024-09-13",
      "bid": "190.50",
      "ask": "190.90",
      "open": "188.40",
      "high": "191.40",
      "low": "187.80",
      "close": "191.30",
      "average": "190.5824",
      "volume": "104446",
      "turnover": "19905570.2",
      "trades": "1081"
    },
    {
      "date": "2024-09-16",
      "bid": "191.50",
      "ask": "191.70",
      "open": "191.00",
      "high": "192.00",
      "low": "189.70",
      "close": "192.00",
      "average": "191.1782",
      "volume": "89756",
      "turnover": "17159180.75",
      "trades": "1063"
    },
    {
      "date": "2024-09-17",
      "bid": "195.30",
      "ask": "195.40",
      "open": "192.20",
      "high": "196.20",
      "low": "192.00",
      "close": "195.60",
      "average": "195.5013",
      "volume": "189057",
      "turnover": "36933576.35",
      "trades": "1038"
    },
    {
      "date": "2024-09-18",
      "bid": "194.80",
      "ask": "195.00",
      "open": "194.30",
      "high": "195.80",
      "low": "193.40",
      "close": "195.00",
      "average": "194.6017",
      "volume": "97157",
      "turnover": "18906925.39",
      "trades": "669"
    },
    {
      "date": "2024-09-19",
      "bid": "197.90",
      "ask": "198.10",
      "open": "197.00",
      "high": "202.40",
      "low": "196.60",
      "close": "198.40",
      "average": "198.819",
      "volume": "217640",
      "turnover": "43286285.95",
      "trades": "1665"
    },
    {
      "date": "2024-09-20",
      "bid": "194.90",
      "ask": "195.40",
      "open": "198.40",
      "high": "199.00",
      "low": "194.50",
      "close": "195.40",
      "average": "195.6291",
      "volume": "163781",
      "turnover": "32038804.6",
      "trades": "1128"
    },
    {
      "date": "2024-09-23",
      "bid": "196.20",
      "ask": "196.40",
      "open": "195.10",
      "high": "197.40",
      "low": "192.60",
      "close": "195.80",
      "average": "195.8122",
      "volume": "127195",
      "turnover": "24994563.05",
      "trades": "1156"
    },
    {
      "date": "2024-09-24",
      "bid": "196.80",
      "ask": "196.90",
      "open": "196.40",
      "high": "197.40",
      "low": "194.10",
      "close": "197.00",
      "average": "196.4207",
      "volume": "89009",
      "turnover": "17482214.75",
      "trades": "998"
    },
    {
      "date": "2024-09-25",
      "bid": "196.30",
      "ask": "196.40",
      "open": "197.00",
      "high": "200.40",
      "low": "192.20",
      "close": "196.10",
      "average": "195.5266",
      "volume": "578568",
      "turnover": "113075051.5",
      "trades": "2198"
    },
    {
      "date": "2024-09-26",
      "bid": "201.00",
      "ask": "201.20",
      "open": "197.90",
      "high": "203.40",
      "low": "197.40",
      "close": "201.60",
      "average": "201.025",
      "volume": "184642",
      "turnover": "37119144.7",
      "trades": "1435"
    },
    {
      "date": "2024-09-27",
      "bid": "202.60",
      "ask": "203.20",
      "open": "201.60",
      "high": "203.80",
      "low": "200.80",
      "close": "202.80",
      "average": "202.5641",
      "volume": "98400",
      "turnover": "19931985.7",
      "trades": "995"
    },
    {
      "date": "2024-09-30",
      "bid": "202.40",
      "ask": "202.80",
      "open": "202.20",
      "high": "203.00",
      "low": "199.10",
      "close": "203.00",
      "average": "201.608",
      "volume": "123532",
      "turnover": "24899920.2",
      "trades": "1021"
    },
    {
      "date": "2024-10-01",
      "bid": "202.20",
      "ask": "203.40",
      "open": "203.00",
      "high": "208.60",
      "low": "201.80",
      "close": "202.00",
      "average": "204.3772",
      "volume": "306238",
      "turnover": "62588742.8",
      "trades": "1893"
    },
    {
      "date": "2024-10-02",
      "bid": "205.80",
      "ask": "206.60",
      "open": "203.20",
      "high": "206.80",
      "low": "201.60",
      "close": "206.60",
      "average": "204.698",
      "volume": "104043",
      "turnover": "21297442.2",
      "trades": "873"
    },
    {
      "date": "2024-10-03",
      "bid": "208.60",
      "ask": "209.00",
      "open": "206.60",
      "high": "209.40",
      "low": "204.40",
      "close": "208.80",
      "average": "207.7786",
      "volume": "97508",
      "turnover": "20260110.2",
      "trades": "948"
    },
    {
      "date": "2024-10-04",
      "bid": "210.00",
      "ask": "210.40",
      "open": "208.80",
      "high": "211.80",
      "low": "207.20",
      "close": "210.80",
      "average": "210.8765",
      "volume": "422162",
      "turnover": "89013976",
      "trades": "1161"
    },
    {
      "date": "2024-10-07",
      "bid": "205.40",
      "ask": "205.80",
      "open": "210.80",
      "high": "211.00",
      "low": "202.80",
      "close": "205.60",
      "average": "205.1693",
      "volume": "212574",
      "turnover": "43613494.1",
      "trades": "1443"
    },
    {
      "date": "2024-10-08",
      "bid": "204.80",
      "ask": "205.20",
      "open": "204.40",
      "high": "205.20",
      "low": "202.20",
      "close": "205.00",
      "average": "204.3466",
      "volume": "107708",
      "turnover": "22009751.9",
      "trades": "687"
    },
    {
      "date": "2024-10-09",
      "bid": "203.20",
      "ask": "203.40",
      "open": "205.20",
      "high": "205.60",
      "low": "202.40",
      "close": "203.40",
      "average": "203.4393",
      "volume": "85785",
      "turnover": "17457922.39",
      "trades": "896"
    },
    {
      "date": "2024-10-10",
      "bid": "194.20",
      "ask": "194.50",
      "open": "203.40",
      "high": "203.40",
      "low": "192.10",
      "close": "194.90",
      "average": "195.0732",
      "volume": "303846",
      "turnover": "59267240.55",
      "trades": "2490"
    },
    {
      "date": "2024-10-11",
      "bid": "195.10",
      "ask": "195.90",
      "open": "195.20",
      "high": "196.90",
      "low": "193.00",
      "close": "195.90",
      "average": "195.0357",
      "volume": "130051",
      "turnover": "25364609.3",
      "trades": "796"
    },
    {
      "date": "2024-10-14",
      "bid": "194.90",
      "ask": "195.10",
      "open": "195.90",
      "high": "196.90",
      "low": "193.10",
      "close": "195.40",
      "average": "195.0066",
      "volume": "92443",
      "turnover": "18027093.39",
      "trades": "944"
    },
    {
      "date": "2024-10-15",
      "bid": "194.90",
      "ask": "195.30",
      "open": "196.10",
      "high": "196.70",
      "low": "193.50",
      "close": "195.30",
      "average": "195.0812",
      "volume": "105598",
      "turnover": "20601306.2",
      "trades": "850"
    },
    {
      "date": "2024-10-16",
      "bid": "194.40",
      "ask": "194.60",
      "open": "194.30",
      "high": "196.40",
      "low": "192.20",
      "close": "194.40",
      "average": "194.4208",
      "volume": "86756",
      "turnover": "16865820",
      "trades": "748"
    },
    {
      "date": "2024-10-17",
      "bid": "195.60",
      "ask": "196.00",
      "open": "194.00",
      "high": "197.20",
      "low": "194.00",
      "close": "195.30",
      "average": "195.6198",
      "volume": "96969",
      "turnover": "18972136.14",
      "trades": "786"
    },
    {
      "date": "2024-10-18",
      "bid": "194.60",
      "ask": "194.90",
      "open": "195.30",
      "high": "197.50",
      "low": "194.40",
      "close": "194.60",
      "average": "195.0794",
      "volume": "83818",
      "turnover": "16351293.55",
      "trades": "726"
    },
    {
      "date": "2024-10-21",
      "bid": "193.10",
      "ask": "193.60",
      "open": "194.00",
      "high": "197.30",
      "low": "192.90",
      "close": "193.10",
      "average": "194.5425",
      "volume": "119056",
      "turnover": "23156918.35",
      "trades": "1269"
    },
    {
      "date": "2024-10-22",
      "bid": "189.50",
      "ask": "189.60",
      "open": "184.00",
      "high": "197.60",
      "low": "180.90",
      "close": "189.70",
      "average": "186.8184",
      "volume": "659650",
      "turnover": "123244202.65",
      "trades": "4547"
    },
    {
      "date": "2024-10-23",
      "bid": "175.40",
      "ask": "176.20",
      "open": "174.20",
      "high": "180.90",
      "low": "172.60",
      "close": "176.10",
      "average": "175.8628",
      "volume": "872531",
      "turnover": "153614054.9",
      "trades": "6723"
    },
    {
      "date": "2024-10-24",
      "bid": "176.30",
      "ask": "176.60",
      "open": "175.40",
      "high": "178.30",
      "low": "173.30",
      "close": "175.60",
      "average": "176.1138",
      "volume": "453234",
      "turnover": "79839437.59",
      "trades": "2139"
    },
    {
      "date": "2024-10-25",
      "bid": "176.30",
      "ask": "176.50",
      "open": "174.40",
      "high": "180.50",
      "low": "174.40",
      "close": "175.80",
      "average": "177.7585",
      "volume": "224062",
      "turnover": "39847791.65",
      "trades": "1758"
    },
    {
      "date": "2024-10-28",
      "bid": "183.10",
      "ask": "183.20",
      "open": "175.80",
      "high": "183.40",
      "low": "175.80",
      "close": "183.00",
      "average": "181.5048",
      "volume": "206020",
      "turnover": "37393900.6",
      "trades": "1560"
    },
    {
      "date": "2024-10-29",
      "bid": "180.40",
      "ask": "180.80",
      "open": "183.50",
      "high": "185.00",
      "low": "180.10",
      "close": "180.40",
      "average": "181.5867",
      "volume": "107655",
      "turnover": "19549066.64",
      "trades": "948"
    },
    {
      "date": "2024-10-30",
      "bid": "179.80",
      "ask": "180.40",
      "open": "179.80",
      "high": "182.80",
      "low": "178.90",
      "close": "179.70",
      "average": "179.9317",
      "volume": "226347",
      "turnover": "40726989.5",
      "trades": "1099"
    },
    {
      "date": "2024-10-31",
      "bid": "179.10",
      "ask": "179.60",
      "open": "179.10",
      "high": "183.60",
      "low": "178.00",
      "close": "179.30",
      "average": "179.6444",
      "volume": "223050",
      "turnover": "40094145.1",
      "trades": "1239"
    },
    {
      "date": "2024-11-01",
      "bid": "182.50",
      "ask": "182.70",
      "open": "178.70",
      "high": "185.00",
      "low": "178.70",
      "close": "182.90",
      "average": "182.806",
      "volume": "112205",
      "turnover": "20528234.25",
      "trades": "1454"
    },
    {
      "date": "2024-11-04",
      "bid": "185.00",
      "ask": "185.20",
      "open": "185.20",
      "high": "186.60",
      "low": "181.50",
      "close": "184.80",
      "average": "184.5783",
      "volume": "161881",
      "turnover": "29868663.6",
      "trades": "1373"
    },
    {
      "date": "2024-11-05",
      "bid": "183.60",
      "ask": "183.80",
      "open": "185.20",
      "high": "186.80",
      "low": "182.50",
      "close": "184.00",
      "average": "184.7304",
      "volume": "116424",
      "turnover": "21508819.4",
      "trades": "1131"
    },
    {
      "date": "2024-11-06",
      "bid": "180.30",
      "ask": "180.80",
      "open": "184.00",
      "high": "187.60",
      "low": "179.00",
      "close": "180.80",
      "average": "181.5279",
      "volume": "203785",
      "turnover": "36992784.29",
      "trades": "1608"
    },
    {
      "date": "2024-11-07",
      "bid": "184.80",
      "ask": "185.10",
      "open": "181.10",
      "high": "188.70",
      "low": "181.10",
      "close": "185.70",
      "average": "185.8626",
      "volume": "200559",
      "turnover": "37276528.65",
      "trades": "1764"
    },
    {
      "date": "2024-11-08",
      "bid": "191.00",
      "ask": "191.30",
      "open": "185.60",
      "high": "192.20",
      "low": "184.70",
      "close": "191.00",
      "average": "190.385",
      "volume": "159825",
      "turnover": "30430670.3",
      "trades": "1190"
    },
    {
      "date": "2024-11-11",
      "bid": "193.50",
      "ask": "193.60",
      "open": "193.40",
      "high": "195.40",
      "low": "192.60",
      "close": "192.70",
      "average": "193.3715",
      "volume": "135686",
      "turnover": "26243213.3",
      "trades": "1175"
    },
    {
      "date": "2024-11-12",
      "bid": "186.80",
      "ask": "187.10",
      "open": "191.40",
      "high": "191.50",
      "low": "186.20",
      "close": "186.80",
      "average": "188.3484",
      "volume": "150937",
      "turnover": "28432456.3",
      "trades": "1325"
    },
    {
      "date": "2024-11-13",
      "bid": "183.50",
      "ask": "183.80",
      "open": "186.80",
      "high": "187.60",
      "low": "181.80",
      "close": "184.00",
      "average": "183.808",
      "volume": "176517",
      "turnover": "32466953.75",
      "trades": "1229"
    },
    {
      "date": "2024-11-14",
      "bid": "184.00",
      "ask": "184.30",
      "open": "184.60",
      "high": "188.80",
      "low": "182.30",
      "close": "184.00",
      "average": "184.0473",
      "volume": "109199",
      "turnover": "20098142.14",
      "trades": "820"
    },
    {
      "date": "2024-11-15",
      "bid": "182.50",
      "ask": "182.70",
      "open": "183.20",
      "high": "184.80",
      "low": "181.50",
      "close": "182.00",
      "average": "182.6828",
      "volume": "79655",
      "turnover": "14551589.5",
      "trades": "794"
    },
    {
      "date": "2024-11-18",
      "bid": "178.40",
      "ask": "178.50",
      "open": "181.00",
      "high": "182.00",
      "low": "178.10",
      "close": "178.10",
      "average": "179.2403",
      "volume": "121129",
      "turnover": "21748845.35",
      "trades": "1332"
    },
    {
      "date": "2024-11-19",
      "bid": "178.90",
      "ask": "179.10",
      "open": "179.00",
      "high": "181.50",
      "low": "175.20",
      "close": "178.70",
      "average": "177.7101",
      "volume": "127287",
      "turnover": "22617989.15",
      "trades": "1168"
    },
    {
      "date": "2024-11-20",
      "bid": "176.10",
      "ask": "176.90",
      "open": "179.40",
      "high": "180.10",
      "low": "175.10",
      "close": "175.90",
      "average": "176.2737",
      "volume": "118575",
      "turnover": "20901655.7",
      "trades": "1306"
    },
    {
      "date": "2024-11-21",
      "bid": "175.90",
      "ask": "176.20",
      "open": "176.00",
      "high": "176.80",
      "low": "172.70",
      "close": "175.60",
      "average": "174.8412",
      "volume": "148620",
      "turnover": "25984088.4",
      "trades": "1098"
    },
    {
      "date": "2024-11-22",
      "bid": "178.60",
      "ask": "178.80",
      "open": "176.00",
      "high": "181.00",
      "low": "176.00",
      "close": "178.40",
      "average": "179.2457",
      "volume": "307755",
      "turnover": "55161148.6",
      "trades": "1730"
    },
    {
      "date": "2024-11-25",
      "bid": "179.10",
      "ask": "179.40",
      "open": "180.30",
      "high": "183.80",
      "low": "177.80",
      "close": "178.60",
      "average": "179.2128",
      "volume": "229803",
      "turnover": "41199906.65",
      "trades": "1733"
    },
    {
      "date": "2024-11-26",
      "bid": "171.10",
      "ask": "172.10",
      "open": "177.40",
      "high": "177.40",
      "low": "171.00",
      "close": "171.50",
      "average": "173.1506",
      "volume": "271810",
      "turnover": "47064561.4",
      "trades": "2074"
    },
    {
      "date": "2024-11-27",
      "bid": "176.30",
      "ask": "176.50",
      "open": "171.80",
      "high": "177.30",
      "low": "171.80",
      "close": "176.60",
      "average": "173.6677",
      "volume": "661691",
      "turnover": "114922959.9",
      "trades": "1412"
    },
    {
      "date": "2024-11-28",
      "bid": "174.40",
      "ask": "174.60",
      "open": "176.60",
      "high": "177.60",
      "low": "173.80",
      "close": "174.90",
      "average": "175.212",
      "volume": "131225",
      "turnover": "22992654.85",
      "trades": "1239"
    },
    {
      "date": "2024-11-29",
      "bid": "174.80",
      "ask": "175.10",
      "open": "174.30",
      "high": "175.50",
      "low": "173.20",
      "close": "175.30",
      "average": "174.8611",
      "volume": "189976",
      "turnover": "33219665.15",
      "trades": "1398"
    },
    {
      "date": "2024-12-02",
      "bid": "175.70",
      "ask": "175.90",
      "open": "175.10",
      "high": "177.40",
      "low": "173.30",
      "close": "176.10",
      "average": "175.2853",
      "volume": "635671",
      "turnover": "111007627.45",
      "trades": "1109"
    },
    {
      "date": "2024-12-03",
      "bid": "174.10",
      "ask": "174.30",
      "open": "176.50",
      "high": "177.40",
      "low": "173.10",
      "close": "174.30",
      "average": "174.7614",
      "volume": "159418",
      "turnover": "27863496.7",
      "trades": "1292"
    },
    {
      "date": "2024-12-04",
      "bid": "177.10",
      "ask": "178.40",
      "open": "174.10",
      "high": "178.80",
      "low": "174.10",
      "close": "178.70",
      "average": "177.2582",
      "volume": "163716",
      "turnover": "29019998.05",
      "trades": "1563"
    },
    {
      "date": "2024-12-05",
      "bid": "172.90",
      "ask": "173.20",
      "open": "178.40",
      "high": "178.70",
      "low": "172.10",
      "close": "173.20",
      "average": "173.7594",
      "volume": "190992",
      "turnover": "33185493.25",
      "trades": "1459"
    },
    {
      "date": "2024-12-06",
      "bid": "175.90",
      "ask": "176.00",
      "open": "172.90",
      "high": "176.80",
      "low": "172.90",
      "close": "176.20",
      "average": "175.6224",
      "volume": "123235",
      "turnover": "21642794.25",
      "trades": "1090"
    },
    {
      "date": "2024-12-09",
      "bid": "173.30",
      "ask": "173.60",
      "open": "176.20",
      "high": "176.90",
      "low": "171.80",
      "close": "174.00",
      "average": "173.8558",
      "volume": "195689",
      "turnover": "34021659.15",
      "trades": "1594"
    },
    {
      "date": "2024-12-10",
      "bid": "173.20",
      "ask": "173.80",
      "open": "173.60",
      "high": "174.60",
      "low": "172.00",
      "close": "173.40",
      "average": "173.2989",
      "volume": "160838",
      "turnover": "27873003.74",
      "trades": "1548"
    },
    {
      "date": "2024-12-11",
      "bid": "173.40",
      "ask": "173.70",
      "open": "173.20",
      "high": "174.40",
      "low": "171.30",
      "close": "173.30",
      "average": "172.9036",
      "volume": "118022",
      "turnover": "20396152",
      "trades": "1113"
    },
    {
      "date": "2024-12-12",
      "bid": "174.00",
      "ask": "174.30",
      "open": "173.70",
      "high": "174.70",
      "low": "172.70",
      "close": "173.60",
      "average": "173.636",
      "volume": "88727",
      "turnover": "15405812.75",
      "trades": "891"
    },
    {
      "date": "2024-12-13",
      "bid": "171.40",
      "ask": "171.70",
      "open": "173.70",
      "high": "176.60",
      "low": "171.00",
      "close": "171.00",
      "average": "172.5975",
      "volume": "167253",
      "turnover": "28891426.9",
      "trades": "1492"
    },
    {
      "date": "2024-12-16",
      "bid": "170.10",
      "ask": "170.60",
      "open": "169.90",
      "high": "171.20",
      "low": "167.80",
      "close": "170.30",
      "average": "169.8589",
      "volume": "232278",
      "turnover": "39454501",
      "trades": "1827"
    },
    {
      "date": "2024-12-17",
      "bid": "168.20",
      "ask": "168.30",
      "open": "169.10",
      "high": "170.90",
      "low": "166.20",
      "close": "168.20",
      "average": "168.1172",
      "volume": "220979",
      "turnover": "37152615.6",
      "trades": "1460"
    },
    {
      "date": "2024-12-18",
      "bid": "170.00",
      "ask": "170.10",
      "open": "168.10",
      "high": "170.90",
      "low": "167.50",
      "close": "170.40",
      "average": "169.8626",
      "volume": "231455",
      "turnover": "39315187.4",
      "trades": "1507"
    },
    {
      "date": "2024-12-19",
      "bid": "165.70",
      "ask": "165.90",
      "open": "166.90",
      "high": "169.50",
      "low": "165.00",
      "close": "165.50",
      "average": "166.5459",
      "volume": "178476",
      "turnover": "29724562.95",
      "trades": "1349"
    },
    {
      "date": "2024-12-20",
      "bid": "166.60",
      "ask": "167.00",
      "open": "165.50",
      "high": "167.00",
      "low": "163.50",
      "close": "167.00",
      "average": "165.7988",
      "volume": "255586",
      "turnover": "42375820",
      "trades": "1725"
    },
    {
      "date": "2024-12-23",
      "bid": "165.30",
      "ask": "165.60",
      "open": "166.40",
      "high": "166.50",
      "low": "164.30",
      "close": "165.10",
      "average": "165.3828",
      "volume": "76339",
      "turnover": "12625004.7",
      "trades": "1047"
    },
    {
      "date": "2024-12-27",
      "bid": "167.00",
      "ask": "167.30",
      "open": "165.10",
      "high": "168.30",
      "low": "164.70",
      "close": "167.50",
      "average": "166.9944",
      "volume": "63460",
      "turnover": "10654284.6",
      "trades": "666"
    },
    {
      "date": "2024-12-30",
      "bid": "166.90",
      "ask": "167.40",
      "open": "167.00",
      "high": "168.10",
      "low": "165.20",
      "close": "166.90",
      "average": "166.7061",
      "volume": "137460",
      "turnover": "22915375.5",
      "trades": "1320"
    },
    {
      "date": "2025-01-02",
      "bid": "168.20",
      "ask": "168.30",
      "open": "167.50",
      "high": "169.40",
      "low": "165.60",
      "close": "168.70",
      "average": "167.8211",
      "volume": "101704",
      "turnover": "17066963.8",
      "trades": "1051"
    },
    {
      "date": "2025-01-03",
      "bid": "167.10",
      "ask": "167.30",
      "open": "168.70",
      "high": "169.30",
      "low": "166.90",
      "close": "166.90",
      "average": "167.5504",
      "volume": "84557",
      "turnover": "14167626.85",
      "trades": "757"
    },
    {
      "date": "2025-01-07",
      "bid": "167.80",
      "ask": "168.60",
      "open": "169.40",
      "high": "176.40",
      "low": "166.90",
      "close": "167.60",
      "average": "170.4547",
      "volume": "373374",
      "turnover": "63795103.2",
      "trades": "2614"
    },
    {
      "date": "2025-01-08",
      "bid": "166.80",
      "ask": "166.90",
      "open": "167.00",
      "high": "169.30",
      "low": "162.70",
      "close": "166.40",
      "average": "165.6521",
      "volume": "216929",
      "turnover": "35951458.25",
      "trades": "2047"
    },
    {
      "date": "2025-01-09",
      "bid": "167.60",
      "ask": "167.90",
      "open": "166.70",
      "high": "169.20",
      "low": "165.90",
      "close": "167.90",
      "average": "167.7016",
      "volume": "114930",
      "turnover": "19264095.5",
      "trades": "1206"
    },
    {
      "date": "2025-01-10",
      "bid": "162.60",
      "ask": "162.80",
      "open": "167.90",
      "high": "168.90",
      "low": "162.20",
      "close": "162.60",
      "average": "165.3537",
      "volume": "327927",
      "turnover": "54037544.2",
      "trades": "1372"
    },
    {
      "date": "2025-01-13",
      "bid": "161.80",
      "ask": "162.20",
      "open": "162.10",
      "high": "164.00",
      "low": "161.20",
      "close": "162.10",
      "average": "162.3252",
      "volume": "278567",
      "turnover": "45223955.05",
      "trades": "2635"
    },
    {
      "date": "2025-01-14",
      "bid": "161.20",
      "ask": "161.30",
      "open": "164.10",
      "high": "164.10",
      "low": "157.20",
      "close": "162.00",
      "average": "160.7136",
      "volume": "282309",
      "turnover": "45341460.3",
      "trades": "1822"
    },
    {
      "date": "2025-01-15",
      "bid": "164.70",
      "ask": "165.00",
      "open": "163.80",
      "high": "167.80",
      "low": "162.30",
      "close": "165.80",
      "average": "165.1009",
      "volume": "248578",
      "turnover": "41031143.5",
      "trades": "1435"
    },
    {
      "date": "2025-01-16",
      "bid": "167.40",
      "ask": "167.50",
      "open": "167.50",
      "high": "168.00",
      "low": "163.90",
      "close": "168.00",
      "average": "165.9938",
      "volume": "371967",
      "turnover": "61741978.55",
      "trades": "1684"
    },
    {
      "date": "2025-01-17",
      "bid": "171.10",
      "ask": "171.40",
      "open": "168.70",
      "high": "176.50",
      "low": "167.50",
      "close": "172.20",
      "average": "171.9393",
      "volume": "478822",
      "turnover": "82454056.45",
      "trades": "2232"
    },
    {
      "date": "2025-01-20",
      "bid": "170.00",
      "ask": "170.40",
      "open": "171.70",
      "high": "172.00",
      "low": "168.90",
      "close": "170.20",
      "average": "170.5286",
      "volume": "110173",
      "turnover": "18784510.95",
      "trades": "976"
    },
    {
      "date": "2025-01-21",
      "bid": "171.50",
      "ask": "171.60",
      "open": "169.10",
      "high": "172.10",
      "low": "168.00",
      "close": "172.10",
      "average": "170.4756",
      "volume": "133357",
      "turnover": "22734574.05",
      "trades": "778"
    },
    {
      "date": "2025-01-22",
      "bid": "172.30",
      "ask": "172.60",
      "open": "173.30",
      "high": "174.20",
      "low": "171.50",
      "close": "172.40",
      "average": "172.5749",
      "volume": "146951",
      "turnover": "25360082.7",
      "trades": "1120"
    },
    {
      "date": "2025-01-23",
      "bid": "173.80",
      "ask": "174.20",
      "open": "172.40",
      "high": "175.10",
      "low": "171.70",
      "close": "174.50",
      "average": "173.1577",
      "volume": "370258",
      "turnover": "64113667.3",
      "trades": "2060"
    },
    {
      "date": "2025-01-24",
      "bid": "175.20",
      "ask": "175.60",
      "open": "175.60",
      "high": "180.00",
      "low": "173.20",
      "close": "175.70",
      "average": "177.0873",
      "volume": "224428",
      "turnover": "39762049.35",
      "trades": "1735"
    },
    {
      "date": "2025-01-27",
      "bid": "177.40",
      "ask": "178.50",
      "open": "176.80",
      "high": "179.10",
      "low": "173.90",
      "close": "177.90",
      "average": "176.8935",
      "volume": "161658",
      "turnover": "28601649.95",
      "trades": "1599"
    },
    {
      "date": "2025-01-28",
      "bid": "175.40",
      "ask": "176.20",
      "open": "177.90",
      "high": "177.90",
      "low": "172.30",
      "close": "176.30",
      "average": "174.9646",
      "volume": "301993",
      "turnover": "52826029.35",
      "trades": "1577"
    },
    {
      "date": "2025-01-29",
      "bid": "178.60",
      "ask": "179.80",
      "open": "176.30",
      "high": "183.00",
      "low": "176.00",
      "close": "179.70",
      "average": "179.5969",
      "volume": "294392",
      "turnover": "52873256.1",
      "trades": "1950"
    },
    {
      "date": "2025-01-30",
      "bid": "183.60",
      "ask": "183.80",
      "open": "179.80",
      "high": "185.90",
      "low": "179.80",
      "close": "183.50",
      "average": "183.493",
      "volume": "297722",
      "turnover": "54647676.15",
      "trades": "1925"
    },
    {
      "date": "2025-01-31",
      "bid": "164.80",
      "ask": "165.10",
      "open": "181.20",
      "high": "181.20",
      "low": "162.20",
      "close": "164.80",
      "average": "167.6289",
      "volume": "1430490",
      "turnover": "239612773.45",
      "trades": "9760"
    },
    {
      "date": "2025-02-03",
      "bid": "161.10",
      "ask": "161.40",
      "open": "160.20",
      "high": "161.30",
      "low": "157.00",
      "close": "160.40",
      "average": "159.0163",
      "volume": "534665",
      "turnover": "85017393.34",
      "trades": "3973"
    },
    {
      "date": "2025-02-04",
      "bid": "165.10",
      "ask": "165.80",
      "open": "160.70",
      "high": "166.70",
      "low": "159.10",
      "close": "165.20",
      "average": "164.3226",
      "volume": "437688",
      "turnover": "71916511.3",
      "trades": "2702"
    },
    {
      "date": "2025-02-05",
      "bid": "165.30",
      "ask": "165.50",
      "open": "165.00",
      "high": "167.60",
      "low": "164.30",
      "close": "165.10",
      "average": "165.8954",
      "volume": "209139",
      "turnover": "34707499.9",
      "trades": "1734"
    },
    {
      "date": "2025-02-06",
      "bid": "166.50",
      "ask": "167.00",
      "open": "164.30",
      "high": "167.50",
      "low": "164.10",
      "close": "166.10",
      "average": "165.5104",
      "volume": "527936",
      "turnover": "87423178.7",
      "trades": "1687"
    },
    {
      "date": "2025-02-07",
      "bid": "161.70",
      "ask": "162.60",
      "open": "166.70",
      "high": "167.20",
      "low": "161.60",
      "close": "162.30",
      "average": "163.9576",
      "volume": "205172",
      "turnover": "33640326.79",
      "trades": "1685"
    },
    {
      "date": "2025-02-10",
      "bid": "165.00",
      "ask": "165.30",
      "open": "162.60",
      "high": "165.40",
      "low": "160.50",
      "close": "165.40",
      "average": "163.1594",
      "volume": "249605",
      "turnover": "40725793.25",
      "trades": "1955"
    },
    {
      "date": "2025-02-11",
      "bid": "160.60",
      "ask": "160.80",
      "open": "165.40",
      "high": "165.70",
      "low": "158.20",
      "close": "161.10",
      "average": "159.9285",
      "volume": "614703",
      "turnover": "98307838.4",
      "trades": "2554"
    },
    {
      "date": "2025-02-12",
      "bid": "159.50",
      "ask": "159.70",
      "open": "161.00",
      "high": "162.80",
      "low": "157.40",
      "close": "159.80",
      "average": "159.9845",
      "volume": "502640",
      "turnover": "80418898.5",
      "trades": "1781"
    },
    {
      "date": "2025-02-13",
      "bid": "164.80",
      "ask": "165.10",
      "open": "161.80",
      "high": "165.70",
      "low": "160.00",
      "close": "164.60",
      "average": "163.8431",
      "volume": "226320",
      "turnover": "37092743.7",
      "trades": "1279"
    },
    {
      "date": "2025-02-14",
      "bid": "165.60",
      "ask": "165.80",
      "open": "165.00",
      "high": "166.80",
      "low": "164.20",
      "close": "165.90",
      "average": "165.901",
      "volume": "167362",
      "turnover": "27761500.25",
      "trades": "1307"
    },
    {
      "date": "2025-02-17",
      "bid": "162.70",
      "ask": "162.90",
      "open": "165.60",
      "high": "166.60",
      "low": "162.40",
      "close": "162.40",
      "average": "163.9667",
      "volume": "291838",
      "turnover": "47839066.85",
      "trades": "1201"
    },
    {
      "date": "2025-02-18",
      "bid": "161.00",
      "ask": "161.30",
      "open": "162.40",
      "high": "163.10",
      "low": "159.90",
      "close": "161.70",
      "average": "161.2069",
      "volume": "215132",
      "turnover": "34658797.9",
      "trades": "1387"
    },
    {
      "date": "2025-02-19",
      "bid": "154.30",
      "ask": "154.70",
      "open": "161.30",
      "high": "162.00",
      "low": "152.20",
      "close": "154.70",
      "average": "156.7174",
      "volume": "521096",
      "turnover": "81649320.15",
      "trades": "3153"
    },
    {
      "date": "2025-02-20",
      "bid": "153.20",
      "ask": "153.80",
      "open": "155.00",
      "high": "156.20",
      "low": "153.00",
      "close": "153.90",
      "average": "154.2878",
      "volume": "240265",
      "turnover": "37073221.54",
      "trades": "1645"
    },
    {
      "date": "2025-02-21",
      "bid": "154.30",
      "ask": "154.60",
      "open": "154.00",
      "high": "156.90",
      "low": "152.70",
      "close": "154.10",
      "average": "154.5321",
      "volume": "364637",
      "turnover": "56346706.9",
      "trades": "2252"
    },
    {
      "date": "2025-02-24",
      "bid": "155.90",
      "ask": "156.20",
      "open": "154.60",
      "high": "156.60",
      "low": "153.60",
      "close": "155.80",
      "average": "155.5755",
      "volume": "236828",
      "turnover": "36858843.65",
      "trades": "1517"
    },
    {
      "date": "2025-02-25",
      "bid": "156.40",
      "ask": "156.60",
      "open": "154.90",
      "high": "158.40",
      "low": "154.90",
      "close": "156.10",
      "average": "156.8493",
      "volume": "151488",
      "turnover": "23767304.2",
      "trades": "1465"
    },
    {
      "date": "2025-02-26",
      "bid": "156.80",
      "ask": "157.10",
      "open": "157.10",
      "high": "159.90",
      "low": "156.70",
      "close": "157.00",
      "average": "158.0503",
      "volume": "213294",
      "turnover": "33702844.9",
      "trades": "1421"
    },
    {
      "date": "2025-02-27",
      "bid": "154.10",
      "ask": "154.40",
      "open": "157.50",
      "high": "159.00",
      "low": "153.00",
      "close": "153.60",
      "average": "154.5312",
      "volume": "378977",
      "turnover": "58560378.55",
      "trades": "1848"
    },
    {
      "date": "2025-02-28",
      "bid": "151.60",
      "ask": "152.00",
      "open": "152.30",
      "high": "153.30",
      "low": "150.80",
      "close": "151.30",
      "average": "151.475",
      "volume": "451080",
      "turnover": "68329997",
      "trades": "1860"
    },
    {
      "date": "2025-03-03",
      "bid": "153.00",
      "ask": "154.40",
      "open": "150.80",
      "high": "156.20",
      "low": "150.80",
      "close": "153.10",
      "average": "153.5432",
      "volume": "571756",
      "turnover": "87394680.1",
      "trades": "2475"
    },
    {
      "date": "2025-03-04",
      "bid": "150.00",
      "ask": "151.00",
      "open": "151.30",
      "high": "153.50",
      "low": "149.30",
      "close": "149.30",
      "average": "150.7776",
      "volume": "401313",
      "turnover": "60518524.9",
      "trades": "2462"
    },
    {
      "date": "2025-03-05",
      "bid": "151.00",
      "ask": "151.40",
      "open": "151.00",
      "high": "153.50",
      "low": "151.00",
      "close": "151.60",
      "average": "151.6999",
      "volume": "164837",
      "turnover": "25005625.15",
      "trades": "1200"
    },
    {
      "date": "2025-03-06",
      "bid": "150.70",
      "ask": "150.80",
      "open": "152.10",
      "high": "152.40",
      "low": "147.10",
      "close": "151.20",
      "average": "149.7724",
      "volume": "306504",
      "turnover": "45905759.05",
      "trades": "2145"
    },
    {
      "date": "2025-03-07",
      "bid": "151.70",
      "ask": "151.90",
      "open": "150.80",
      "high": "152.70",
      "low": "148.10",
      "close": "151.70",
      "average": "150.8556",
      "volume": "175843",
      "turnover": "26529970.65",
      "trades": "1435"
    },
    {
      "date": "2025-03-10",
      "bid": "148.20",
      "ask": "148.30",
      "open": "151.70",
      "high": "153.50",
      "low": "148.10",
      "close": "148.60",
      "average": "149.9295",
      "volume": "231801",
      "turnover": "34753945.35",
      "trades": "1553"
    },
    {
      "date": "2025-03-11",
      "bid": "145.40",
      "ask": "145.50",
      "open": "148.20",
      "high": "150.60",
      "low": "144.90",
      "close": "145.30",
      "average": "147.0705",
      "volume": "272166",
      "turnover": "40043276.85",
      "trades": "1951"
    },
    {
      "date": "2025-03-12",
      "bid": "144.80",
      "ask": "145.00",
      "open": "145.50",
      "high": "148.30",
      "low": "143.40",
      "close": "144.90",
      "average": "145.356",
      "volume": "207855",
      "turnover": "30224121.9",
      "trades": "1698"
    },
    {
      "date": "2025-03-13",
      "bid": "144.40",
      "ask": "144.60",
      "open": "143.90",
      "high": "147.60",
      "low": "143.50",
      "close": "144.60",
      "average": "144.9862",
      "volume": "151479",
      "turnover": "21963268.75",
      "trades": "1321"
    },
    {
      "date": "2025-03-14",
      "bid": "146.10",
      "ask": "146.30",
      "open": "144.90",
      "high": "148.30",
      "low": "144.90",
      "close": "146.40",
      "average": "146.5039",
      "volume": "101852",
      "turnover": "14922096.6",
      "trades": "1190"
    },
    {
      "date": "2025-03-17",
      "bid": "147.60",
      "ask": "147.70",
      "open": "146.50",
      "high": "148.10",
      "low": "145.90",
      "close": "147.90",
      "average": "147.5337",
      "volume": "122334",
      "turnover": "18047953.55",
      "trades": "1107"
    },
    {
      "date": "2025-03-18",
      "bid": "149.30",
      "ask": "149.60",
      "open": "149.10",
      "high": "150.10",
      "low": "148.20",
      "close": "149.60",
      "average": "149.4472",
      "volume": "363237",
      "turnover": "54284848.6",
      "trades": "1342"
    },
    {
      "date": "2025-03-19",
      "bid": "148.50",
      "ask": "148.70",
      "open": "149.60",
      "high": "150.70",
      "low": "147.00",
      "close": "148.70",
      "average": "148.5002",
      "volume": "139185",
      "turnover": "20665789.5",
      "trades": "956"
    },
    {
      "date": "2025-03-20",
      "bid": "148.60",
      "ask": "148.80",
      "open": "148.70",
      "high": "150.30",
      "low": "146.00",
      "close": "149.20",
      "average": "148.3639",
      "volume": "144755",
      "turnover": "21460098.5",
      "trades": "1242"
    },
    {
      "date": "2025-03-21",
      "bid": "147.30",
      "ask": "147.50",
      "open": "149.20",
      "high": "149.20",
      "low": "145.80",
      "close": "147.50",
      "average": "147.3444",
      "volume": "177555",
      "turnover": "26161052.45",
      "trades": "831"
    },
    {
      "date": "2025-03-24",
      "bid": "145.60",
      "ask": "145.70",
      "open": "148.50",
      "high": "148.80",
      "low": "145.00",
      "close": "145.00",
      "average": "145.4926",
      "volume": "233252",
      "turnover": "34073562.04",
      "trades": "1766"
    },
    {
      "date": "2025-03-25",
      "bid": "147.70",
      "ask": "148.00",
      "open": "145.90",
      "high": "149.10",
      "low": "145.10",
      "close": "147.50",
      "average": "147.5487",
      "volume": "135512",
      "turnover": "19995265.6",
      "trades": "1106"
    },
    {
      "date": "2025-03-26",
      "bid": "143.60",
      "ask": "143.70",
      "open": "147.70",
      "high": "148.10",
      "low": "143.50",
      "close": "143.50",
      "average": "144.4592",
      "volume": "167879",
      "turnover": "24254799.8",
      "trades": "1227"
    },
    {
      "date": "2025-03-27",
      "bid": "142.60",
      "ask": "142.70",
      "open": "142.90",
      "high": "144.80",
      "low": "141.70",
      "close": "142.60",
      "average": "142.7623",
      "volume": "185275",
      "turnover": "26455236.4",
      "trades": "1914"
    },
    {
      "date": "2025-03-28",
      "bid": "144.20",
      "ask": "144.40",
      "open": "142.50",
      "high": "144.70",
      "low": "142.00",
      "close": "143.80",
      "average": "143.6626",
      "volume": "372730",
      "turnover": "53546602.65",
      "trades": "1120"
    },
    {
      "date": "2025-03-31",
      "bid": "144.10",
      "ask": "144.40",
      "open": "142.40",
      "high": "145.40",
      "low": "141.80",
      "close": "144.00",
      "average": "143.8534",
      "volume": "182794",
      "turnover": "26295247.5",
      "trades": "1398"
    },
    {
      "date": "2025-04-01",
      "bid": "144.20",
      "ask": "144.50",
      "open": "143.80",
      "high": "146.20",
      "low": "142.80",
      "close": "144.90",
      "average": "145.1899",
      "volume": "486430",
      "turnover": "70625021.34",
      "trades": "1076"
    },
    {
      "date": "2025-04-02",
      "bid": "144.90",
      "ask": "145.10",
      "open": "144.00",
      "high": "145.50",
      "low": "140.90",
      "close": "145.50",
      "average": "143.0264",
      "volume": "241737",
      "turnover": "34574631.85",
      "trades": "1667"
    },
    {
      "date": "2025-04-03",
      "bid": "146.40",
      "ask": "146.60",
      "open": "142.60",
      "high": "150.50",
      "low": "140.80",
      "close": "145.30",
      "average": "146.594",
      "volume": "360687",
      "turnover": "52874249.1",
      "trades": "2662"
    },
    {
      "date": "2025-04-04",
      "bid": "142.20",
      "ask": "142.70",
      "open": "150.10",
      "high": "157.50",
      "low": "139.70",
      "close": "142.30",
      "average": "146.4124",
      "volume": "614053",
      "turnover": "89964427.7",
      "trades": "4216"
    },
    {
      "date": "2025-04-07",
      "bid": "135.50",
      "ask": "135.90",
      "open": "136.00",
      "high": "142.80",
      "low": "132.20",
      "close": "135.20",
      "average": "135.849",
      "volume": "389686",
      "turnover": "52938378.9",
      "trades": "3009"
    },
    {
      "date": "2025-04-08",
      "bid": "134.80",
      "ask": "135.00",
      "open": "137.80",
      "high": "138.10",
      "low": "132.10",
      "close": "135.80",
      "average": "135.0624",
      "volume": "262608",
      "turnover": "35468329.2",
      "trades": "1922"
    },
    {
      "date": "2025-04-09",
      "bid": "132.10",
      "ask": "132.60",
      "open": "133.10",
      "high": "134.60",
      "low": "130.30",
      "close": "132.20",
      "average": "132.5768",
      "volume": "357003",
      "turnover": "47339717.5",
      "trades": "2468"
    },
    {
      "date": "2025-04-10",
      "bid": "135.60",
      "ask": "136.00",
      "open": "139.50",
      "high": "140.30",
      "low": "135.40",
      "close": "136.50",
      "average": "136.9057",
      "volume": "288243",
      "turnover": "39465717.45",
      "trades": "1735"
    },
    {
      "date": "2025-04-11",
      "bid": "137.60",
      "ask": "137.90",
      "open": "137.30",
      "high": "139.00",
      "low": "134.10",
      "close": "137.90",
      "average": "137.2275",
      "volume": "182740",
      "turnover": "25074421.65",
      "trades": "1291"
    },
    {
      "date": "2025-04-14",
      "bid": "143.20",
      "ask": "143.50",
      "open": "141.50",
      "high": "143.80",
      "low": "139.10",
      "close": "143.80",
      "average": "142.6814",
      "volume": "202003",
      "turnover": "28810103.5",
      "trades": "1605"
    },
    {
      "date": "2025-04-15",
      "bid": "146.90",
      "ask": "147.10",
      "open": "143.50",
      "high": "147.20",
      "low": "141.40",
      "close": "146.50",
      "average": "146.0318",
      "volume": "283824",
      "turnover": "41446682.1",
      "trades": "2719"
    },
    {
      "date": "2025-04-16",
      "bid": "148.30",
      "ask": "148.60",
      "open": "145.50",
      "high": "148.50",
      "low": "143.90",
      "close": "148.30",
      "average": "146.7673",
      "volume": "222665",
      "turnover": "32676451.95",
      "trades": "2176"
    },
    {
      "date": "2025-04-17",
      "bid": "148.80",
      "ask": "149.30",
      "open": "148.70",
      "high": "149.30",
      "low": "147.10",
      "close": "147.70",
      "average": "147.9878",
      "volume": "68370",
      "turnover": "10113851.5",
      "trades": "688"
    },
    {
      "date": "2025-04-22",
      "bid": "149.70",
      "ask": "150.00",
      "open": "148.00",
      "high": "151.80",
      "low": "146.00",
      "close": "149.50",
      "average": "149.5742",
      "volume": "193941",
      "turnover": "29011236.85",
      "trades": "1305"
    },
    {
      "date": "2025-04-23",
      "bid": "153.20",
      "ask": "153.90",
      "open": "152.00",
      "high": "155.30",
      "low": "150.40",
      "close": "153.40",
      "average": "153.2381",
      "volume": "233281",
      "turnover": "35747317.25",
      "trades": "1850"
    },
    {
      "date": "2025-04-24",
      "bid": "151.80",
      "ask": "152.00",
      "open": "148.80",
      "high": "154.10",
      "low": "147.00",
      "close": "151.40",
      "average": "150.6086",
      "volume": "384520",
      "turnover": "57881304.2",
      "trades": "3833"
    },
    {
      "date": "2025-04-25",
      "bid": "150.10",
      "ask": "150.30",
      "open": "150.60",
      "high": "152.50",
      "low": "146.10",
      "close": "150.30",
      "average": "149.7844",
      "volume": "163707",
      "turnover": "24520773.1",
      "trades": "1557"
    },
    {
      "date": "2025-04-28",
      "bid": "149.70",
      "ask": "150.00",
      "open": "150.00",
      "high": "151.50",
      "low": "149.60",
      "close": "150.00",
      "average": "150.2868",
      "volume": "124709",
      "turnover": "18742598.05",
      "trades": "1174"
    },
    {
      "date": "2025-04-29",
      "bid": "148.40",
      "ask": "149.00",
      "open": "149.70",
      "high": "151.80",
      "low": "147.70",
      "close": "148.00",
      "average": "148.9687",
      "volume": "268262",
      "turnover": "39964508.29",
      "trades": "1993"
    },
    {
      "date": "2025-04-30",
      "bid": "153.50",
      "ask": "153.80",
      "open": "148.00",
      "high": "154.40",
      "low": "147.80",
      "close": "154.40",
      "average": "151.8355",
      "volume": "302469",
      "turnover": "45938654",
      "trades": "1800"
    },
    {
      "date": "2025-05-02",
      "bid": "154.80",
      "ask": "155.10",
      "open": "155.00",
      "high": "156.50",
      "low": "154.00",
      "close": "155.00",
      "average": "155.3178",
      "volume": "202312",
      "turnover": "31431802.7",
      "trades": "1345"
    },
    {
      "date": "2025-05-05",
      "bid": "153.20",
      "ask": "153.30",
      "open": "155.10",
      "high": "155.60",
      "low": "152.10",
      "close": "153.60",
      "average": "153.5095",
      "volume": "90450",
      "turnover": "13884927.2",
      "trades": "999"
    },
    {
      "date": "2025-05-06",
      "bid": "155.20",
      "ask": "155.40",
      "open": "153.60",
      "high": "156.30",
      "low": "151.20",
      "close": "156.00",
      "average": "155.2875",
      "volume": "353031",
      "turnover": "54814521.65",
      "trades": "1839"
    },
    {
      "date": "2025-05-07",
      "bid": "154.20",
      "ask": "154.40",
      "open": "156.00",
      "high": "157.60",
      "low": "151.90",
      "close": "154.30",
      "average": "154.0397",
      "volume": "193695",
      "turnover": "29837248.95",
      "trades": "1376"
    },
    {
      "date": "2025-05-08",
      "bid": "153.30",
      "ask": "153.60",
      "open": "154.70",
      "high": "154.90",
      "low": "151.00",
      "close": "153.80",
      "average": "153.1406",
      "volume": "155967",
      "turnover": "23886257.8",
      "trades": "1023"
    },
    {
      "date": "2025-05-09",
      "bid": "154.20",
      "ask": "154.50",
      "open": "156.10",
      "high": "156.10",
      "low": "152.90",
      "close": "154.70",
      "average": "154.3102",
      "volume": "88396",
      "turnover": "13640539.35",
      "trades": "755"
    },
    {
      "date": "2025-05-12",
      "bid": "156.40",
      "ask": "156.70",
      "open": "155.80",
      "high": "157.20",
      "low": "153.40",
      "close": "157.20",
      "average": "156.4256",
      "volume": "190511",
      "turnover": "29798252.1",
      "trades": "1530"
    },
    {
      "date": "2025-05-13",
      "bid": "157.70",
      "ask": "158.30",
      "open": "157.20",
      "high": "159.40",
      "low": "155.70",
      "close": "158.60",
      "average": "158.1096",
      "volume": "148306",
      "turnover": "23441883.2",
      "trades": "921"
    },
    {
      "date": "2025-05-14",
      "bid": "157.00",
      "ask": "157.30",
      "open": "159.00",
      "high": "159.80",
      "low": "156.70",
      "close": "157.00",
      "average": "157.6204",
      "volume": "134896",
      "turnover": "21268258.3",
      "trades": "1042"
    },
    {
      "date": "2025-05-15",
      "bid": "157.40",
      "ask": "157.70",
      "open": "156.10",
      "high": "159.60",
      "low": "156.10",
      "close": "157.80",
      "average": "157.7369",
      "volume": "114792",
      "turnover": "18107067.85",
      "trades": "927"
    },
    {
      "date": "2025-05-16",
      "bid": "157.70",
      "ask": "158.30",
      "open": "159.00",
      "high": "159.30",
      "low": "156.50",
      "close": "158.30",
      "average": "157.9976",
      "volume": "172110",
      "turnover": "27191267.3",
      "trades": "943"
    },
    {
      "date": "2025-05-19",
      "bid": "156.50",
      "ask": "156.80",
      "open": "158.30",
      "high": "158.70",
      "low": "154.50",
      "close": "156.90",
      "average": "156.2879",
      "volume": "141797",
      "turnover": "22096340.65",
      "trades": "1009"
    },
    {
      "date": "2025-05-20",
      "bid": "158.20",
      "ask": "158.40",
      "open": "157.70",
      "high": "158.80",
      "low": "156.10",
      "close": "158.70",
      "average": "157.9772",
      "volume": "77886",
      "turnover": "12304075.7",
      "trades": "585"
    },
    {
      "date": "2025-05-21",
      "bid": "156.40",
      "ask": "156.70",
      "open": "158.70",
      "high": "159.60",
      "low": "154.70",
      "close": "156.50",
      "average": "156.1098",
      "volume": "115700",
      "turnover": "18061629.8",
      "trades": "842"
    },
    {
      "date": "2025-05-22",
      "bid": "151.00",
      "ask": "151.10",
      "open": "156.00",
      "high": "156.00",
      "low": "150.50",
      "close": "151.10",
      "average": "152.078",
      "volume": "147381",
      "turnover": "22419906.2",
      "trades": "1069"
    },
    {
      "date": "2025-05-23",
      "bid": "149.70",
      "ask": "150.10",
      "open": "151.10",
      "high": "153.30",
      "low": "146.70",
      "close": "149.90",
      "average": "149.8093",
      "volume": "140494",
      "turnover": "21048177.25",
      "trades": "1333"
    },
    {
      "date": "2025-05-26",
      "bid": "150.60",
      "ask": "150.70",
      "open": "151.00",
      "high": "152.00",
      "low": "149.90",
      "close": "151.10",
      "average": "150.8884",
      "volume": "130177",
      "turnover": "19640830.7",
      "trades": "841"
    },
    {
      "date": "2025-05-27",
      "bid": "148.70",
      "ask": "149.00",
      "open": "151.00",
      "high": "152.70",
      "low": "148.10",
      "close": "149.00",
      "average": "150.1521",
      "volume": "184402",
      "turnover": "27696819.75",
      "trades": "1332"
    },
    {
      "date": "2025-05-28",
      "bid": "149.60",
      "ask": "149.80",
      "open": "149.50",
      "high": "150.60",
      "low": "149.00",
      "close": "149.60",
      "average": "149.6721",
      "volume": "62914",
      "turnover": "9416510.3",
      "trades": "463"
    },
    {
      "date": "2025-05-30",
      "bid": "147.20",
      "ask": "147.70",
      "open": "149.60",
      "high": "153.70",
      "low": "146.10",
      "close": "146.10",
      "average": "146.9627",
      "volume": "778836",
      "turnover": "114485691.8",
      "trades": "1778"
    },
    {
      "date": "2025-06-02",
      "bid": "145.50",
      "ask": "145.80",
      "open": "146.20",
      "high": "147.50",
      "low": "144.20",
      "close": "145.00",
      "average": "145.1179",
      "volume": "253192",
      "turnover": "36743892.79",
      "trades": "1421"
    },
    {
      "date": "2025-06-03",
      "bid": "142.80",
      "ask": "143.10",
      "open": "145.00",
      "high": "146.10",
      "low": "142.00",
      "close": "142.80",
      "average": "143.196",
      "volume": "189745",
      "turnover": "27170384.85",
      "trades": "1273"
    },
    {
      "date": "2025-06-04",
      "bid": "143.20",
      "ask": "143.40",
      "open": "143.80",
      "high": "144.30",
      "low": "142.00",
      "close": "143.10",
      "average": "143.0895",
      "volume": "187695",
      "turnover": "26857013.65",
      "trades": "1012"
    },
    {
      "date": "2025-06-05",
      "bid": "143.70",
      "ask": "144.00",
      "open": "143.20",
      "high": "145.60",
      "low": "143.20",
      "close": "143.50",
      "average": "144.0375",
      "volume": "160652",
      "turnover": "23137993.75",
      "trades": "1069"
    },
    {
      "date": "2025-06-09",
      "bid": "145.20",
      "ask": "145.40",
      "open": "144.00",
      "high": "146.40",
      "low": "144.00",
      "close": "145.00",
      "average": "145.3168",
      "volume": "133358",
      "turnover": "19378120.45",
      "trades": "1075"
    },
    {
      "date": "2025-06-10",
      "bid": "147.90",
      "ask": "148.10",
      "open": "145.40",
      "high": "148.90",
      "low": "145.40",
      "close": "148.30",
      "average": "147.4492",
      "volume": "356750",
      "turnover": "52602150.45",
      "trades": "1558"
    },
    {
      "date": "2025-06-11",
      "bid": "146.60",
      "ask": "146.80",
      "open": "147.90",
      "high": "149.90",
      "low": "146.20",
      "close": "147.00",
      "average": "147.8281",
      "volume": "160764",
      "turnover": "23785997.3",
      "trades": "790"
    },
    {
      "date": "2025-06-12",
      "bid": "146.30",
      "ask": "146.50",
      "open": "146.60",
      "high": "147.80",
      "low": "144.60",
      "close": "146.40",
      "average": "146.3722",
      "volume": "264138",
      "turnover": "38644925.45",
      "trades": "1333"
    },
    {
      "date": "2025-06-13",
      "bid": "145.20",
      "ask": "145.40",
      "open": "144.00",
      "high": "146.40",
      "low": "143.20",
      "close": "145.80",
      "average": "145.2782",
      "volume": "422194",
      "turnover": "61285857.3",
      "trades": "1932"
    },
    {
      "date": "2025-06-16",
      "bid": "150.80",
      "ask": "151.00",
      "open": "146.10",
      "high": "151.40",
      "low": "145.60",
      "close": "151.20",
      "average": "148.8738",
      "volume": "752723",
      "turnover": "112077378.95",
      "trades": "1424"
    },
    {
      "date": "2025-06-17",
      "bid": "149.00",
      "ask": "149.70",
      "open": "152.00",
      "high": "152.00",
      "low": "147.00",
      "close": "149.60",
      "average": "149.417",
      "volume": "230342",
      "turnover": "34415766",
      "trades": "1057"
    },
    {
      "date": "2025-06-18",
      "bid": "149.40",
      "ask": "150.10",
      "open": "149.70",
      "high": "150.40",
      "low": "148.50",
      "close": "149.70",
      "average": "149.4062",
      "volume": "101381",
      "turnover": "15146348.65",
      "trades": "683"
    },
    {
      "date": "2025-06-19",
      "bid": "146.60",
      "ask": "146.90",
      "open": "146.40",
      "high": "149.60",
      "low": "146.40",
      "close": "146.70",
      "average": "146.9819",
      "volume": "184651",
      "turnover": "27142218.2",
      "trades": "778"
    },
    {
      "date": "2025-06-23",
      "bid": "150.10",
      "ask": "150.40",
      "open": "146.60",
      "high": "150.80",
      "low": "145.90",
      "close": "150.20",
      "average": "149.4078",
      "volume": "124415",
      "turnover": "18773052.3",
      "trades": "904"
    },
    {
      "date": "2025-06-24",
      "bid": "151.50",
      "ask": "151.90",
      "open": "152.00",
      "high": "154.30",
      "low": "151.10",
      "close": "151.40",
      "average": "152.3045",
      "volume": "162445",
      "turnover": "24741126.6",
      "trades": "716"
    },
    {
      "date": "2025-06-25",
      "bid": "148.80",
      "ask": "149.00",
      "open": "152.00",
      "high": "153.40",
      "low": "148.40",
      "close": "148.70",
      "average": "149.7322",
      "volume": "127401",
      "turnover": "19079705.7",
      "trades": "875"
    },
    {
      "date": "2025-06-26",
      "bid": "149.00",
      "ask": "149.30",
      "open": "149.10",
      "high": "150.00",
      "low": "147.40",
      "close": "148.90",
      "average": "148.7579",
      "volume": "169057",
      "turnover": "25141773.7",
      "trades": "1237"
    },
    {
      "date": "2025-06-27",
      "bid": "152.20",
      "ask": "152.40",
      "open": "149.30",
      "high": "153.00",
      "low": "149.10",
      "close": "152.60",
      "average": "151.9865",
      "volume": "179010",
      "turnover": "27203876.35",
      "trades": "871"
    },
    {
      "date": "2025-06-30",
      "bid": "151.90",
      "ask": "152.30",
      "open": "153.60",
      "high": "154.50",
      "low": "151.70",
      "close": "151.70",
      "average": "152.5214",
      "volume": "149714",
      "turnover": "22841535.35",
      "trades": "936"
    },
    {
      "date": "2025-07-01",
      "bid": "154.10",
      "ask": "154.20",
      "open": "152.40",
      "high": "155.40",
      "low": "152.20",
      "close": "153.80",
      "average": "153.9802",
      "volume": "137134",
      "turnover": "21116692.3",
      "trades": "1018"
    },
    {
      "date": "2025-07-02",
      "bid": "153.80",
      "ask": "154.10",
      "open": "154.20",
      "high": "154.70",
      "low": "152.70",
      "close": "154.10",
      "average": "153.8762",
      "volume": "97578",
      "turnover": "15014765.1",
      "trades": "716"
    },
    {
      "date": "2025-07-03",
      "bid": "155.60",
      "ask": "155.70",
      "open": "154.00",
      "high": "156.80",
      "low": "153.20",
      "close": "155.90",
      "average": "155.3643",
      "volume": "138975",
      "turnover": "21594149.65",
      "trades": "742"
    },
    {
      "date": "2025-07-04",
      "bid": "155.80",
      "ask": "155.90",
      "open": "155.20",
      "high": "156.00",
      "low": "153.70",
      "close": "155.80",
      "average": "155.4013",
      "volume": "97471",
      "turnover": "15148341.1",
      "trades": "630"
    },
    {
      "date": "2025-07-07",
      "bid": "149.60",
      "ask": "149.80",
      "open": "155.80",
      "high": "155.80",
      "low": "149.60",
      "close": "149.80",
      "average": "151.1399",
      "volume": "132012",
      "turnover": "19954053.64",
      "trades": "947"
    },
    {
      "date": "2025-07-08",
      "bid": "148.40",
      "ask": "148.60",
      "open": "149.50",
      "high": "149.60",
      "low": "147.20",
      "close": "149.10",
      "average": "148.7585",
      "volume": "175225",
      "turnover": "26064023.4",
      "trades": "1054"
    },
    {
      "date": "2025-07-09",
      "bid": "151.40",
      "ask": "151.70",
      "open": "149.00",
      "high": "152.60",
      "low": "147.90",
      "close": "151.30",
      "average": "151.0542",
      "volume": "94065",
      "turnover": "14207267.95",
      "trades": "642"
    },
    {
      "date": "2025-07-10",
      "bid": "153.50",
      "ask": "154.00",
      "open": "151.70",
      "high": "154.40",
      "low": "151.70",
      "close": "154.00",
      "average": "153.6955",
      "volume": "198360",
      "turnover": "30486645.5",
      "trades": "1094"
    },
    {
      "date": "2025-07-11",
      "bid": "139.10",
      "ask": "139.20",
      "open": "145.00",
      "high": "146.10",
      "low": "134.20",
      "close": "139.50",
      "average": "138.3544",
      "volume": "2242281",
      "turnover": "310326590.85",
      "trades": "10147"
    },
    {
      "date": "2025-07-14",
      "bid": "142.10",
      "ask": "142.40",
      "open": "137.80",
      "high": "142.40",
      "low": "136.80",
      "close": "142.40",
      "average": "141.2451",
      "volume": "362586",
      "turnover": "51207578.1",
      "trades": "2216"
    },
    {
      "date": "2025-07-15",
      "bid": "143.30",
      "ask": "143.50",
      "open": "142.40",
      "high": "144.90",
      "low": "141.30",
      "close": "143.50",
      "average": "143.4939",
      "volume": "230218",
      "turnover": "33037984.75",
      "trades": "1390"
    },
    {
      "date": "2025-07-16",
      "bid": "141.50",
      "ask": "142.00",
      "open": "143.50",
      "high": "144.80",
      "low": "141.00",
      "close": "141.00",
      "average": "142.2183",
      "volume": "238683",
      "turnover": "33990231",
      "trades": "1258"
    },
    {
      "date": "2025-07-17",
      "bid": "140.90",
      "ask": "141.10",
      "open": "142.00",
      "high": "142.60",
      "low": "139.90",
      "close": "141.20",
      "average": "141.0492",
      "volume": "198901",
      "turnover": "28054134.5",
      "trades": "1052"
    },
    {
      "date": "2025-07-18",
      "bid": "140.80",
      "ask": "141.00",
      "open": "141.10",
      "high": "142.60",
      "low": "140.00",
      "close": "140.00",
      "average": "140.7423",
      "volume": "167824",
      "turnover": "23621804.8",
      "trades": "858"
    },
    {
      "date": "2025-07-21",
      "bid": "141.40",
      "ask": "141.60",
      "open": "140.80",
      "high": "142.00",
      "low": "140.30",
      "close": "141.20",
      "average": "141.204",
      "volume": "166777",
      "turnover": "23546503.35",
      "trades": "928"
    },
    {
      "date": "2025-07-22",
      "bid": "142.20",
      "ask": "142.50",
      "open": "142.00",
      "high": "142.60",
      "low": "140.70",
      "close": "142.60",
      "average": "142.2233",
      "volume": "111306",
      "turnover": "15827452.75",
      "trades": "652"
    },
    {
      "date": "2025-07-23",
      "bid": "145.10",
      "ask": "145.30",
      "open": "143.00",
      "high": "146.80",
      "low": "143.00",
      "close": "145.80",
      "average": "145.4148",
      "volume": "216278",
      "turnover": "31448763.4",
      "trades": "1103"
    },
    {
      "date": "2025-07-24",
      "bid": "147.20",
      "ask": "147.40",
      "open": "147.50",
      "high": "147.80",
      "low": "145.70",
      "close": "147.80",
      "average": "147.0275",
      "volume": "134553",
      "turnover": "19779454.7",
      "trades": "955"
    },
    {
      "date": "2025-07-25",
      "bid": "148.70",
      "ask": "148.90",
      "open": "148.20",
      "high": "149.30",
      "low": "146.80",
      "close": "149.30",
      "average": "148.6489",
      "volume": "113850",
      "turnover": "16920082.95",
      "trades": "735"
    },
    {
      "date": "2025-07-28",
      "bid": "146.80",
      "ask": "147.40",
      "open": "149.80",
      "high": "151.70",
      "low": "146.30",
      "close": "146.80",
      "average": "148.0127",
      "volume": "153159",
      "turnover": "22673262.45",
      "trades": "792"
    },
    {
      "date": "2025-07-29",
      "bid": "145.80",
      "ask": "146.00",
      "open": "147.00",
      "high": "147.50",
      "low": "135.00",
      "close": "135.00",
      "average": "144.4922",
      "volume": "69775",
      "turnover": "10089912",
      "trades": "615"
    },
    {
      "date": "2025-07-30",
      "bid": "143.10",
      "ask": "143.30",
      "open": "145.20",
      "high": "146.50",
      "low": "142.80",
      "close": "143.40",
      "average": "144.0949",
      "volume": "91654",
      "turnover": "13209038.25",
      "trades": "609"
    },
    {
      "date": "2025-07-31",
      "bid": "141.10",
      "ask": "141.40",
      "open": "143.30",
      "high": "143.70",
      "low": "140.60",
      "close": "140.60",
      "average": "141.2522",
      "volume": "324638",
      "turnover": "45866217.5",
      "trades": "1298"
    },
    {
      "date": "2025-08-01",
      "bid": "142.20",
      "ask": "142.50",
      "open": "140.60",
      "high": "142.70",
      "low": "139.20",
      "close": "141.80",
      "average": "141.1519",
      "volume": "175772",
      "turnover": "24812870.55",
      "trades": "999"
    },
    {
      "date": "2025-08-04",
      "bid": "140.20",
      "ask": "140.40",
      "open": "142.30",
      "high": "143.00",
      "low": "139.10",
      "close": "140.60",
      "average": "140.4155",
      "volume": "159858",
      "turnover": "22446199.1",
      "trades": "822"
    },
    {
      "date": "2025-08-05",
      "bid": "141.00",
      "ask": "141.30",
      "open": "140.20",
      "high": "141.50",
      "low": "140.20",
      "close": "141.50",
      "average": "141.1227",
      "volume": "57770",
      "turnover": "8151608.1",
      "trades": "452"
    },
    {
      "date": "2025-08-06",
      "bid": "142.70",
      "ask": "143.10",
      "open": "142.00",
      "high": "144.10",
      "low": "141.70",
      "close": "142.70",
      "average": "142.9289",
      "volume": "96286",
      "turnover": "13764110",
      "trades": "566"
    },
    {
      "date": "2025-08-07",
      "bid": "144.60",
      "ask": "145.00",
      "open": "143.30",
      "high": "145.60",
      "low": "143.30",
      "close": "145.00",
      "average": "144.8525",
      "volume": "112622",
      "turnover": "16313720.65",
      "trades": "721"
    },
    {
      "date": "2025-08-08",
      "bid": "145.40",
      "ask": "145.60",
      "open": "145.00",
      "high": "146.50",
      "low": "144.80",
      "close": "145.90",
      "average": "145.8316",
      "volume": "64616",
      "turnover": "9422878.15",
      "trades": "565"
    },
    {
      "date": "2025-08-11",
      "bid": "144.50",
      "ask": "144.70",
      "open": "145.80",
      "high": "147.60",
      "low": "144.00",
      "close": "144.00",
      "average": "145.2144",
      "volume": "80185",
      "turnover": "11655019.4",
      "trades": "638"
    },
    {
      "date": "2025-08-12",
      "bid": "143.70",
      "ask": "144.40",
      "open": "144.50",
      "high": "146.00",
      "low": "143.60",
      "close": "144.20",
      "average": "144.3445",
      "volume": "68934",
      "turnover": "9950246.69",
      "trades": "507"
    },
    {
      "date": "2025-08-13",
      "bid": "143.90",
      "ask": "144.10",
      "open": "144.40",
      "high": "145.10",
      "low": "142.80",
      "close": "144.00",
      "average": "143.8982",
      "volume": "55919",
      "turnover": "8046647.9",
      "trades": "527"
    },
    {
      "date": "2025-08-14",
      "bid": "144.30",
      "ask": "144.40",
      "open": "143.90",
      "high": "144.90",
      "low": "143.00",
      "close": "143.60",
      "average": "143.7517",
      "volume": "74824",
      "turnover": "10755742.6",
      "trades": "601"
    },
    {
      "date": "2025-08-15",
      "bid": "143.10",
      "ask": "143.30",
      "open": "144.20",
      "high": "145.30",
      "low": "142.30",
      "close": "143.80",
      "average": "143.6436",
      "volume": "105778",
      "turnover": "15194330.8",
      "trades": "684"
    },
    {
      "date": "2025-08-18",
      "bid": "140.60",
      "ask": "140.90",
      "open": "143.40",
      "high": "144.90",
      "low": "140.40",
      "close": "140.70",
      "average": "141.4668",
      "volume": "158157",
      "turnover": "22386497.6",
      "trades": "899"
    },
    {
      "date": "2025-08-19",
      "bid": "143.20",
      "ask": "143.30",
      "open": "140.80",
      "high": "143.80",
      "low": "140.80",
      "close": "143.60",
      "average": "142.9847",
      "volume": "116788",
      "turnover": "16698900.4",
      "trades": "763"
    },
    {
      "date": "2025-08-20",
      "bid": "143.60",
      "ask": "143.80",
      "open": "143.60",
      "high": "144.40",
      "low": "142.20",
      "close": "143.60",
      "average": "143.1986",
      "volume": "86609",
      "turnover": "12402284.2",
      "trades": "848"
    },
    {
      "date": "2025-08-21",
      "bid": "141.60",
      "ask": "141.80",
      "open": "143.50",
      "high": "144.20",
      "low": "140.90",
      "close": "141.70",
      "average": "141.8986",
      "volume": "185475",
      "turnover": "26373712.9",
      "trades": "849"
    },
    {
      "date": "2025-08-22",
      "bid": "143.70",
      "ask": "143.90",
      "open": "141.30",
      "high": "144.40",
      "low": "141.30",
      "close": "144.40",
      "average": "142.8891",
      "volume": "577927",
      "turnover": "82669421.8",
      "trades": "1686"
    },
    {
      "date": "2025-08-25",
      "bid": "142.00",
      "ask": "142.20",
      "open": "144.30",
      "high": "145.50",
      "low": "141.90",
      "close": "142.00",
      "average": "142.8377",
      "volume": "102714",
      "turnover": "14672508.15",
      "trades": "771"
    },
    {
      "date": "2025-08-26",
      "bid": "139.30",
      "ask": "139.70",
      "open": "141.90",
      "high": "141.90",
      "low": "139.30",
      "close": "139.50",
      "average": "139.9614",
      "volume": "206152",
      "turnover": "28853325.9",
      "trades": "1005"
    },
    {
      "date": "2025-08-27",
      "bid": "139.80",
      "ask": "140.10",
      "open": "139.70",
      "high": "140.80",
      "low": "139.40",
      "close": "139.60",
      "average": "139.9258",
      "volume": "170303",
      "turnover": "23831128",
      "trades": "878"
    },
    {
      "date": "2025-08-28",
      "bid": "137.30",
      "ask": "137.70",
      "open": "140.00",
      "high": "141.00",
      "low": "137.20",
      "close": "137.90",
      "average": "138.1878",
      "volume": "156015",
      "turnover": "21559550.4",
      "trades": "915"
    },
    {
      "date": "2025-08-29",
      "bid": "136.30",
      "ask": "136.60",
      "open": "137.90",
      "high": "138.00",
      "low": "135.50",
      "close": "136.70",
      "average": "136.4616",
      "volume": "189516",
      "turnover": "25861647.3",
      "trades": "985"
    },
    {
      "date": "2025-09-01",
      "bid": "136.60",
      "ask": "136.90",
      "open": "136.60",
      "high": "137.70",
      "low": "136.10",
      "close": "136.50",
      "average": "136.7426",
      "volume": "82231",
      "turnover": "11245637.2",
      "trades": "682"
    },
    {
      "date": "2025-09-02",
      "bid": "132.30",
      "ask": "132.40",
      "open": "136.40",
      "high": "137.10",
      "low": "132.10",
      "close": "132.10",
      "average": "132.9586",
      "volume": "533135",
      "turnover": "70884919.7",
      "trades": "2081"
    },
    {
      "date": "2025-09-03",
      "bid": "130.50",
      "ask": "130.60",
      "open": "132.40",
      "high": "133.90",
      "low": "130.40",
      "close": "131.10",
      "average": "131.5745",
      "volume": "283491",
      "turnover": "37300484.5",
      "trades": "1352"
    },
    {
      "date": "2025-09-04",
      "bid": "130.00",
      "ask": "130.20",
      "open": "131.60",
      "high": "131.90",
      "low": "130.00",
      "close": "130.40",
      "average": "130.6235",
      "volume": "164806",
      "turnover": "21527580.7",
      "trades": "1053"
    },
    {
      "date": "2025-09-05",
      "bid": "130.70",
      "ask": "130.90",
      "open": "131.00",
      "high": "132.40",
      "low": "130.40",
      "close": "131.50",
      "average": "131.4271",
      "volume": "304468",
      "turnover": "39993752.2",
      "trades": "1093"
    },
    {
      "date": "2025-09-08",
      "bid": "133.10",
      "ask": "133.20",
      "open": "131.70",
      "high": "133.20",
      "low": "130.80",
      "close": "133.20",
      "average": "132.2737",
      "volume": "284502",
      "turnover": "37632146.7",
      "trades": "924"
    },
    {
      "date": "2025-09-09",
      "bid": "132.90",
      "ask": "133.10",
      "open": "133.20",
      "high": "134.60",
      "low": "131.70",
      "close": "133.30",
      "average": "133.181",
      "volume": "257290",
      "turnover": "34266255",
      "trades": "1322"
    },
    {
      "date": "2025-09-10",
      "bid": "135.40",
      "ask": "135.60",
      "open": "133.40",
      "high": "136.70",
      "low": "131.40",
      "close": "134.80",
      "average": "134.8044",
      "volume": "195634",
      "turnover": "26371805.05",
      "trades": "1049"
    },
    {
      "date": "2025-09-11",
      "bid": "135.20",
      "ask": "135.50",
      "open": "135.40",
      "high": "136.00",
      "low": "133.70",
      "close": "135.20",
      "average": "134.9014",
      "volume": "107029",
      "turnover": "14436627.9",
      "trades": "770"
    },
    {
      "date": "2025-09-12",
      "bid": "136.20",
      "ask": "136.40",
      "open": "135.20",
      "high": "137.10",
      "low": "134.90",
      "close": "136.40",
      "average": "136.3416",
      "volume": "204766",
      "turnover": "27906433.3",
      "trades": "1073"
    },
    {
      "date": "2025-09-15",
      "bid": "138.30",
      "ask": "138.50",
      "open": "136.50",
      "high": "140.10",
      "low": "136.20",
      "close": "137.90",
      "average": "138.247",
      "volume": "160626",
      "turnover": "22209524.75",
      "trades": "1058"
    },
    {
      "date": "2025-09-16",
      "bid": "134.80",
      "ask": "135.10",
      "open": "138.30",
      "high": "138.40",
      "low": "134.70",
      "close": "135.20",
      "average": "135.6723",
      "volume": "127028",
      "turnover": "17238713.55",
      "trades": "738"
    },
    {
      "date": "2025-09-17",
      "bid": "136.30",
      "ask": "136.50",
      "open": "134.70",
      "high": "136.70",
      "low": "134.20",
      "close": "136.20",
      "average": "135.7942",
      "volume": "160020",
      "turnover": "21729966.5",
      "trades": "821"
    },
    {
      "date": "2025-09-18",
      "bid": "136.40",
      "ask": "136.60",
      "open": "136.50",
      "high": "138.50",
      "low": "135.40",
      "close": "136.60",
      "average": "136.6724",
      "volume": "248301",
      "turnover": "33926299.54",
      "trades": "959"
    },
    {
      "date": "2025-09-19",
      "bid": "135.30",
      "ask": "135.60",
      "open": "136.40",
      "high": "137.00",
      "low": "135.00",
      "close": "135.60",
      "average": "135.7766",
      "volume": "256027",
      "turnover": "34765540.9",
      "trades": "795"
    },
    {
      "date": "2025-09-22",
      "bid": "133.70",
      "ask": "133.90",
      "open": "135.10",
      "high": "135.30",
      "low": "132.30",
      "close": "133.60",
      "average": "133.5157",
      "volume": "293706",
      "turnover": "40013420.5",
      "trades": "914"
    },
    {
      "date": "2025-09-23",
      "bid": "136.50",
      "ask": "136.70",
      "open": "133.60",
      "high": "137.40",
      "low": "133.60",
      "close": "136.50",
      "average": "136.4574",
      "volume": "313171",
      "turnover": "42734013.9",
      "trades": "1142"
    },
    {
      "date": "2025-09-24",
      "bid": "137.20",
      "ask": "137.40",
      "open": "136.70",
      "high": "137.90",
      "low": "135.60",
      "close": "137.00",
      "average": "137.0231",
      "volume": "150730",
      "turnover": "20654033.2",
      "trades": "698"
    },
    {
      "date": "2025-09-25",
      "bid": "133.60",
      "ask": "133.80",
      "open": "136.30",
      "high": "137.80",
      "low": "133.30",
      "close": "133.80",
      "average": "136.2315",
      "volume": "457085",
      "turnover": "62375028.05",
      "trades": "832"
    },
    {
      "date": "2025-09-26",
      "bid": "134.00",
      "ask": "134.20",
      "open": "133.60",
      "high": "134.70",
      "low": "131.00",
      "close": "134.20",
      "average": "133.239",
      "volume": "361910",
      "turnover": "48311958.7",
      "trades": "1281"
    },
    {
      "date": "2025-09-29",
      "bid": "136.50",
      "ask": "136.70",
      "open": "134.20",
      "high": "137.80",
      "low": "134.20",
      "close": "136.80",
      "average": "136.2917",
      "volume": "240544",
      "turnover": "32786391.55",
      "trades": "779"
    },
    {
      "date": "2025-09-30",
      "bid": "140.50",
      "ask": "140.70",
      "open": "137.00",
      "high": "140.70",
      "low": "136.40",
      "close": "140.50",
      "average": "139.5641",
      "volume": "377482",
      "turnover": "52723613.75",
      "trades": "956"
    },
    {
      "date": "2025-10-01",
      "bid": "142.10",
      "ask": "142.30",
      "open": "140.70",
      "high": "142.80",
      "low": "139.60",
      "close": "142.20",
      "average": "140.522",
      "volume": "802386",
      "turnover": "112752083.7",
      "trades": "823"
    },
    {
      "date": "2025-10-02",
      "bid": "141.70",
      "ask": "142.00",
      "open": "142.30",
      "high": "144.60",
      "low": "140.40",
      "close": "142.00",
      "average": "142.4153",
      "volume": "201954",
      "turnover": "28768651.1",
      "trades": "1129"
    },
    {
      "date": "2025-10-03",
      "bid": "141.10",
      "ask": "141.70",
      "open": "142.00",
      "high": "144.90",
      "low": "140.50",
      "close": "142.10",
      "average": "142.2974",
      "volume": "179159",
      "turnover": "25494615.05",
      "trades": "963"
    },
    {
      "date": "2025-10-06",
      "bid": "146.70",
      "ask": "146.80",
      "open": "142.10",
      "high": "146.80",
      "low": "140.50",
      "close": "146.60",
      "average": "144.9519",
      "volume": "295229",
      "turnover": "42754238.45",
      "trades": "1699"
    },
    {
      "date": "2025-10-07",
      "bid": "149.30",
      "ask": "149.50",
      "open": "146.80",
      "high": "153.50",
      "low": "146.80",
      "close": "149.00",
      "average": "150.0204",
      "volume": "510103",
      "turnover": "76574618.9",
      "trades": "1975"
    },
    {
      "date": "2025-10-08",
      "bid": "144.50",
      "ask": "144.70",
      "open": "149.30",
      "high": "149.30",
      "low": "144.40",
      "close": "145.10",
      "average": "145.5167",
      "volume": "178302",
      "turnover": "25946541.7",
      "trades": "934"
    },
    {
      "date": "2025-10-09",
      "bid": "145.80",
      "ask": "146.10",
      "open": "145.20",
      "high": "146.00",
      "low": "144.30",
      "close": "145.90",
      "average": "145.4428",
      "volume": "89004",
      "turnover": "12943912.65",
      "trades": "678"
    },
    {
      "date": "2025-10-10",
      "bid": "144.80",
      "ask": "145.00",
      "open": "146.20",
      "high": "147.70",
      "low": "144.70",
      "close": "145.00",
      "average": "145.9312",
      "volume": "104733",
      "turnover": "15286153.2",
      "trades": "720"
    },
    {
      "date": "2025-10-13",
      "bid": "149.60",
      "ask": "149.80",
      "open": "145.00",
      "high": "149.80",
      "low": "144.30",
      "close": "149.60",
      "average": "148.6662",
      "volume": "156139",
      "turnover": "23205178.55",
      "trades": "831"
    },
    {
      "date": "2025-10-14",
      "bid": "152.60",
      "ask": "152.90",
      "open": "149.20",
      "high": "153.40",
      "low": "148.30",
      "close": "153.40",
      "average": "152.5443",
      "volume": "252204",
      "turnover": "38461278.29",
      "trades": "1170"
    },
    {
      "date": "2025-10-15",
      "bid": "150.10",
      "ask": "150.50",
      "open": "155.00",
      "high": "155.00",
      "low": "149.70",
      "close": "151.00",
      "average": "151.3377",
      "volume": "111034",
      "turnover": "16801340.75",
      "trades": "801"
    },
    {
      "date": "2025-10-16",
      "bid": "150.20",
      "ask": "150.50",
      "open": "150.10",
      "high": "151.20",
      "low": "148.80",
      "close": "151.20",
      "average": "150.4733",
      "volume": "130737",
      "turnover": "19669849.2",
      "trades": "690"
    },
    {
      "date": "2025-10-17",
      "bid": "150.40",
      "ask": "150.70",
      "open": "151.20",
      "high": "151.20",
      "low": "148.20",
      "close": "150.90",
      "average": "150.2528",
      "volume": "91759",
      "turnover": "13783901.35",
      "trades": "682"
    },
    {
      "date": "2025-10-20",
      "bid": "152.10",
      "ask": "152.40",
      "open": "151.50",
      "high": "152.30",
      "low": "149.80",
      "close": "152.20",
      "average": "151.5537",
      "volume": "107139",
      "turnover": "16150308",
      "trades": "656"
    },
    {
      "date": "2025-10-21",
      "bid": "154.00",
      "ask": "154.30",
      "open": "152.10",
      "high": "154.80",
      "low": "151.50",
      "close": "154.00",
      "average": "153.8282",
      "volume": "161312",
      "turnover": "24815251.55",
      "trades": "921"
    },
    {
      "date": "2025-10-22",
      "bid": "134.00",
      "ask": "134.40",
      "open": "140.00",
      "high": "147.50",
      "low": "134.10",
      "close": "136.20",
      "average": "137.1944",
      "volume": "1811602",
      "turnover": "248680441.4",
      "trades": "8522"
    },
    {
      "date": "2025-10-23",
      "bid": "141.80",
      "ask": "142.40",
      "open": "136.20",
      "high": "142.40",
      "low": "135.30",
      "close": "141.60",
      "average": "140.2027",
      "volume": "535590",
      "turnover": "75091236.5",
      "trades": "2637"
    },
    {
      "date": "2025-10-24",
      "bid": "141.50",
      "ask": "141.70",
      "open": "141.60",
      "high": "142.10",
      "low": "138.30",
      "close": "141.30",
      "average": "141.082",
      "volume": "280428",
      "turnover": "39560601",
      "trades": "1049"
    },
    {
      "date": "2025-10-27",
      "bid": "141.80",
      "ask": "142.00",
      "open": "141.50",
      "high": "142.30",
      "low": "138.10",
      "close": "141.50",
      "average": "140.4524",
      "volume": "264494",
      "turnover": "37149005.65",
      "trades": "1163"
    },
    {
      "date": "2025-10-28",
      "bid": "139.00",
      "ask": "139.30",
      "open": "141.40",
      "high": "141.80",
      "low": "138.90",
      "close": "138.90",
      "average": "139.3656",
      "volume": "224706",
      "turnover": "31316334.6",
      "trades": "1282"
    },
    {
      "date": "2025-10-29",
      "bid": "137.40",
      "ask": "137.80",
      "open": "138.30",
      "high": "138.80",
      "low": "137.10",
      "close": "137.30",
      "average": "137.6736",
      "volume": "218303",
      "turnover": "30055207.95",
      "trades": "1136"
    },
    {
      "date": "2025-10-30",
      "bid": "136.50",
      "ask": "136.90",
      "open": "137.40",
      "high": "138.30",
      "low": "136.50",
      "close": "136.90",
      "average": "137.0724",
      "volume": "194008",
      "turnover": "26593393",
      "trades": "916"
    },
    {
      "date": "2025-10-31",
      "bid": "135.70",
      "ask": "136.00",
      "open": "136.90",
      "high": "137.60",
      "low": "135.10",
      "close": "135.70",
      "average": "135.9015",
      "volume": "112725",
      "turnover": "15318728.4",
      "trades": "628"
    },
    {
      "date": "2025-11-03",
      "bid": "133.60",
      "ask": "133.90",
      "open": "135.70",
      "high": "135.70",
      "low": "133.20",
      "close": "133.80",
      "average": "134.2106",
      "volume": "219906",
      "turnover": "29516582.02",
      "trades": "1242"
    },
    {
      "date": "2025-11-04",
      "bid": "132.30",
      "ask": "132.50",
      "open": "132.80",
      "high": "133.60",
      "low": "131.80",
      "close": "132.60",
      "average": "132.5715",
      "volume": "191714",
      "turnover": "25414976",
      "trades": "822"
    },
    {
      "date": "2025-11-05",
      "bid": "130.80",
      "ask": "131.00",
      "open": "132.20",
      "high": "132.60",
      "low": "130.60",
      "close": "131.50",
      "average": "131.4577",
      "volume": "213967",
      "turnover": "28127397.85",
      "trades": "877"
    },
    {
      "date": "2025-11-06",
      "bid": "129.80",
      "ask": "130.00",
      "open": "131.50",
      "high": "132.40",
      "low": "129.70",
      "close": "130.00",
      "average": "130.4669",
      "volume": "175242",
      "turnover": "22863270.4",
      "trades": "1047"
    },
    {
      "date": "2025-11-07",
      "bid": "128.70",
      "ask": "129.00",
      "open": "130.30",
      "high": "131.20",
      "low": "128.00",
      "close": "129.10",
      "average": "129.1604",
      "volume": "186249",
      "turnover": "24055958.1",
      "trades": "1066"
    },
    {
      "date": "2025-11-10",
      "bid": "130.40",
      "ask": "130.60",
      "open": "130.10",
      "high": "130.80",
      "low": "129.30",
      "close": "130.70",
      "average": "130.3596",
      "volume": "135119",
      "turnover": "17614064.8",
      "trades": "714"
    },
    {
      "date": "2025-11-11",
      "bid": "134.30",
      "ask": "134.50",
      "open": "130.70",
      "high": "134.90",
      "low": "130.50",
      "close": "134.00",
      "average": "133.5755",
      "volume": "259731",
      "turnover": "34693218.4",
      "trades": "1122"
    },
    {
      "date": "2025-11-12",
      "bid": "135.70",
      "ask": "135.90",
      "open": "135.10",
      "high": "136.70",
      "low": "134.60",
      "close": "135.50",
      "average": "135.5727",
      "volume": "165033",
      "turnover": "22374155.1",
      "trades": "858"
    },
    {
      "date": "2025-11-13",
      "bid": "137.00",
      "ask": "137.20",
      "open": "136.20",
      "high": "137.60",
      "low": "135.50",
      "close": "136.40",
      "average": "136.6877",
      "volume": "117233",
      "turnover": "16024308.7",
      "trades": "809"
    },
    {
      "date": "2025-11-14",
      "bid": "136.00",
      "ask": "136.10",
      "open": "135.70",
      "high": "137.00",
      "low": "134.50",
      "close": "135.80",
      "average": "135.738",
      "volume": "96653",
      "turnover": "13118585.55",
      "trades": "656"
    },
    {
      "date": "2025-11-17",
      "bid": "136.10",
      "ask": "136.40",
      "open": "135.80",
      "high": "137.50",
      "low": "135.40",
      "close": "135.60",
      "average": "136.2717",
      "volume": "128490",
      "turnover": "17509865.05",
      "trades": "747"
    },
    {
      "date": "2025-11-18",
      "bid": "135.00",
      "ask": "136.00",
      "open": "134.30",
      "high": "136.40",
      "low": "133.20",
      "close": "136.30",
      "average": "135.9463",
      "volume": "162817",
      "turnover": "22132640.4",
      "trades": "841"
    },
    {
      "date": "2025-11-19",
      "bid": "135.00",
      "ask": "135.90",
      "open": "136.30",
      "high": "136.60",
      "low": "134.50",
      "close": "135.60",
      "average": "135.5644",
      "volume": "122170",
      "turnover": "16561932.4",
      "trades": "464"
    },
    {
      "date": "2025-11-20",
      "bid": "135.30",
      "ask": "135.50",
      "open": "136.40",
      "high": "137.20",
      "low": "135.00",
      "close": "135.00",
      "average": "135.7111",
      "volume": "117856",
      "turnover": "15994651.3",
      "trades": "658"
    },
    {
      "date": "2025-11-21",
      "bid": "134.50",
      "ask": "134.90",
      "open": "134.00",
      "high": "135.90",
      "low": "133.40",
      "close": "135.00",
      "average": "134.7709",
      "volume": "118197",
      "turnover": "15929519.7",
      "trades": "709"
    },
    {
      "date": "2025-11-24",
      "bid": "135.80",
      "ask": "136.10",
      "open": "135.20",
      "high": "136.80",
      "low": "134.70",
      "close": "136.80",
      "average": "136.564",
      "volume": "130821",
      "turnover": "17865438.6",
      "trades": "488"
    },
    {
      "date": "2025-11-25",
      "bid": "139.40",
      "ask": "139.70",
      "open": "136.50",
      "high": "139.70",
      "low": "135.80",
      "close": "139.10",
      "average": "138.516",
      "volume": "187028",
      "turnover": "25904795.7",
      "trades": "851"
    },
    {
      "date": "2025-11-26",
      "bid": "137.80",
      "ask": "138.10",
      "open": "139.80",
      "high": "140.00",
      "low": "136.80",
      "close": "138.60",
      "average": "138.9676",
      "volume": "314821",
      "turnover": "43748978.3",
      "trades": "776"
    },
    {
      "date": "2025-11-27",
      "bid": "138.00",
      "ask": "138.50",
      "open": "138.50",
      "high": "139.20",
      "low": "137.70",
      "close": "138.20",
      "average": "138.3507",
      "volume": "85819",
      "turnover": "11872621.9",
      "trades": "781"
    },
    {
      "date": "2025-11-28",
      "bid": "139.10",
      "ask": "139.50",
      "open": "138.50",
      "high": "139.80",
      "low": "137.40",
      "close": "139.80",
      "average": "139.624",
      "volume": "221970",
      "turnover": "30993203",
      "trades": "494"
    },
    {
      "date": "2025-12-01",
      "bid": "138.00",
      "ask": "138.60",
      "open": "139.50",
      "high": "140.50",
      "low": "137.60",
      "close": "138.00",
      "average": "138.2426",
      "volume": "197712",
      "turnover": "27332540.4",
      "trades": "707"
    },
    {
      "date": "2025-12-02",
      "bid": "135.10",
      "ask": "135.40",
      "open": "138.10",
      "high": "138.30",
      "low": "134.30",
      "close": "136.00",
      "average": "135.9632",
      "volume": "173200",
      "turnover": "23548925.9",
      "trades": "779"
    },
    {
      "date": "2025-12-03",
      "bid": "131.90",
      "ask": "132.20",
      "open": "133.70",
      "high": "135.90",
      "low": "131.60",
      "close": "132.20",
      "average": "132.55",
      "volume": "216964",
      "turnover": "28759155.1",
      "trades": "1249"
    },
    {
      "date": "2025-12-04",
      "bid": "132.20",
      "ask": "132.40",
      "open": "132.40",
      "high": "132.70",
      "low": "131.00",
      "close": "132.70",
      "average": "132.0402",
      "volume": "172481",
      "turnover": "22774357.5",
      "trades": "1039"
    },
    {
      "date": "2025-12-05",
      "bid": "131.20",
      "ask": "131.60",
      "open": "132.70",
      "high": "133.70",
      "low": "131.10",
      "close": "131.20",
      "average": "131.8873",
      "volume": "162972",
      "turnover": "21495878.7",
      "trades": "901"
    },
    {
      "date": "2025-12-08",
      "bid": "130.50",
      "ask": "130.80",
      "open": "131.10",
      "high": "131.60",
      "low": "129.20",
      "close": "130.50",
      "average": "130.2195",
      "volume": "226384",
      "turnover": "29479833.9",
      "trades": "1258"
    },
    {
      "date": "2025-12-09",
      "bid": "130.70",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.80",
      "low": "129.70",
      "close": "131.00",
      "average": "130.7226",
      "volume": "187887",
      "turnover": "24561309.3",
      "trades": "765"
    },
    {
      "date": "2025-12-10",
      "bid": "131.50",
      "ask": "131.70",
      "open": "130.70",
      "high": "131.90",
      "low": "130.20",
      "close": "131.70",
      "average": "131.4806",
      "volume": "107722",
      "turnover": "14162662.5",
      "trades": "540"
    },
    {
      "date": "2025-12-11",
      "bid": "133.40",
      "ask": "133.80",
      "open": "131.70",
      "high": "134.10",
      "low": "131.30",
      "close": "133.50",
      "average": "133.0762",
      "volume": "164453",
      "turnover": "21870569.25",
      "trades": "747"
    },
    {
      "date": "2025-12-12",
      "bid": "134.70",
      "ask": "134.90",
      "open": "133.50",
      "high": "136.00",
      "low": "133.50",
      "close": "134.90",
      "average": "134.8865",
      "volume": "139336",
      "turnover": "18794555.45",
      "trades": "753"
    },
    {
      "date": "2025-12-15",
      "bid": "131.70",
      "ask": "132.20",
      "open": "134.90",
      "high": "136.10",
      "low": "131.70",
      "close": "132.10",
      "average": "133.0502",
      "volume": "115767",
      "turnover": "15403588.3",
      "trades": "772"
    },
    {
      "date": "2025-12-16",
      "bid": "131.40",
      "ask": "131.60",
      "open": "132.40",
      "high": "132.60",
      "low": "130.60",
      "close": "131.50",
      "average": "131.4127",
      "volume": "100405",
      "turnover": "13194520.1",
      "trades": "581"
    },
    {
      "date": "2025-12-17",
      "bid": "131.80",
      "ask": "132.20",
      "open": "131.50",
      "high": "133.10",
      "low": "130.10",
      "close": "132.00",
      "average": "131.7261",
      "volume": "170914",
      "turnover": "22513058.35",
      "trades": "872"
    },
    {
      "date": "2025-12-18",
      "bid": "134.40",
      "ask": "134.60",
      "open": "131.80",
      "high": "135.20",
      "low": "131.10",
      "close": "135.00",
      "average": "134.3052",
      "volume": "192540",
      "turnover": "25858917.2",
      "trades": "1067"
    },
    {
      "date": "2025-12-19",
      "bid": "134.90",
      "ask": "135.40",
      "open": "134.40",
      "high": "136.30",
      "low": "132.80",
      "close": "135.00",
      "average": "134.8175",
      "volume": "259597",
      "turnover": "34993542.54",
      "trades": "1064"
    },
    {
      "date": "2025-12-22",
      "bid": "135.20",
      "ask": "135.80",
      "open": "134.90",
      "high": "136.60",
      "low": "134.60",
      "close": "135.50",
      "average": "135.6654",
      "volume": "126101",
      "turnover": "17107477.5",
      "trades": "742"
    },
    {
      "date": "2025-12-23",
      "bid": "136.50",
      "ask": "136.80",
      "open": "135.50",
      "high": "137.60",
      "low": "134.80",
      "close": "136.40",
      "average": "136.4745",
      "volume": "137778",
      "turnover": "18807321.3",
      "trades": "858"
    },
    {
      "date": "2025-12-29",
      "bid": "138.40",
      "ask": "138.60",
      "open": "136.40",
      "high": "139.40",
      "low": "135.70",
      "close": "138.50",
      "average": "138.0056",
      "volume": "122603",
      "turnover": "16919914.7",
      "trades": "883"
    },
    {
      "date": "2025-12-30",
      "bid": "139.20",
      "ask": "139.40",
      "open": "138.00",
      "high": "139.70",
      "low": "137.10",
      "close": "139.30",
      "average": "139.0715",
      "volume": "142293",
      "turnover": "19788901.7",
      "trades": "880"
    },
    {
      "date": "2026-01-02",
      "bid": "138.70",
      "ask": "139.50",
      "open": "139.20",
      "high": "139.40",
      "low": "137.10",
      "close": "139.30",
      "average": "138.7574",
      "volume": "132652",
      "turnover": "18406597.39",
      "trades": "905"
    },
    {
      "date": "2026-01-05",
      "bid": "136.90",
      "ask": "137.30",
      "open": "139.30",
      "high": "140.10",
      "low": "136.50",
      "close": "137.40",
      "average": "137.8388",
      "volume": "64094",
      "turnover": "8834636.6",
      "trades": "437"
    },
    {
      "date": "2026-01-07",
      "bid": "146.10",
      "ask": "146.40",
      "open": "137.90",
      "high": "146.30",
      "low": "137.90",
      "close": "146.30",
      "average": "143.6222",
      "volume": "266965",
      "turnover": "38341896.54",
      "trades": "1542"
    },
    {
      "date": "2026-01-08",
      "bid": "143.30",
      "ask": "143.60",
      "open": "144.60",
      "high": "146.10",
      "low": "142.50",
      "close": "143.10",
      "average": "143.6607",
      "volume": "85769",
      "turnover": "12321531.5",
      "trades": "628"
    },
    {
      "date": "2026-01-09",
      "bid": "145.00",
      "ask": "145.60",
      "open": "143.10",
      "high": "145.70",
      "low": "141.50",
      "close": "145.00",
      "average": "144.1206",
      "volume": "105547",
      "turnover": "15211766",
      "trades": "796"
    },
    {
      "date": "2026-01-12",
      "bid": "144.20",
      "ask": "145.00",
      "open": "144.00",
      "high": "145.70",
      "low": "142.50",
      "close": "144.30",
      "average": "144.2761",
      "volume": "66344",
      "turnover": "9571828.1",
      "trades": "559"
    },
    {
      "date": "2026-01-13",
      "bid": "144.30",
      "ask": "145.10",
      "open": "144.20",
      "high": "146.30",
      "low": "143.30",
      "close": "144.40",
      "average": "144.6599",
      "volume": "89924",
      "turnover": "13008553.25",
      "trades": "702"
    },
    {
      "date": "2026-01-14",
      "bid": "142.50",
      "ask": "143.10",
      "open": "144.40",
      "high": "144.40",
      "low": "141.20",
      "close": "142.50",
      "average": "142.673",
      "volume": "106555",
      "turnover": "15199560.4",
      "trades": "654"
    },
    {
      "date": "2026-01-15",
      "bid": "145.80",
      "ask": "146.20",
      "open": "142.50",
      "high": "146.90",
      "low": "142.00",
      "close": "145.80",
      "average": "145.5044",
      "volume": "112065",
      "turnover": "16305827.55",
      "trades": "741"
    },
    {
      "date": "2026-01-16",
      "bid": "147.60",
      "ask": "147.80",
      "open": "145.80",
      "high": "147.90",
      "low": "145.00",
      "close": "147.70",
      "average": "147.0541",
      "volume": "129949",
      "turnover": "19101712.45",
      "trades": "827"
    },
    {
      "date": "2026-01-19",
      "bid": "145.00",
      "ask": "145.80",
      "open": "145.00",
      "high": "145.90",
      "low": "142.90",
      "close": "144.60",
      "average": "144.612",
      "volume": "181052",
      "turnover": "26146029.6",
      "trades": "851"
    },
    {
      "date": "2026-01-20",
      "bid": "144.10",
      "ask": "144.30",
      "open": "144.00",
      "high": "145.20",
      "low": "142.90",
      "close": "143.80",
      "average": "144.0486",
      "volume": "152391",
      "turnover": "21952382.9",
      "trades": "897"
    },
    {
      "date": "2026-01-21",
      "bid": "142.50",
      "ask": "143.30",
      "open": "143.80",
      "high": "144.50",
      "low": "141.00",
      "close": "142.90",
      "average": "142.773",
      "volume": "165486",
      "turnover": "23626713.1",
      "trades": "862"
    },
    {
      "date": "2026-01-22",
      "bid": "144.90",
      "ask": "145.10",
      "open": "143.90",
      "high": "145.70",
      "low": "142.20",
      "close": "144.80",
      "average": "144.3737",
      "volume": "109935",
      "turnover": "15870358.4",
      "trades": "801"
    },
    {
      "date": "2026-01-23",
      "bid": "142.70",
      "ask": "143.30",
      "open": "144.80",
      "high": "145.00",
      "low": "142.70",
      "close": "142.90",
      "average": "143.1793",
      "volume": "116020",
      "turnover": "16611923.3",
      "trades": "683"
    },
    {
      "date": "2026-01-26",
      "bid": "139.60",
      "ask": "139.90",
      "open": "135.80",
      "high": "140.10",
      "low": "134.00",
      "close": "139.80",
      "average": "138.3967",
      "volume": "303945",
      "turnover": "42066093.29",
      "trades": "1513"
    },
    {
      "date": "2026-01-27",
      "bid": "139.60",
      "ask": "139.90",
      "open": "139.90",
      "high": "140.10",
      "low": "138.40",
      "close": "139.70",
      "average": "139.6009",
      "volume": "97073",
      "turnover": "13550806.3",
      "trades": "550"
    },
    {
      "date": "2026-01-28",
      "bid": "141.10",
      "ask": "141.80",
      "open": "139.70",
      "high": "141.70",
      "low": "139.00",
      "close": "141.50",
      "average": "141.0222",
      "volume": "108720",
      "turnover": "15331039.75",
      "trades": "780"
    },
    {
      "date": "2026-01-29",
      "bid": "140.40",
      "ask": "141.00",
      "open": "141.50",
      "high": "142.60",
      "low": "140.00",
      "close": "140.00",
      "average": "140.5989",
      "volume": "122364",
      "turnover": "17209715.64",
      "trades": "753"
    },
    {
      "date": "2026-01-30",
      "bid": "136.30",
      "ask": "136.60",
      "open": "135.80",
      "high": "141.60",
      "low": "131.20",
      "close": "136.60",
      "average": "137.0722",
      "volume": "646557",
      "turnover": "88634121.3",
      "trades": "3165"
    },
    {
      "date": "2026-02-02",
      "bid": "134.80",
      "ask": "135.10",
      "open": "136.60",
      "high": "136.60",
      "low": "132.30",
      "close": "134.40",
      "average": "134.3234",
      "volume": "327330",
      "turnover": "43967045.85",
      "trades": "1470"
    },
    {
      "date": "2026-02-03",
      "bid": "133.50",
      "ask": "134.40",
      "open": "134.80",
      "high": "135.30",
      "low": "133.50",
      "close": "135.00",
      "average": "134.6794",
      "volume": "113408",
      "turnover": "15273643.35",
      "trades": "736"
    },
    {
      "date": "2026-02-04",
      "bid": "138.40",
      "ask": "138.60",
      "open": "136.00",
      "high": "139.80",
      "low": "134.00",
      "close": "138.60",
      "average": "137.8816",
      "volume": "206928",
      "turnover": "28529054.2",
      "trades": "1346"
    },
    {
      "date": "2026-02-05",
      "bid": "136.80",
      "ask": "136.90",
      "open": "140.00",
      "high": "140.00",
      "low": "135.50",
      "close": "136.70",
      "average": "136.8093",
      "volume": "186620",
      "turnover": "25531119.75",
      "trades": "1050"
    },
    {
      "date": "2026-02-06",
      "bid": "136.60",
      "ask": "136.80",
      "open": "136.90",
      "high": "137.00",
      "low": "133.10",
      "close": "136.80",
      "average": "135.4103",
      "volume": "208225",
      "turnover": "28183464.3",
      "trades": "1212"
    },
    {
      "date": "2026-02-09",
      "bid": "134.40",
      "ask": "134.70",
      "open": "137.00",
      "high": "137.80",
      "low": "133.80",
      "close": "134.80",
      "average": "135.1459",
      "volume": "159100",
      "turnover": "21499740.55",
      "trades": "837"
    },
    {
      "date": "2026-02-10",
      "bid": "135.50",
      "ask": "135.80",
      "open": "134.30",
      "high": "136.90",
      "low": "134.30",
      "close": "136.20",
      "average": "135.7726",
      "volume": "151907",
      "turnover": "20624693.89",
      "trades": "818"
    },
    {
      "date": "2026-02-11",
      "bid": "133.90",
      "ask": "134.20",
      "open": "136.10",
      "high": "136.30",
      "low": "132.40",
      "close": "133.70",
      "average": "133.7012",
      "volume": "216062",
      "turnover": "28875783.15",
      "trades": "1166"
    },
    {
      "date": "2026-02-12",
      "bid": "133.50",
      "ask": "133.70",
      "open": "134.20",
      "high": "134.90",
      "low": "132.00",
      "close": "133.30",
      "average": "133.6143",
      "volume": "162605",
      "turnover": "21726419.6",
      "trades": "856"
    },
    {
      "date": "2026-02-13",
      "bid": "132.40",
      "ask": "132.60",
      "open": "133.00",
      "high": "133.80",
      "low": "131.50",
      "close": "132.40",
      "average": "132.4964",
      "volume": "167389",
      "turnover": "22179225.85",
      "trades": "773"
    },
    {
      "date": "2026-02-16",
      "bid": "132.70",
      "ask": "133.10",
      "open": "132.80",
      "high": "134.20",
      "low": "132.60",
      "close": "133.00",
      "average": "133.2329",
      "volume": "130459",
      "turnover": "17381227.6",
      "trades": "824"
    },
    {
      "date": "2026-02-17",
      "bid": "133.80",
      "ask": "133.90",
      "open": "133.40",
      "high": "134.10",
      "low": "131.80",
      "close": "134.10",
      "average": "133.1271",
      "volume": "96068",
      "turnover": "12788892.9",
      "trades": "617"
    },
    {
      "date": "2026-02-18",
      "bid": "131.00",
      "ask": "131.20",
      "open": "134.10",
      "high": "134.50",
      "low": "131.00",
      "close": "131.20",
      "average": "132.1584",
      "volume": "526883",
      "turnover": "69640112.09",
      "trades": "1740"
    },
    {
      "date": "2026-02-19",
      "bid": "130.90",
      "ask": "131.50",
      "open": "131.20",
      "high": "131.80",
      "low": "130.10",
      "close": "131.70",
      "average": "131.2916",
      "volume": "364746",
      "turnover": "47888001.1",
      "trades": "1045"
    },
    {
      "date": "2026-02-20",
      "bid": "134.70",
      "ask": "135.10",
      "open": "131.70",
      "high": "135.70",
      "low": "131.50",
      "close": "134.90",
      "average": "133.8296",
      "volume": "370194",
      "turnover": "49544865.6",
      "trades": "1567"
    },
    {
      "date": "2026-02-23",
      "bid": "132.70",
      "ask": "132.90",
      "open": "134.90",
      "high": "135.30",
      "low": "132.60",
      "close": "132.60",
      "average": "133.5873",
      "volume": "224988",
      "turnover": "30056646.75",
      "trades": "1200"
    },
    {
      "date": "2026-02-24",
      "bid": "132.60",
      "ask": "132.80",
      "open": "132.90",
      "high": "134.20",
      "low": "132.50",
      "close": "132.60",
      "average": "132.8987",
      "volume": "133266",
      "turnover": "17711308.7",
      "trades": "656"
    },
    {
      "date": "2026-02-25",
      "bid": "134.00",
      "ask": "134.30",
      "open": "133.10",
      "high": "134.50",
      "low": "132.00",
      "close": "133.50",
      "average": "133.1653",
      "volume": "249797",
      "turnover": "33264083.1",
      "trades": "1098"
    },
    {
      "date": "2026-02-26",
      "bid": "134.00",
      "ask": "134.60",
      "open": "134.40",
      "high": "134.70",
      "low": "133.00",
      "close": "134.40",
      "average": "134.1056",
      "volume": "102796",
      "turnover": "13785593.3",
      "trades": "757"
    },
    {
      "date": "2026-02-27",
      "bid": "134.50",
      "ask": "134.70",
      "open": "134.80",
      "high": "135.40",
      "low": "133.60",
      "close": "134.40",
      "average": "134.4105",
      "volume": "263860",
      "turnover": "35464148.9",
      "trades": "908"
    },
    {
      "date": "2026-03-02",
      "bid": "130.40",
      "ask": "130.70",
      "open": "131.80",
      "high": "133.30",
      "low": "130.30",
      "close": "130.60",
      "average": "131.7766",
      "volume": "245917",
      "turnover": "32283032.6",
      "trades": "1098"
    },
    {
      "date": "2026-03-03",
      "bid": "125.90",
      "ask": "126.00",
      "open": "129.40",
      "high": "129.40",
      "low": "124.80",
      "close": "125.60",
      "average": "126.2847",
      "volume": "415347",
      "turnover": "52451317.55",
      "trades": "1874"
    },
    {
      "date": "2026-03-04",
      "bid": "128.30",
      "ask": "128.50",
      "open": "125.90",
      "high": "128.90",
      "low": "124.70",
      "close": "128.00",
      "average": "127.3529",
      "volume": "224487",
      "turnover": "28596025.4",
      "trades": "1203"
    },
    {
      "date": "2026-03-05",
      "bid": "127.60",
      "ask": "128.10",
      "open": "128.00",
      "high": "129.50",
      "low": "127.10",
      "close": "128.00",
      "average": "128.2666",
      "volume": "124959",
      "turnover": "16030487.55",
      "trades": "818"
    },
    {
      "date": "2026-03-06",
      "bid": "126.60",
      "ask": "127.40",
      "open": "129.20",
      "high": "129.20",
      "low": "126.20",
      "close": "127.30",
      "average": "127.5045",
      "volume": "158325",
      "turnover": "20187182.3",
      "trades": "889"
    },
    {
      "date": "2026-03-09",
      "bid": "123.60",
      "ask": "123.90",
      "open": "125.00",
      "high": "125.30",
      "low": "123.10",
      "close": "123.60",
      "average": "123.8678",
      "volume": "230955",
      "turnover": "28609215.2",
      "trades": "1197"
    },
    {
      "date": "2026-03-10",
      "bid": "127.80",
      "ask": "128.10",
      "open": "125.90",
      "high": "128.70",
      "low": "125.30",
      "close": "128.10",
      "average": "127.8458",
      "volume": "137943",
      "turnover": "17634592.8",
      "trades": "779"
    },
    {
      "date": "2026-03-11",
      "bid": "125.60",
      "ask": "125.90",
      "open": "127.40",
      "high": "127.90",
      "low": "125.60",
      "close": "126.10",
      "average": "126.4111",
      "volume": "113242",
      "turnover": "14317294.45",
      "trades": "591"
    },
    {
      "date": "2026-03-12",
      "bid": "124.60",
      "ask": "124.90",
      "open": "125.80",
      "high": "125.80",
      "low": "123.90",
      "close": "124.30",
      "average": "124.537",
      "volume": "101549",
      "turnover": "12646622.95",
      "trades": "607"
    },
    {
      "date": "2026-03-13",
      "bid": "121.00",
      "ask": "121.20",
      "open": "124.60",
      "high": "124.60",
      "low": "120.80",
      "close": "121.60",
      "average": "122.0239",
      "volume": "334919",
      "turnover": "40869658.7",
      "trades": "1411"
    },
    {
      "date": "2026-03-16",
      "bid": "121.00",
      "ask": "121.20",
      "open": "121.00",
      "high": "122.00",
      "low": "119.30",
      "close": "121.30",
      "average": "120.693",
      "volume": "203604",
      "turnover": "24569053.15",
      "trades": "1054"
    },
    {
      "date": "2026-03-17",
      "bid": "118.70",
      "ask": "118.80",
      "open": "121.10",
      "high": "121.10",
      "low": "118.40",
      "close": "118.50",
      "average": "119.2433",
      "volume": "269145",
      "turnover": "32097475.6",
      "trades": "1045"
    },
    {
      "date": "2026-03-18",
      "bid": "118.00",
      "ask": "118.30",
      "open": "119.20",
      "high": "120.40",
      "low": "117.70",
      "close": "117.80",
      "average": "118.551",
      "volume": "151115",
      "turnover": "17919027.2",
      "trades": "725"
    },
    {
      "date": "2026-03-19",
      "bid": "114.00",
      "ask": "114.20",
      "open": "117.30",
      "high": "117.30",
      "low": "114.00",
      "close": "114.00",
      "average": "114.6784",
      "volume": "341962",
      "turnover": "39217072",
      "trades": "1340"
    },
    {
      "date": "2026-03-20",
      "bid": "112.70",
      "ask": "113.00",
      "open": "114.70",
      "high": "115.80",
      "low": "112.10",
      "close": "112.10",
      "average": "113.4545",
      "volume": "236636",
      "turnover": "26861199.55",
      "trades": "1130"
    },
    {
      "date": "2026-03-23",
      "bid": "111.20",
      "ask": "111.60",
      "open": "109.10",
      "high": "113.10",
      "low": "107.30",
      "close": "110.60",
      "average": "110.6517",
      "volume": "495460",
      "turnover": "54943649.5",
      "trades": "2180"
    },
    {
      "date": "2026-03-24",
      "bid": "108.00",
      "ask": "108.30",
      "open": "110.60",
      "high": "111.90",
      "low": "107.40",
      "close": "108.80",
      "average": "108.8577",
      "volume": "513733",
      "turnover": "55921834.35",
      "trades": "1974"
    },
    {
      "date": "2026-03-25",
      "bid": "111.80",
      "ask": "111.90",
      "open": "110.40",
      "high": "112.00",
      "low": "110.20",
      "close": "111.20",
      "average": "111.2465",
      "volume": "161612",
      "turnover": "17977858.75",
      "trades": "1059"
    },
    {
      "date": "2026-03-26",
      "bid": "112.10",
      "ask": "112.40",
      "open": "111.50",
      "high": "113.00",
      "low": "110.60",
      "close": "112.00",
      "average": "111.8743",
      "volume": "129032",
      "turnover": "14435935.05",
      "trades": "592"
    },
    {
      "date": "2026-03-27",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.00",
      "high": "117.80",
      "low": "114.20",
      "close": "115.80",
      "average": "115.8133",
      "volume": "325718",
      "turnover": "37723915.7",
      "trades": "1747"
    },
    {
      "date": "2026-03-30",
      "bid": "117.60",
      "ask": "117.80",
      "open": "115.70",
      "high": "117.80",
      "low": "114.30",
      "close": "117.40",
      "average": "116.7275",
      "volume": "217815",
      "turnover": "25416640.1",
      "trades": "867"
    },
    {
      "date": "2026-03-31",
      "bid": "119.30",
      "ask": "119.50",
      "open": "118.10",
      "high": "120.10",
      "low": "118.10",
      "close": "119.60",
      "average": "119.457",
      "volume": "151938",
      "turnover": "18150130.89",
      "trades": "829"
    },
    {
      "date": "2026-04-01",
      "bid": "121.10",
      "ask": "121.50",
      "open": "122.00",
      "high": "122.10",
      "low": "120.00",
      "close": "121.20",
      "average": "121.1655",
      "volume": "162379",
      "turnover": "19673723.2",
      "trades": "825"
    },
    {
      "date": "2026-04-02",
      "bid": "117.10",
      "ask": "117.40",
      "open": "120.00",
      "high": "120.30",
      "low": "116.60",
      "close": "117.40",
      "average": "118.2625",
      "volume": "180381",
      "turnover": "21333749.6",
      "trades": "817"
    },
    {
      "date": "2026-04-07",
      "bid": "116.10",
      "ask": "116.30",
      "open": "118.20",
      "high": "118.90",
      "low": "115.80",
      "close": "116.90",
      "average": "117.6249",
      "volume": "220521",
      "turnover": "25939562.55",
      "trades": "1085"
    },
    {
      "date": "2026-04-08",
      "bid": "122.40",
      "ask": "122.70",
      "open": "121.00",
      "high": "123.30",
      "low": "120.60",
      "close": "122.00",
      "average": "122.0116",
      "volume": "241877",
      "turnover": "29512044.85",
      "trades": "1359"
    },
    {
      "date": "2026-04-09",
      "bid": "120.30",
      "ask": "120.50",
      "open": "121.60",
      "high": "121.60",
      "low": "119.50",
      "close": "120.50",
      "average": "120.3593",
      "volume": "185508",
      "turnover": "22326009.65",
      "trades": "737"
    },
    {
      "date": "2026-04-10",
      "bid": "123.40",
      "ask": "123.60",
      "open": "120.60",
      "high": "125.30",
      "low": "119.50",
      "close": "123.00",
      "average": "123.6223",
      "volume": "227592",
      "turnover": "28137455.3",
      "trades": "1034"
    },
    {
      "date": "2026-04-13",
      "bid": "121.10",
      "ask": "121.30",
      "open": "121.50",
      "high": "122.40",
      "low": "120.50",
      "close": "120.80",
      "average": "121.0534",
      "volume": "150085",
      "turnover": "18168765.6",
      "trades": "717"
    },
    {
      "date": "2026-04-14",
      "bid": "121.50",
      "ask": "121.80",
      "open": "121.30",
      "high": "122.70",
      "low": "120.00",
      "close": "121.60",
      "average": "121.4036",
      "volume": "160537",
      "turnover": "19489755.45",
      "trades": "797"
    },
    {
      "date": "2026-04-15",
      "bid": "119.40",
      "ask": "119.50",
      "open": "121.40",
      "high": "121.60",
      "low": "119.40",
      "close": "119.70",
      "average": "120.2655",
      "volume": "231649",
      "turnover": "27859914.45",
      "trades": "1036"
    },
    {
      "date": "2026-04-16",
      "bid": "119.40",
      "ask": "120.00",
      "open": "119.70",
      "high": "120.90",
      "low": "119.20",
      "close": "120.10",
      "average": "119.9821",
      "volume": "138468",
      "turnover": "16613401.6",
      "trades": "678"
    },
    {
      "date": "2026-04-17",
      "bid": "122.10",
      "ask": "122.50",
      "open": "119.10",
      "high": "122.60",
      "low": "118.40",
      "close": "121.60",
      "average": "120.8709",
      "volume": "212541",
      "turnover": "25682216.55",
      "trades": "972"
    },
    {
      "date": "2026-04-20",
      "bid": "118.50",
      "ask": "118.70",
      "open": "120.80",
      "high": "121.50",
      "low": "118.30",
      "close": "118.30",
      "average": "118.9479",
      "volume": "252236",
      "turnover": "30012581.9",
      "trades": "1161"
    },
    {
      "date": "2026-04-21",
      "bid": "117.70",
      "ask": "117.90",
      "open": "118.50",
      "high": "119.70",
      "low": "116.90",
      "close": "117.80",
      "average": "117.9241",
      "volume": "275788",
      "turnover": "32522721.95",
      "trades": "969"
    },
    {
      "date": "2026-04-22",
      "bid": "117.60",
      "ask": "117.80",
      "open": "117.90",
      "high": "118.00",
      "low": "116.80",
      "close": "117.30",
      "average": "117.5142",
      "volume": "213158",
      "turnover": "25049065.15",
      "trades": "763"
    },
    {
      "date": "2026-04-23",
      "bid": "122.90",
      "ask": "123.00",
      "open": "121.90",
      "high": "126.60",
      "low": "121.00",
      "close": "122.60",
      "average": "123.1995",
      "volume": "831584",
      "turnover": "102449264.2",
      "trades": "1981"
    },
    {
      "date": "2026-04-24",
      "bid": "120.00",
      "ask": "120.30",
      "open": "121.30",
      "high": "121.70",
      "low": "119.00",
      "close": "119.70",
      "average": "119.9685",
      "volume": "377444",
      "turnover": "45282037.45",
      "trades": "1181"
    },
    {
      "date": "2026-04-27",
      "bid": "116.20",
      "ask": "116.50",
      "open": "119.70",
      "high": "120.00",
      "low": "116.10",
      "close": "116.10",
      "average": "117.8378",
      "volume": "434671",
      "turnover": "51218242.35",
      "trades": "1416"
    },
    {
      "date": "2026-04-28",
      "bid": "114.90",
      "ask": "115.50",
      "open": "116.40",
      "high": "116.80",
      "low": "114.50",
      "close": "115.10",
      "average": "115.5897",
      "volume": "259600",
      "turnover": "30009519.8",
      "trades": "1216"
    },
    {
      "date": "2026-04-29",
      "bid": "113.10",
      "ask": "113.30",
      "open": "115.50",
      "high": "115.80",
      "low": "112.70",
      "close": "113.30",
      "average": "113.8872",
      "volume": "238839",
      "turnover": "27200537.35",
      "trades": "1321"
    },
    {
      "date": "2026-04-30",
      "bid": "115.40",
      "ask": "116.20",
      "open": "112.70",
      "high": "116.90",
      "low": "112.50",
      "close": "115.30",
      "average": "115.3112",
      "volume": "308599",
      "turnover": "35585976.7",
      "trades": "821"
    },
    {
      "date": "2026-05-04",
      "bid": "113.00",
      "ask": "113.20",
      "open": "116.20",
      "high": "116.20",
      "low": "112.90",
      "close": "112.90",
      "average": "113.6995",
      "volume": "188132",
      "turnover": "21392910.55",
      "trades": "1016"
    },
    {
      "date": "2026-05-05",
      "bid": "116.20",
      "ask": "116.30",
      "open": "113.20",
      "high": "117.00",
      "low": "113.20",
      "close": "116.40",
      "average": "115.9207",
      "volume": "855842",
      "turnover": "99209246.7",
      "trades": "1125"
    },
    {
      "date": "2026-05-06",
      "bid": "119.20",
      "ask": "119.90",
      "open": "117.00",
      "high": "121.20",
      "low": "116.80",
      "close": "119.10",
      "average": "118.5626",
      "volume": "347029",
      "turnover": "41146258.1",
      "trades": "989"
    },
    {
      "date": "2026-05-07",
      "bid": "118.10",
      "ask": "118.50",
      "open": "119.90",
      "high": "120.90",
      "low": "118.20",
      "close": "118.30",
      "average": "119.4727",
      "volume": "362435",
      "turnover": "43304052.35",
      "trades": "889"
    },
    {
      "date": "2026-05-08",
      "bid": "117.40",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.40",
      "low": "116.20",
      "close": "118.00",
      "average": "117.1273",
      "volume": "2456541",
      "turnover": "287738965.2",
      "trades": "849"
    },
    {
      "date": "2026-05-11",
      "bid": "118.60",
      "ask": "119.00",
      "open": "117.50",
      "high": "120.50",
      "low": "116.30",
      "close": "118.60",
      "average": "118.5385",
      "volume": "251516",
      "turnover": "29808402.85",
      "trades": "955"
    },
    {
      "date": "2026-05-12",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.00",
      "high": "120.20",
      "low": "117.60",
      "close": "118.00",
      "average": "118.4561",
      "volume": "211274",
      "turnover": "25031630.3",
      "trades": "685"
    },
    {
      "date": "2026-05-13",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.20",
      "high": "119.00",
      "low": "117.00",
      "close": "117.70",
      "average": "117.7108",
      "volume": "97221",
      "turnover": "11443604.5",
      "trades": "385"
    },
    {
      "date": "2026-05-15",
      "bid": "115.70",
      "ask": "115.80",
      "open": "118.00",
      "high": "118.50",
      "low": "115.10",
      "close": "115.40",
      "average": "116.1464",
      "volume": "475955",
      "turnover": "55281194.6",
      "trades": "1282"
    },
    {
      "date": "2026-05-18",
      "bid": "114.50",
      "ask": "114.80",
      "open": "115.00",
      "high": "115.60",
      "low": "113.30",
      "close": "114.60",
      "average": "114.3154",
      "volume": "173315",
      "turnover": "19858325.5",
      "trades": "888"
    },
    {
      "date": "2026-05-19",
      "bid": "114.90",
      "ask": "115.30",
      "open": "115.00",
      "high": "117.80",
      "low": "114.70",
      "close": "114.80",
      "average": "115.801",
      "volume": "205873",
      "turnover": "23843155.1",
      "trades": "885"
    },
    {
      "date": "2026-05-20",
      "bid": "116.10",
      "ask": "116.30",
      "open": "114.80",
      "high": "116.90",
      "low": "113.40",
      "close": "115.50",
      "average": "114.7418",
      "volume": "232331",
      "turnover": "26655179.5",
      "trades": "854"
    },
    {
      "date": "2026-05-21",
      "bid": "114.10",
      "ask": "114.20",
      "open": "115.50",
      "high": "116.40",
      "low": "114.10",
      "close": "114.30",
      "average": "115.0549",
      "volume": "211332",
      "turnover": "24299942.9",
      "trades": "860"
    },
    {
      "date": "2026-05-22",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.00",
      "high": "115.80",
      "low": "113.40",
      "close": "114.40",
      "average": "114.2516",
      "volume": "455468",
      "turnover": "52045647",
      "trades": "947"
    },
    {
      "date": "2026-05-25",
      "bid": "115.60",
      "ask": "115.90",
      "open": "115.50",
      "high": "116.80",
      "low": "115.20",
      "close": "116.10",
      "average": "115.9674",
      "volume": "154134",
      "turnover": "17871589.55",
      "trades": "725"
    },
    {
      "date": "2026-05-26",
      "bid": "116.60",
      "ask": "116.90",
      "open": "115.90",
      "high": "116.90",
      "low": "115.00",
      "close": "116.90",
      "average": "116.5271",
      "volume": "181550",
      "turnover": "21151435.1",
      "trades": "733"
    },
    {
      "date": "2026-05-27",
      "bid": "118.80",
      "ask": "119.10",
      "open": "116.70",
      "high": "119.80",
      "low": "116.70",
      "close": "118.70",
      "average": "118.7419",
      "volume": "201457",
      "turnover": "23921671.95",
      "trades": "925"
    },
    {
      "date": "2026-05-28",
      "bid": "119.80",
      "ask": "119.90",
      "open": "118.90",
      "high": "121.20",
      "low": "118.00",
      "close": "119.30",
      "average": "119.8027",
      "volume": "190856",
      "turnover": "22865501.65",
      "trades": "753"
    },
    {
      "date": "2026-05-29",
      "bid": "120.40",
      "ask": "120.60",
      "open": "119.90",
      "high": "121.10",
      "low": "119.20",
      "close": "120.00",
      "average": "120.0063",
      "volume": "323231",
      "turnover": "38786047.9",
      "trades": "660"
    },
    {
      "date": "2026-06-01",
      "bid": "115.10",
      "ask": "115.80",
      "open": "120.20",
      "high": "120.20",
      "low": "114.80",
      "close": "114.90",
      "average": "115.9999",
      "volume": "226852",
      "turnover": "26319585.05",
      "trades": "1030"
    },
    {
      "date": "2026-06-02",
      "bid": "114.70",
      "ask": "114.80",
      "open": "115.80",
      "high": "117.30",
      "low": "114.00",
      "close": "114.40",
      "average": "115.4923",
      "volume": "259974",
      "turnover": "30026951.15",
      "trades": "1038"
    },
    {
      "date": "2026-06-03",
      "bid": "114.00",
      "ask": "114.30",
      "open": "114.10",
      "high": "114.70",
      "low": "113.30",
      "close": "113.80",
      "average": "113.8226",
      "volume": "137680",
      "turnover": "15671081.9",
      "trades": "689"
    },
    {
      "date": "2026-06-04",
      "bid": "114.50",
      "ask": "114.80",
      "open": "113.90",
      "high": "115.10",
      "low": "113.80",
      "close": "114.60",
      "average": "114.6033",
      "volume": "74683",
      "turnover": "8558972.25",
      "trades": "428"
    },
    {
      "date": "2026-06-05",
      "bid": "116.00",
      "ask": "116.30",
      "open": "114.60",
      "high": "117.40",
      "low": "114.60",
      "close": "116.20",
      "average": "116.2739",
      "volume": "149380",
      "turnover": "17375520.5",
      "trades": "828"
    },
    {
      "date": "2026-06-08",
      "bid": "113.40",
      "ask": "113.70",
      "open": "114.40",
      "high": "114.80",
      "low": "111.30",
      "close": "113.60",
      "average": "112.5738",
      "volume": "514690",
      "turnover": "57953584.3",
      "trades": "1682"
    },
    {
      "date": "2026-06-09",
      "bid": "113.30",
      "ask": "113.50",
      "open": "113.60",
      "high": "114.40",
      "low": "112.20",
      "close": "113.00",
      "average": "113.2202",
      "volume": "130129",
      "turnover": "14735193.65",
      "trades": "626"
    },
    {
      "date": "2026-06-10",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.30",
      "high": "113.90",
      "low": "111.70",
      "close": "113.70",
      "average": "113.1505",
      "volume": "151528",
      "turnover": "17145116.25",
      "trades": "717"
    },
    {
      "date": "2026-06-11",
      "bid": "112.70",
      "ask": "113.00",
      "open": "112.30",
      "high": "113.70",
      "low": "111.60",
      "close": "112.80",
      "average": "112.649",
      "volume": "239508",
      "turnover": "26980467.6",
      "trades": "837"
    },
    {
      "date": "2026-06-12",
      "bid": "115.10",
      "ask": "115.20",
      "open": "113.70",
      "high": "115.60",
      "low": "113.00",
      "close": "115.00",
      "average": "114.5218",
      "volume": "146722",
      "turnover": "16803371.14",
      "trades": "685"
    },
    {
      "date": "2026-06-15",
      "bid": "115.50",
      "ask": "115.70",
      "open": "117.50",
      "high": "118.00",
      "low": "115.30",
      "close": "115.30",
      "average": "116.229",
      "volume": "153920",
      "turnover": "17890441",
      "trades": "770"
    },
    {
      "date": "2026-06-16",
      "bid": "113.60",
      "ask": "113.90",
      "open": "115.30",
      "high": "115.80",
      "low": "113.40",
      "close": "113.50",
      "average": "114.2768",
      "volume": "163812",
      "turnover": "18719921.89",
      "trades": "648"
    },
    {
      "date": "2026-06-17",
      "bid": "115.00",
      "ask": "115.20",
      "open": "113.60",
      "high": "115.80",
      "low": "113.40",
      "close": "115.00",
      "average": "115.0629",
      "volume": "172229",
      "turnover": "19817367",
      "trades": "679"
    },
    {
      "date": "2026-06-18",
      "bid": "114.50",
      "ask": "114.80",
      "open": "114.50",
      "high": "114.90",
      "low": "112.60",
      "close": "114.50",
      "average": "114.1862",
      "volume": "191153",
      "turnover": "21815513.2",
      "trades": "636"
    },
    {
      "date": "2026-06-22",
      "bid": "114.50",
      "ask": "114.70",
      "open": "113.40",
      "high": "114.80",
      "low": "113.00",
      "close": "114.60",
      "average": "114.2426",
      "volume": "128726",
      "turnover": "14758766.45",
      "trades": "641"
    },
    {
      "date": "2026-06-23",
      "bid": "117.00",
      "ask": "117.10",
      "open": "114.80",
      "high": "117.10",
      "low": "113.20",
      "close": "116.30",
      "average": "115.6879",
      "volume": "314658",
      "turnover": "36399971.29",
      "trades": "756"
    },
    {
      "date": "2026-06-24",
      "bid": "127.60",
      "ask": "128.40",
      "open": "116.00",
      "high": "128.60",
      "low": "116.00",
      "close": "128.20",
      "average": "124.8913",
      "volume": "925962",
      "turnover": "115628251.65",
      "trades": "2612"
    },
    {
      "date": "2026-06-25",
      "bid": "130.70",
      "ask": "130.90",
      "open": "128.40",
      "high": "131.40",
      "low": "128.00",
      "close": "131.00",
      "average": "130.4546",
      "volume": "377747",
      "turnover": "49259949.95",
      "trades": "1495"
    },
    {
      "date": "2026-06-26",
      "bid": "130.80",
      "ask": "131.00",
      "open": "129.90",
      "high": "132.30",
      "low": "129.60",
      "close": "131.40",
      "average": "131.1115",
      "volume": "484448",
      "turnover": "63517068.8",
      "trades": "1248"
    },
    {
      "date": "2026-06-29",
      "bid": "130.50",
      "ask": "130.80",
      "open": "131.00",
      "high": "131.50",
      "low": "128.50",
      "close": "130.40",
      "average": "130.4338",
      "volume": "152806",
      "turnover": "19929889.3",
      "trades": "763"
    },
    {
      "date": "2026-06-30",
      "bid": "132.20",
      "ask": "132.50",
      "open": "130.80",
      "high": "133.50",
      "low": "130.20",
      "close": "132.20",
      "average": "132.1797",
      "volume": "234959",
      "turnover": "31052789.65",
      "trades": "934"
    },
    {
      "date": "2026-07-01",
      "bid": "135.20",
      "ask": "135.40",
      "open": "132.20",
      "high": "136.80",
      "low": "131.60",
      "close": "135.50",
      "average": "134.8821",
      "volume": "328102",
      "turnover": "44286409",
      "trades": "1276"
    },
    {
      "date": "2026-07-02",
      "bid": "142.10",
      "ask": "142.30",
      "open": "135.40",
      "high": "143.40",
      "low": "134.50",
      "close": "141.90",
      "average": "140.3939",
      "volume": "349818",
      "turnover": "49115455.2",
      "trades": "1642"
    },
    {
      "date": "2026-07-03",
      "bid": "149.30",
      "ask": "149.50",
      "open": "145.10",
      "high": "149.70",
      "low": "144.40",
      "close": "149.50",
      "average": "147.7212",
      "volume": "449313",
      "turnover": "66379446.2",
      "trades": "1919"
    },
    {
      "date": "2026-07-06",
      "bid": "147.00",
      "ask": "147.50",
      "open": "149.60",
      "high": "150.80",
      "low": "146.60",
      "close": "146.80",
      "average": "147.7256",
      "volume": "217589",
      "turnover": "32157129.4",
      "trades": "976"
    },
    {
      "date": "2026-07-07",
      "bid": "145.90",
      "ask": "146.10",
      "open": "147.50",
      "high": "149.00",
      "low": "145.40",
      "close": "146.00",
      "average": "146.726",
      "volume": "263117",
      "turnover": "38606037.4",
      "trades": "994"
    },
    {
      "date": "2026-07-08",
      "bid": "140.40",
      "ask": "140.90",
      "open": "145.50",
      "high": "145.50",
      "low": "138.70",
      "close": "140.70",
      "average": "140.7337",
      "volume": "166028",
      "turnover": "23365908.05",
      "trades": "1105"
    },
    {
      "date": "2026-07-09",
      "bid": "140.30",
      "ask": "140.50",
      "open": "140.40",
      "high": "141.40",
      "low": "138.00",
      "close": "140.50",
      "average": "139.8817",
      "volume": "134715",
      "turnover": "18828732.85",
      "trades": "743"
    },
    {
      "date": "2026-07-10",
      "bid": "123.60",
      "ask": "124.00",
      "open": "136.00",
      "high": "137.60",
      "low": "123.20",
      "close": "123.70",
      "average": "128.3243",
      "volume": "1500893",
      "turnover": "193025314.25",
      "trades": "5087"
    },
    {
      "date": "2026-07-13",
      "bid": "117.80",
      "ask": "118.10",
      "open": "122.40",
      "high": "123.00",
      "low": "117.40",
      "close": "117.40",
      "average": "118.7045",
      "volume": "885003",
      "turnover": "105068526.3",
      "trades": "3624"
    },
    {
      "date": "2026-07-14",
      "bid": "121.10",
      "ask": "121.30",
      "open": "117.00",
      "high": "122.10",
      "low": "116.10",
      "close": "121.20",
      "average": "119.7255",
      "volume": "585772",
      "turnover": "70127915.09",
      "trades": "2196"
    },
    {
      "date": "2026-07-15",
      "bid": "124.80",
      "ask": "125.10",
      "open": "121.00",
      "high": "126.00",
      "low": "119.90",
      "close": "125.00",
      "average": "123.9215",
      "volume": "264618",
      "turnover": "32782508.25",
      "trades": "1454"
    },
    {
      "date": "2026-07-16",
      "bid": "121.70",
      "ask": "121.90",
      "open": "125.00",
      "high": "125.00",
      "low": "120.90",
      "close": "121.80",
      "average": "121.8932",
      "volume": "224323",
      "turnover": "27344017.75",
      "trades": "1020"
    },
    {
      "date": "2026-07-17",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.30",
      "high": "123.60",
      "low": "118.90",
      "close": "121.50",
      "average": "121.0609",
      "volume": "299585",
      "turnover": "36264991.79",
      "trades": "1268"
    },
    {
      "date": "2026-07-20",
      "bid": "122.30",
      "ask": "122.50",
      "open": "121.60",
      "high": "123.80",
      "low": "121.00",
      "close": "122.30",
      "average": "122.3067",
      "volume": "160513",
      "turnover": "19610466.95",
      "trades": "702"
    },
    {
      "date": "2026-07-21",
      "bid": "121.80",
      "ask": "122.10",
      "open": "122.10",
      "high": "123.00",
      "low": "121.00",
      "close": "121.80",
      "average": "121.9468",
      "volume": "162474",
      "turnover": "19814896.35",
      "trades": "667"
    },
    {
      "date": "2026-07-22",
      "bid": "123.10",
      "ask": "123.40",
      "open": "122.00",
      "high": "123.60",
      "low": "121.00",
      "close": "123.10",
      "average": "123.0337",
      "volume": "88216",
      "turnover": "10853544.15",
      "trades": "527"
    },
    {
      "date": "2026-07-23",
      "bid": "123.10",
      "ask": "123.40",
      "open": "122.30",
      "high": "124.30",
      "low": "122.30",
      "close": "122.70",
      "average": "123.1115",
      "volume": "94760",
      "turnover": "11666715.85",
      "trades": "648"
    },
    {
      "date": "2026-07-24",
      "bid": "121.00",
      "ask": "121.50",
      "open": "122.70",
      "high": "123.60",
      "low": "120.10",
      "close": "121.70",
      "average": "121.5275",
      "volume": "128283",
      "turnover": "15594191.3",
      "trades": "678"
    },
    {
      "date": "2026-07-27",
      "bid": "125.10",
      "ask": "125.30",
      "open": "123.00",
      "high": "125.60",
      "low": "122.70",
      "close": "125.00",
      "average": "124.4969",
      "volume": "149176",
      "turnover": "18568832.8",
      "trades": "849"
    },
    {
      "date": "2026-07-28",
      "bid": "125.00",
      "ask": "125.40",
      "open": "125.00",
      "high": "126.50",
      "low": "123.80",
      "close": "125.40",
      "average": "125.1059",
      "volume": "99899",
      "turnover": "12496722.8",
      "trades": "628"
    },
    {
      "date": "2026-07-29",
      "bid": "123.60",
      "ask": "124.00",
      "open": "125.40",
      "high": "126.30",
      "low": "123.50",
      "close": "124.20",
      "average": "124.1892",
      "volume": "107221",
      "turnover": "13315704.25",
      "trades": "675"
    },
    {
      "date": "2026-07-30",
      "bid": "124.10",
      "ask": "124.30",
      "open": "124.00",
      "high": "125.40",
      "low": "123.00",
      "close": "124.20",
      "average": "124.353",
      "volume": "96474",
      "turnover": "11996889.4",
      "trades": "534"
    },
    {
      "date": "2026-07-31",
      "bid": "123.40",
      "ask": "124.00",
      "open": "124.70",
      "high": "125.30",
      "low": "123.10",
      "close": "123.10",
      "average": "123.5087",
      "volume": "89530",
      "turnover": "11058337.5",
      "trades": "598"
    },
    {
      "date": "2026-08-03",
      "bid": "126.00",
      "ask": "126.30",
      "open": "123.00",
      "high": "126.40",
      "low": "123.00",
      "close": "125.50",
      "average": "124.9919",
      "volume": "157633",
      "turnover": "19708418.89",
      "trades": "859"
    },
    {
      "date": "2026-08-04",
      "bid": "128.90",
      "ask": "129.10",
      "open": "126.30",
      "high": "129.90",
      "low": "125.80",
      "close": "128.80",
      "average": "128.2013",
      "volume": "161230",
      "turnover": "20665130.3",
      "trades": "720"
    },
    {
      "date": "2026-08-05",
      "bid": "128.30",
      "ask": "128.50",
      "open": "129.50",
      "high": "130.60",
      "low": "127.50",
      "close": "128.10",
      "average": "128.6998",
      "volume": "257581",
      "turnover": "33150497.05",
      "trades": "941"
    }
  ]
}