{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX231494/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/liab?id=TX231494",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX231494",
    "asset_class": "SHARES",
    "isin": "SE0001852419",
    "symbol": "LIAB",
    "company": "Lindab International",
    "market": null,
    "last_sale_price": "SEK 130.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "252.40",
      "ask": "252.80",
      "open": "253.00",
      "high": "258.20",
      "low": "249.20",
      "close": "253.00",
      "average": "252.1956",
      "volume": "105229",
      "turnover": "26538840.2",
      "trades": "895"
    },
    {
      "date": "2021-08-03",
      "bid": "254.00",
      "ask": "254.20",
      "open": "253.20",
      "high": "256.00",
      "low": "251.40",
      "close": "254.20",
      "average": "254.1126",
      "volume": "38059",
      "turnover": "9671381.8",
      "trades": "551"
    },
    {
      "date": "2021-08-04",
      "bid": "255.40",
      "ask": "255.80",
      "open": "255.00",
      "high": "259.80",
      "low": "255.00",
      "close": "256.00",
      "average": "258.0899",
      "volume": "355537",
      "turnover": "91747144",
      "trades": "978"
    },
    {
      "date": "2021-08-05",
      "bid": "257.40",
      "ask": "257.80",
      "open": "256.00",
      "high": "260.00",
      "low": "255.60",
      "close": "258.20",
      "average": "258.3255",
      "volume": "75760",
      "turnover": "19570955.8",
      "trades": "840"
    },
    {
      "date": "2021-08-06",
      "bid": "252.20",
      "ask": "252.60",
      "open": "258.20",
      "high": "258.20",
      "low": "252.20",
      "close": "252.60",
      "average": "254.558",
      "volume": "56372",
      "turnover": "14349941.4",
      "trades": "553"
    },
    {
      "date": "2021-08-09",
      "bid": "247.80",
      "ask": "248.20",
      "open": "251.60",
      "high": "252.40",
      "low": "247.20",
      "close": "248.00",
      "average": "248.5419",
      "volume": "79429",
      "turnover": "19741170",
      "trades": "809"
    },
    {
      "date": "2021-08-10",
      "bid": "247.60",
      "ask": "248.00",
      "open": "248.00",
      "high": "250.20",
      "low": "247.40",
      "close": "248.40",
      "average": "248.7507",
      "volume": "121179",
      "turnover": "30143358",
      "trades": "1081"
    },
    {
      "date": "2021-08-11",
      "bid": "249.80",
      "ask": "250.20",
      "open": "248.00",
      "high": "250.80",
      "low": "245.60",
      "close": "250.40",
      "average": "248.5492",
      "volume": "157753",
      "turnover": "39209512",
      "trades": "1101"
    },
    {
      "date": "2021-08-12",
      "bid": "248.00",
      "ask": "248.80",
      "open": "250.40",
      "high": "250.60",
      "low": "247.80",
      "close": "248.60",
      "average": "248.6639",
      "volume": "41883",
      "turnover": "10415193.8",
      "trades": "644"
    },
    {
      "date": "2021-08-13",
      "bid": "247.40",
      "ask": "247.60",
      "open": "247.60",
      "high": "249.00",
      "low": "246.00",
      "close": "247.60",
      "average": "247.2322",
      "volume": "47938",
      "turnover": "11852269.4",
      "trades": "530"
    },
    {
      "date": "2021-08-16",
      "bid": "244.80",
      "ask": "245.20",
      "open": "247.40",
      "high": "247.40",
      "low": "243.20",
      "close": "245.00",
      "average": "244.74",
      "volume": "50146",
      "turnover": "12272336.2",
      "trades": "520"
    },
    {
      "date": "2021-08-17",
      "bid": "245.40",
      "ask": "245.80",
      "open": "245.00",
      "high": "247.60",
      "low": "242.80",
      "close": "246.20",
      "average": "245.4681",
      "volume": "79695",
      "turnover": "19561230.39",
      "trades": "793"
    },
    {
      "date": "2021-08-18",
      "bid": "245.20",
      "ask": "245.60",
      "open": "246.20",
      "high": "247.00",
      "low": "244.40",
      "close": "245.80",
      "average": "245.7728",
      "volume": "97456",
      "turnover": "23952055.2",
      "trades": "829"
    },
    {
      "date": "2021-08-19",
      "bid": "239.00",
      "ask": "239.60",
      "open": "245.80",
      "high": "246.20",
      "low": "237.20",
      "close": "240.00",
      "average": "240.0355",
      "volume": "160922",
      "turnover": "38625771.79",
      "trades": "1787"
    },
    {
      "date": "2021-08-20",
      "bid": "245.20",
      "ask": "245.60",
      "open": "240.00",
      "high": "245.80",
      "low": "237.60",
      "close": "245.60",
      "average": "243.1148",
      "volume": "48694",
      "turnover": "11838316.8",
      "trades": "703"
    },
    {
      "date": "2021-08-23",
      "bid": "247.40",
      "ask": "247.60",
      "open": "245.60",
      "high": "248.60",
      "low": "244.80",
      "close": "247.80",
      "average": "246.9189",
      "volume": "103880",
      "turnover": "25650886.6",
      "trades": "703"
    },
    {
      "date": "2021-08-24",
      "bid": "248.00",
      "ask": "248.40",
      "open": "247.80",
      "high": "249.00",
      "low": "246.40",
      "close": "248.40",
      "average": "248.1775",
      "volume": "95662",
      "turnover": "23741107.2",
      "trades": "711"
    },
    {
      "date": "2021-08-25",
      "bid": "246.80",
      "ask": "247.20",
      "open": "248.40",
      "high": "249.00",
      "low": "243.40",
      "close": "246.80",
      "average": "246.8127",
      "volume": "340931",
      "turnover": "84113768.31",
      "trades": "1713"
    },
    {
      "date": "2021-08-26",
      "bid": "249.40",
      "ask": "249.80",
      "open": "246.80",
      "high": "249.80",
      "low": "244.20",
      "close": "249.80",
      "average": "248.1475",
      "volume": "36698",
      "turnover": "9106547.3",
      "trades": "574"
    },
    {
      "date": "2021-08-27",
      "bid": "249.20",
      "ask": "249.60",
      "open": "249.00",
      "high": "252.80",
      "low": "247.20",
      "close": "249.80",
      "average": "249.7475",
      "volume": "215876",
      "turnover": "53915028.1",
      "trades": "1001"
    },
    {
      "date": "2021-08-30",
      "bid": "252.60",
      "ask": "253.00",
      "open": "249.20",
      "high": "253.00",
      "low": "247.00",
      "close": "252.60",
      "average": "250.4288",
      "volume": "84474",
      "turnover": "21155523.1",
      "trades": "487"
    },
    {
      "date": "2021-08-31",
      "bid": "242.40",
      "ask": "242.80",
      "open": "253.80",
      "high": "254.00",
      "low": "242.20",
      "close": "243.40",
      "average": "245.5076",
      "volume": "199983",
      "turnover": "49098501.8",
      "trades": "1662"
    },
    {
      "date": "2021-09-01",
      "bid": "240.20",
      "ask": "240.60",
      "open": "243.80",
      "high": "245.60",
      "low": "237.60",
      "close": "240.80",
      "average": "239.9939",
      "volume": "105971",
      "turnover": "25434436.4",
      "trades": "1049"
    },
    {
      "date": "2021-09-02",
      "bid": "246.40",
      "ask": "246.60",
      "open": "238.20",
      "high": "247.00",
      "low": "238.20",
      "close": "246.40",
      "average": "246.0143",
      "volume": "167820",
      "turnover": "41286127.5",
      "trades": "601"
    },
    {
      "date": "2021-09-03",
      "bid": "246.80",
      "ask": "247.20",
      "open": "246.80",
      "high": "251.80",
      "low": "244.60",
      "close": "246.80",
      "average": "248.9547",
      "volume": "283128",
      "turnover": "70489245.09",
      "trades": "1388"
    },
    {
      "date": "2021-09-06",
      "bid": "247.40",
      "ask": "247.80",
      "open": "247.00",
      "high": "249.80",
      "low": "247.00",
      "close": "247.60",
      "average": "248.3907",
      "volume": "42310",
      "turnover": "10509522.5",
      "trades": "721"
    },
    {
      "date": "2021-09-07",
      "bid": "244.20",
      "ask": "244.60",
      "open": "247.00",
      "high": "247.80",
      "low": "243.60",
      "close": "244.00",
      "average": "244.8184",
      "volume": "33308",
      "turnover": "8154431.8",
      "trades": "559"
    },
    {
      "date": "2021-09-08",
      "bid": "240.40",
      "ask": "240.80",
      "open": "240.20",
      "high": "242.60",
      "low": "238.00",
      "close": "240.40",
      "average": "241.0232",
      "volume": "344262",
      "turnover": "82975037.8",
      "trades": "674"
    },
    {
      "date": "2021-09-09",
      "bid": "239.20",
      "ask": "239.60",
      "open": "240.40",
      "high": "241.60",
      "low": "235.80",
      "close": "239.40",
      "average": "239.6199",
      "volume": "42990",
      "turnover": "10301424.19",
      "trades": "597"
    },
    {
      "date": "2021-09-10",
      "bid": "237.20",
      "ask": "237.60",
      "open": "239.40",
      "high": "240.80",
      "low": "236.60",
      "close": "236.80",
      "average": "238.1205",
      "volume": "70399",
      "turnover": "16765112.8",
      "trades": "588"
    },
    {
      "date": "2021-09-13",
      "bid": "237.00",
      "ask": "237.60",
      "open": "236.80",
      "high": "241.60",
      "low": "236.40",
      "close": "237.00",
      "average": "238.2833",
      "volume": "54742",
      "turnover": "13044104.8",
      "trades": "760"
    },
    {
      "date": "2021-09-14",
      "bid": "234.60",
      "ask": "235.00",
      "open": "237.00",
      "high": "238.20",
      "low": "233.80",
      "close": "234.80",
      "average": "234.9953",
      "volume": "50909",
      "turnover": "11963355.2",
      "trades": "660"
    },
    {
      "date": "2021-09-15",
      "bid": "230.80",
      "ask": "231.60",
      "open": "234.00",
      "high": "235.40",
      "low": "230.40",
      "close": "231.40",
      "average": "232.0881",
      "volume": "63740",
      "turnover": "14793293.4",
      "trades": "802"
    },
    {
      "date": "2021-09-16",
      "bid": "235.40",
      "ask": "235.60",
      "open": "233.20",
      "high": "236.60",
      "low": "231.60",
      "close": "235.60",
      "average": "234.8577",
      "volume": "102560",
      "turnover": "24087569.3",
      "trades": "1025"
    },
    {
      "date": "2021-09-17",
      "bid": "231.20",
      "ask": "231.60",
      "open": "235.60",
      "high": "237.60",
      "low": "230.20",
      "close": "230.20",
      "average": "231.4777",
      "volume": "107881",
      "turnover": "24972044.2",
      "trades": "776"
    },
    {
      "date": "2021-09-20",
      "bid": "223.40",
      "ask": "223.80",
      "open": "228.80",
      "high": "228.80",
      "low": "222.20",
      "close": "223.60",
      "average": "225.0675",
      "volume": "115588",
      "turnover": "26015955.2",
      "trades": "1354"
    },
    {
      "date": "2021-09-21",
      "bid": "221.60",
      "ask": "222.40",
      "open": "223.00",
      "high": "224.80",
      "low": "219.00",
      "close": "222.00",
      "average": "221.8567",
      "volume": "168458",
      "turnover": "37373603.2",
      "trades": "1325"
    },
    {
      "date": "2021-09-22",
      "bid": "224.60",
      "ask": "225.00",
      "open": "222.00",
      "high": "225.80",
      "low": "220.80",
      "close": "225.00",
      "average": "223.055",
      "volume": "176760",
      "turnover": "39427796.79",
      "trades": "1637"
    },
    {
      "date": "2021-09-23",
      "bid": "238.60",
      "ask": "239.60",
      "open": "228.20",
      "high": "244.20",
      "low": "225.80",
      "close": "239.40",
      "average": "233.7432",
      "volume": "477353",
      "turnover": "111242178.6",
      "trades": "3651"
    },
    {
      "date": "2021-09-24",
      "bid": "236.80",
      "ask": "237.40",
      "open": "239.60",
      "high": "240.00",
      "low": "227.00",
      "close": "236.40",
      "average": "235.0357",
      "volume": "862850",
      "turnover": "202791282.6",
      "trades": "3928"
    },
    {
      "date": "2021-09-27",
      "bid": "230.00",
      "ask": "230.40",
      "open": "237.20",
      "high": "238.60",
      "low": "229.00",
      "close": "229.40",
      "average": "235.028",
      "volume": "424135",
      "turnover": "99680410.2",
      "trades": "2238"
    },
    {
      "date": "2021-09-28",
      "bid": "221.80",
      "ask": "222.40",
      "open": "229.40",
      "high": "229.40",
      "low": "220.40",
      "close": "223.60",
      "average": "223.8787",
      "volume": "321359",
      "turnover": "71942189.4",
      "trades": "2613"
    },
    {
      "date": "2021-09-29",
      "bid": "220.60",
      "ask": "221.20",
      "open": "223.00",
      "high": "225.40",
      "low": "220.20",
      "close": "221.40",
      "average": "222.9391",
      "volume": "212212",
      "turnover": "47310666.9",
      "trades": "1863"
    },
    {
      "date": "2021-09-30",
      "bid": "222.80",
      "ask": "223.00",
      "open": "223.40",
      "high": "224.80",
      "low": "219.40",
      "close": "223.00",
      "average": "222.3392",
      "volume": "221651",
      "turnover": "49282375.4",
      "trades": "1811"
    },
    {
      "date": "2021-10-01",
      "bid": "224.60",
      "ask": "225.00",
      "open": "222.00",
      "high": "225.20",
      "low": "216.60",
      "close": "225.00",
      "average": "223.0947",
      "volume": "229485",
      "turnover": "51079386.5",
      "trades": "1389"
    },
    {
      "date": "2021-10-04",
      "bid": "222.00",
      "ask": "222.20",
      "open": "223.40",
      "high": "225.20",
      "low": "218.60",
      "close": "221.80",
      "average": "222.3418",
      "volume": "316825",
      "turnover": "70444207.59",
      "trades": "1741"
    },
    {
      "date": "2021-10-05",
      "bid": "224.20",
      "ask": "225.00",
      "open": "219.60",
      "high": "225.00",
      "low": "217.80",
      "close": "224.60",
      "average": "221.0675",
      "volume": "189515",
      "turnover": "41895523.79",
      "trades": "1521"
    },
    {
      "date": "2021-10-06",
      "bid": "223.60",
      "ask": "224.00",
      "open": "223.00",
      "high": "229.00",
      "low": "219.20",
      "close": "223.80",
      "average": "223.4123",
      "volume": "315642",
      "turnover": "70520009.52",
      "trades": "2229"
    },
    {
      "date": "2021-10-07",
      "bid": "224.20",
      "ask": "224.80",
      "open": "228.00",
      "high": "228.00",
      "low": "219.40",
      "close": "223.80",
      "average": "222.1156",
      "volume": "255175",
      "turnover": "56677352",
      "trades": "1864"
    },
    {
      "date": "2021-10-08",
      "bid": "224.80",
      "ask": "225.20",
      "open": "226.00",
      "high": "229.20",
      "low": "221.60",
      "close": "224.80",
      "average": "224.6579",
      "volume": "651436",
      "turnover": "146350225.6",
      "trades": "1232"
    },
    {
      "date": "2021-10-11",
      "bid": "224.80",
      "ask": "225.40",
      "open": "224.00",
      "high": "225.60",
      "low": "219.40",
      "close": "225.40",
      "average": "221.9499",
      "volume": "374680",
      "turnover": "83160336.4",
      "trades": "1835"
    },
    {
      "date": "2021-10-12",
      "bid": "228.20",
      "ask": "228.60",
      "open": "223.60",
      "high": "230.40",
      "low": "221.20",
      "close": "228.80",
      "average": "227.4669",
      "volume": "198693",
      "turnover": "45195541.7",
      "trades": "1486"
    },
    {
      "date": "2021-10-13",
      "bid": "237.20",
      "ask": "237.60",
      "open": "229.40",
      "high": "237.80",
      "low": "227.20",
      "close": "237.00",
      "average": "234.1659",
      "volume": "199072",
      "turnover": "46615083.4",
      "trades": "1570"
    },
    {
      "date": "2021-10-14",
      "bid": "240.40",
      "ask": "241.00",
      "open": "237.20",
      "high": "241.00",
      "low": "235.00",
      "close": "240.20",
      "average": "238.1701",
      "volume": "344968",
      "turnover": "82162088.2",
      "trades": "1647"
    },
    {
      "date": "2021-10-15",
      "bid": "243.40",
      "ask": "243.80",
      "open": "242.40",
      "high": "244.00",
      "low": "236.60",
      "close": "243.60",
      "average": "241.1474",
      "volume": "197641",
      "turnover": "47660779.8",
      "trades": "1428"
    },
    {
      "date": "2021-10-18",
      "bid": "248.00",
      "ask": "248.20",
      "open": "243.60",
      "high": "249.60",
      "low": "243.40",
      "close": "248.00",
      "average": "247.3703",
      "volume": "163568",
      "turnover": "40462028.5",
      "trades": "1549"
    },
    {
      "date": "2021-10-19",
      "bid": "250.60",
      "ask": "250.80",
      "open": "252.00",
      "high": "252.40",
      "low": "246.60",
      "close": "250.20",
      "average": "249.2682",
      "volume": "555147",
      "turnover": "138415313.6",
      "trades": "1410"
    },
    {
      "date": "2021-10-20",
      "bid": "247.80",
      "ask": "248.40",
      "open": "251.00",
      "high": "251.00",
      "low": "244.60",
      "close": "248.20",
      "average": "248.2476",
      "volume": "152261",
      "turnover": "37799814.7",
      "trades": "1614"
    },
    {
      "date": "2021-10-21",
      "bid": "247.60",
      "ask": "248.40",
      "open": "247.60",
      "high": "248.40",
      "low": "244.20",
      "close": "248.00",
      "average": "246.8845",
      "volume": "167067",
      "turnover": "41246242.5",
      "trades": "1359"
    },
    {
      "date": "2021-10-22",
      "bid": "251.60",
      "ask": "252.00",
      "open": "248.40",
      "high": "253.20",
      "low": "246.60",
      "close": "252.40",
      "average": "251.0413",
      "volume": "92593",
      "turnover": "23244526.3",
      "trades": "806"
    },
    {
      "date": "2021-10-25",
      "bid": "254.00",
      "ask": "254.60",
      "open": "253.00",
      "high": "254.80",
      "low": "249.60",
      "close": "253.80",
      "average": "252.3003",
      "volume": "107328",
      "turnover": "27077928.9",
      "trades": "1193"
    },
    {
      "date": "2021-10-26",
      "bid": "254.40",
      "ask": "254.80",
      "open": "253.80",
      "high": "257.40",
      "low": "253.20",
      "close": "255.20",
      "average": "255.1794",
      "volume": "132575",
      "turnover": "33830251.2",
      "trades": "865"
    },
    {
      "date": "2021-10-27",
      "bid": "253.20",
      "ask": "253.80",
      "open": "254.60",
      "high": "255.00",
      "low": "252.40",
      "close": "254.00",
      "average": "254.1274",
      "volume": "117308",
      "turnover": "29811892.3",
      "trades": "949"
    },
    {
      "date": "2021-10-28",
      "bid": "257.00",
      "ask": "258.00",
      "open": "254.00",
      "high": "259.00",
      "low": "252.60",
      "close": "258.20",
      "average": "257.346",
      "volume": "135877",
      "turnover": "34967175",
      "trades": "1272"
    },
    {
      "date": "2021-10-29",
      "bid": "280.80",
      "ask": "281.60",
      "open": "269.00",
      "high": "287.60",
      "low": "258.00",
      "close": "281.40",
      "average": "277.2945",
      "volume": "472891",
      "turnover": "131111626.8",
      "trades": "4021"
    },
    {
      "date": "2021-11-01",
      "bid": "284.20",
      "ask": "284.60",
      "open": "287.20",
      "high": "298.00",
      "low": "282.80",
      "close": "283.80",
      "average": "288.7287",
      "volume": "324759",
      "turnover": "93773149.7",
      "trades": "3217"
    },
    {
      "date": "2021-11-02",
      "bid": "273.20",
      "ask": "273.60",
      "open": "284.00",
      "high": "285.40",
      "low": "273.20",
      "close": "274.20",
      "average": "276.2845",
      "volume": "222915",
      "turnover": "61588532",
      "trades": "2043"
    },
    {
      "date": "2021-11-03",
      "bid": "279.20",
      "ask": "280.00",
      "open": "273.80",
      "high": "281.40",
      "low": "270.80",
      "close": "279.00",
      "average": "277.0304",
      "volume": "162093",
      "turnover": "44904618",
      "trades": "1454"
    },
    {
      "date": "2021-11-04",
      "bid": "282.60",
      "ask": "283.20",
      "open": "278.60",
      "high": "284.60",
      "low": "275.60",
      "close": "284.60",
      "average": "282.0676",
      "volume": "171548",
      "turnover": "48387271.9",
      "trades": "1160"
    },
    {
      "date": "2021-11-05",
      "bid": "283.60",
      "ask": "284.20",
      "open": "285.00",
      "high": "290.60",
      "low": "281.60",
      "close": "284.80",
      "average": "286.9428",
      "volume": "95497",
      "turnover": "27405401.2",
      "trades": "875"
    },
    {
      "date": "2021-11-08",
      "bid": "286.80",
      "ask": "287.40",
      "open": "284.80",
      "high": "288.00",
      "low": "281.40",
      "close": "286.60",
      "average": "284.4741",
      "volume": "145417",
      "turnover": "41322043",
      "trades": "913"
    },
    {
      "date": "2021-11-09",
      "bid": "288.20",
      "ask": "288.60",
      "open": "291.00",
      "high": "291.00",
      "low": "285.60",
      "close": "288.40",
      "average": "288.4306",
      "volume": "148502",
      "turnover": "42832520.6",
      "trades": "762"
    },
    {
      "date": "2021-11-10",
      "bid": "281.20",
      "ask": "281.60",
      "open": "292.00",
      "high": "292.00",
      "low": "280.40",
      "close": "282.20",
      "average": "284.1417",
      "volume": "133332",
      "turnover": "37884973.2",
      "trades": "1221"
    },
    {
      "date": "2021-11-11",
      "bid": "290.20",
      "ask": "290.40",
      "open": "285.60",
      "high": "292.60",
      "low": "285.60",
      "close": "290.00",
      "average": "289.4081",
      "volume": "212367",
      "turnover": "61469125.9",
      "trades": "1851"
    },
    {
      "date": "2021-11-12",
      "bid": "296.40",
      "ask": "296.80",
      "open": "291.40",
      "high": "297.80",
      "low": "288.60",
      "close": "297.00",
      "average": "294.812",
      "volume": "207852",
      "turnover": "61222693.6",
      "trades": "1561"
    },
    {
      "date": "2021-11-15",
      "bid": "296.20",
      "ask": "296.80",
      "open": "297.00",
      "high": "297.60",
      "low": "294.00",
      "close": "296.40",
      "average": "296.1357",
      "volume": "84580",
      "turnover": "25047224.8",
      "trades": "1011"
    },
    {
      "date": "2021-11-16",
      "bid": "300.00",
      "ask": "300.60",
      "open": "297.60",
      "high": "300.80",
      "low": "294.40",
      "close": "299.80",
      "average": "297.9376",
      "volume": "78725",
      "turnover": "23455134.8",
      "trades": "960"
    },
    {
      "date": "2021-11-17",
      "bid": "306.80",
      "ask": "307.40",
      "open": "300.00",
      "high": "307.40",
      "low": "299.00",
      "close": "306.40",
      "average": "304.3451",
      "volume": "246857",
      "turnover": "75130880.4",
      "trades": "1400"
    },
    {
      "date": "2021-11-18",
      "bid": "306.20",
      "ask": "306.60",
      "open": "306.40",
      "high": "311.60",
      "low": "305.00",
      "close": "307.00",
      "average": "307.4989",
      "volume": "269864",
      "turnover": "82958226.3",
      "trades": "1420"
    },
    {
      "date": "2021-11-19",
      "bid": "303.00",
      "ask": "303.80",
      "open": "307.00",
      "high": "309.00",
      "low": "301.80",
      "close": "303.40",
      "average": "304.2556",
      "volume": "183592",
      "turnover": "55857277.3",
      "trades": "1475"
    },
    {
      "date": "2021-11-22",
      "bid": "300.60",
      "ask": "301.20",
      "open": "304.00",
      "high": "305.60",
      "low": "300.80",
      "close": "301.20",
      "average": "303.3982",
      "volume": "96247",
      "turnover": "29201278.6",
      "trades": "978"
    },
    {
      "date": "2021-11-23",
      "bid": "291.60",
      "ask": "292.20",
      "open": "300.00",
      "high": "300.20",
      "low": "290.00",
      "close": "292.80",
      "average": "294.525",
      "volume": "417437",
      "turnover": "123083157.5",
      "trades": "2042"
    },
    {
      "date": "2021-11-24",
      "bid": "286.40",
      "ask": "286.60",
      "open": "293.00",
      "high": "295.00",
      "low": "284.60",
      "close": "287.00",
      "average": "288.1348",
      "volume": "136216",
      "turnover": "39245247.6",
      "trades": "1182"
    },
    {
      "date": "2021-11-25",
      "bid": "291.20",
      "ask": "291.80",
      "open": "288.00",
      "high": "295.00",
      "low": "286.20",
      "close": "292.00",
      "average": "289.5978",
      "volume": "106384",
      "turnover": "30808995.2",
      "trades": "1179"
    },
    {
      "date": "2021-11-26",
      "bid": "283.20",
      "ask": "283.80",
      "open": "282.20",
      "high": "290.40",
      "low": "281.00",
      "close": "284.40",
      "average": "285.162",
      "volume": "233167",
      "turnover": "66490379",
      "trades": "2516"
    },
    {
      "date": "2021-11-29",
      "bid": "291.20",
      "ask": "291.80",
      "open": "285.40",
      "high": "292.60",
      "low": "285.40",
      "close": "292.00",
      "average": "291.0916",
      "volume": "103469",
      "turnover": "30118956.6",
      "trades": "1201"
    },
    {
      "date": "2021-11-30",
      "bid": "293.20",
      "ask": "294.00",
      "open": "292.00",
      "high": "299.20",
      "low": "287.20",
      "close": "294.40",
      "average": "293.9041",
      "volume": "218213",
      "turnover": "64142497.7",
      "trades": "1211"
    },
    {
      "date": "2021-12-01",
      "bid": "297.80",
      "ask": "298.60",
      "open": "302.00",
      "high": "302.00",
      "low": "287.80",
      "close": "298.00",
      "average": "295.0077",
      "volume": "86217",
      "turnover": "25432212.9",
      "trades": "906"
    },
    {
      "date": "2021-12-02",
      "bid": "288.60",
      "ask": "289.00",
      "open": "295.40",
      "high": "295.40",
      "low": "284.00",
      "close": "289.00",
      "average": "289.1017",
      "volume": "141635",
      "turnover": "40946726.6",
      "trades": "1441"
    },
    {
      "date": "2021-12-03",
      "bid": "287.60",
      "ask": "288.60",
      "open": "292.00",
      "high": "296.20",
      "low": "286.60",
      "close": "289.00",
      "average": "289.9971",
      "volume": "151202",
      "turnover": "43848062.4",
      "trades": "1479"
    },
    {
      "date": "2021-12-06",
      "bid": "281.40",
      "ask": "282.00",
      "open": "289.80",
      "high": "294.20",
      "low": "280.80",
      "close": "281.80",
      "average": "284.5321",
      "volume": "106471",
      "turnover": "30294112.3",
      "trades": "1014"
    },
    {
      "date": "2021-12-07",
      "bid": "294.60",
      "ask": "295.20",
      "open": "281.80",
      "high": "298.00",
      "low": "281.80",
      "close": "296.60",
      "average": "293.1331",
      "volume": "289062",
      "turnover": "84732533.09",
      "trades": "2168"
    },
    {
      "date": "2021-12-08",
      "bid": "298.00",
      "ask": "298.60",
      "open": "296.40",
      "high": "303.20",
      "low": "295.60",
      "close": "298.20",
      "average": "300.4477",
      "volume": "201041",
      "turnover": "60401834.5",
      "trades": "1436"
    },
    {
      "date": "2021-12-09",
      "bid": "304.00",
      "ask": "304.40",
      "open": "303.00",
      "high": "304.80",
      "low": "299.00",
      "close": "304.40",
      "average": "302.0256",
      "volume": "235699",
      "turnover": "71187160.59",
      "trades": "1051"
    },
    {
      "date": "2021-12-10",
      "bid": "298.40",
      "ask": "299.00",
      "open": "304.40",
      "high": "306.20",
      "low": "298.20",
      "close": "299.00",
      "average": "300.6275",
      "volume": "146732",
      "turnover": "44110254.2",
      "trades": "962"
    },
    {
      "date": "2021-12-13",
      "bid": "297.20",
      "ask": "297.80",
      "open": "299.00",
      "high": "304.80",
      "low": "297.00",
      "close": "299.20",
      "average": "300.209",
      "volume": "105338",
      "turnover": "31624403.2",
      "trades": "1189"
    },
    {
      "date": "2021-12-14",
      "bid": "288.20",
      "ask": "288.80",
      "open": "299.20",
      "high": "301.40",
      "low": "288.20",
      "close": "289.20",
      "average": "293.3804",
      "volume": "88346",
      "turnover": "25920010.5",
      "trades": "884"
    },
    {
      "date": "2021-12-15",
      "bid": "294.80",
      "ask": "295.40",
      "open": "289.40",
      "high": "296.00",
      "low": "289.40",
      "close": "296.00",
      "average": "294.5841",
      "volume": "76722",
      "turnover": "22600505.4",
      "trades": "777"
    },
    {
      "date": "2021-12-16",
      "bid": "296.80",
      "ask": "297.60",
      "open": "298.60",
      "high": "300.80",
      "low": "296.20",
      "close": "297.20",
      "average": "298.6277",
      "volume": "104467",
      "turnover": "31196787",
      "trades": "1226"
    },
    {
      "date": "2021-12-17",
      "bid": "295.60",
      "ask": "296.40",
      "open": "297.40",
      "high": "301.00",
      "low": "292.80",
      "close": "296.00",
      "average": "295.9875",
      "volume": "240949",
      "turnover": "71317227.8",
      "trades": "1032"
    },
    {
      "date": "2021-12-20",
      "bid": "294.20",
      "ask": "294.80",
      "open": "293.40",
      "high": "297.40",
      "low": "286.80",
      "close": "295.00",
      "average": "294.3131",
      "volume": "147034",
      "turnover": "43275089.2",
      "trades": "1318"
    },
    {
      "date": "2021-12-21",
      "bid": "297.20",
      "ask": "297.40",
      "open": "296.20",
      "high": "300.00",
      "low": "294.90",
      "close": "298.80",
      "average": "298.0916",
      "volume": "150410",
      "turnover": "44849940.2",
      "trades": "813"
    },
    {
      "date": "2021-12-22",
      "bid": "303.00",
      "ask": "303.40",
      "open": "298.80",
      "high": "304.00",
      "low": "298.00",
      "close": "304.00",
      "average": "301.8016",
      "volume": "79763",
      "turnover": "24072580.2",
      "trades": "734"
    },
    {
      "date": "2021-12-23",
      "bid": "310.80",
      "ask": "311.40",
      "open": "306.20",
      "high": "311.40",
      "low": "304.40",
      "close": "311.20",
      "average": "308.4238",
      "volume": "61673",
      "turnover": "19001950.39",
      "trades": "692"
    },
    {
      "date": "2021-12-27",
      "bid": "316.20",
      "ask": "316.40",
      "open": "311.40",
      "high": "317.60",
      "low": "311.20",
      "close": "316.60",
      "average": "315.4501",
      "volume": "52819",
      "turnover": "16661010.3",
      "trades": "751"
    },
    {
      "date": "2021-12-28",
      "bid": "318.60",
      "ask": "319.20",
      "open": "316.80",
      "high": "321.40",
      "low": "316.80",
      "close": "318.40",
      "average": "318.6969",
      "volume": "87342",
      "turnover": "27838511",
      "trades": "712"
    },
    {
      "date": "2021-12-29",
      "bid": "321.00",
      "ask": "321.60",
      "open": "318.80",
      "high": "322.00",
      "low": "317.00",
      "close": "322.00",
      "average": "319.9919",
      "volume": "44176",
      "turnover": "14135443.1",
      "trades": "589"
    },
    {
      "date": "2021-12-30",
      "bid": "321.60",
      "ask": "321.80",
      "open": "322.20",
      "high": "325.00",
      "low": "319.60",
      "close": "321.40",
      "average": "321.3739",
      "volume": "41754",
      "turnover": "13418646",
      "trades": "446"
    },
    {
      "date": "2022-01-03",
      "bid": "316.00",
      "ask": "316.80",
      "open": "321.40",
      "high": "321.40",
      "low": "315.00",
      "close": "317.60",
      "average": "317.6437",
      "volume": "58586",
      "turnover": "18611002.5",
      "trades": "812"
    },
    {
      "date": "2022-01-04",
      "bid": "311.40",
      "ask": "311.80",
      "open": "317.60",
      "high": "319.80",
      "low": "310.40",
      "close": "311.40",
      "average": "314.7472",
      "volume": "85670",
      "turnover": "26970286.2",
      "trades": "1083"
    },
    {
      "date": "2022-01-05",
      "bid": "309.60",
      "ask": "310.40",
      "open": "316.20",
      "high": "319.60",
      "low": "308.60",
      "close": "310.80",
      "average": "310.0367",
      "volume": "142821",
      "turnover": "44281259.7",
      "trades": "493"
    },
    {
      "date": "2022-01-07",
      "bid": "306.80",
      "ask": "307.80",
      "open": "310.00",
      "high": "310.00",
      "low": "302.40",
      "close": "306.00",
      "average": "305.7364",
      "volume": "142826",
      "turnover": "43666811.8",
      "trades": "1408"
    },
    {
      "date": "2022-01-10",
      "bid": "281.20",
      "ask": "281.80",
      "open": "304.00",
      "high": "304.80",
      "low": "278.60",
      "close": "282.00",
      "average": "288.897",
      "volume": "264291",
      "turnover": "76340116",
      "trades": "2685"
    },
    {
      "date": "2022-01-11",
      "bid": "286.40",
      "ask": "286.80",
      "open": "283.00",
      "high": "287.60",
      "low": "282.40",
      "close": "287.40",
      "average": "284.8151",
      "volume": "755842",
      "turnover": "215275320.6",
      "trades": "1825"
    },
    {
      "date": "2022-01-12",
      "bid": "291.20",
      "ask": "291.80",
      "open": "288.80",
      "high": "293.00",
      "low": "281.60",
      "close": "291.60",
      "average": "289.7024",
      "volume": "263252",
      "turnover": "76264671.8",
      "trades": "1697"
    },
    {
      "date": "2022-01-13",
      "bid": "289.00",
      "ask": "289.80",
      "open": "291.60",
      "high": "293.40",
      "low": "287.40",
      "close": "290.00",
      "average": "290.4581",
      "volume": "260318",
      "turnover": "75647545.09",
      "trades": "1257"
    },
    {
      "date": "2022-01-14",
      "bid": "277.40",
      "ask": "277.80",
      "open": "288.00",
      "high": "288.00",
      "low": "276.60",
      "close": "278.40",
      "average": "281.0288",
      "volume": "338514",
      "turnover": "95266550.8",
      "trades": "1535"
    },
    {
      "date": "2022-01-17",
      "bid": "277.40",
      "ask": "278.00",
      "open": "278.40",
      "high": "280.80",
      "low": "270.40",
      "close": "277.80",
      "average": "277.6652",
      "volume": "248527",
      "turnover": "69005990.7",
      "trades": "1234"
    },
    {
      "date": "2022-01-18",
      "bid": "272.00",
      "ask": "272.40",
      "open": "277.80",
      "high": "277.80",
      "low": "266.80",
      "close": "271.80",
      "average": "270.3574",
      "volume": "136595",
      "turnover": "36922014.29",
      "trades": "1556"
    },
    {
      "date": "2022-01-19",
      "bid": "272.80",
      "ask": "273.40",
      "open": "267.60",
      "high": "278.20",
      "low": "266.60",
      "close": "273.80",
      "average": "274.2153",
      "volume": "118027",
      "turnover": "32364814.2",
      "trades": "1216"
    },
    {
      "date": "2022-01-20",
      "bid": "272.60",
      "ask": "273.80",
      "open": "274.00",
      "high": "276.20",
      "low": "267.00",
      "close": "273.40",
      "average": "273.3215",
      "volume": "669914",
      "turnover": "183101979.3",
      "trades": "1628"
    },
    {
      "date": "2022-01-21",
      "bid": "266.40",
      "ask": "267.00",
      "open": "271.40",
      "high": "271.80",
      "low": "262.80",
      "close": "267.00",
      "average": "268.0699",
      "volume": "217735",
      "turnover": "58178107.4",
      "trades": "1195"
    },
    {
      "date": "2022-01-24",
      "bid": "251.40",
      "ask": "251.80",
      "open": "265.20",
      "high": "265.20",
      "low": "247.40",
      "close": "252.00",
      "average": "253.5409",
      "volume": "327467",
      "turnover": "82954622.2",
      "trades": "2702"
    },
    {
      "date": "2022-01-25",
      "bid": "254.20",
      "ask": "254.80",
      "open": "254.00",
      "high": "261.80",
      "low": "252.20",
      "close": "253.40",
      "average": "255.7835",
      "volume": "246722",
      "turnover": "63094816.6",
      "trades": "2372"
    },
    {
      "date": "2022-01-26",
      "bid": "262.20",
      "ask": "262.60",
      "open": "253.40",
      "high": "263.20",
      "low": "251.80",
      "close": "262.80",
      "average": "260.6944",
      "volume": "138938",
      "turnover": "36220621.9",
      "trades": "1433"
    },
    {
      "date": "2022-01-27",
      "bid": "263.60",
      "ask": "264.20",
      "open": "256.20",
      "high": "267.20",
      "low": "255.00",
      "close": "263.00",
      "average": "262.5351",
      "volume": "153309",
      "turnover": "40249361.9",
      "trades": "1397"
    },
    {
      "date": "2022-01-28",
      "bid": "259.00",
      "ask": "259.60",
      "open": "260.40",
      "high": "263.00",
      "low": "253.80",
      "close": "259.60",
      "average": "257.7387",
      "volume": "141692",
      "turnover": "36518671.5",
      "trades": "1219"
    },
    {
      "date": "2022-01-31",
      "bid": "269.00",
      "ask": "270.20",
      "open": "263.20",
      "high": "271.00",
      "low": "262.60",
      "close": "269.00",
      "average": "267.6521",
      "volume": "92516",
      "turnover": "24761292.8",
      "trades": "1000"
    },
    {
      "date": "2022-02-01",
      "bid": "274.00",
      "ask": "274.60",
      "open": "271.00",
      "high": "276.80",
      "low": "271.00",
      "close": "275.20",
      "average": "274.5143",
      "volume": "144735",
      "turnover": "39731904.9",
      "trades": "1224"
    },
    {
      "date": "2022-02-02",
      "bid": "280.60",
      "ask": "281.60",
      "open": "276.00",
      "high": "282.80",
      "low": "276.00",
      "close": "282.20",
      "average": "280.4129",
      "volume": "112927",
      "turnover": "31666139.3",
      "trades": "1111"
    },
    {
      "date": "2022-02-03",
      "bid": "270.20",
      "ask": "270.60",
      "open": "282.20",
      "high": "283.20",
      "low": "268.80",
      "close": "269.40",
      "average": "274.6368",
      "volume": "289169",
      "turnover": "79418893.9",
      "trades": "1645"
    },
    {
      "date": "2022-02-04",
      "bid": "264.60",
      "ask": "265.40",
      "open": "270.00",
      "high": "275.40",
      "low": "262.00",
      "close": "264.40",
      "average": "264.7809",
      "volume": "170685",
      "turnover": "45206961.4",
      "trades": "1283"
    },
    {
      "date": "2022-02-07",
      "bid": "264.40",
      "ask": "265.00",
      "open": "264.60",
      "high": "267.60",
      "low": "262.00",
      "close": "264.60",
      "average": "264.2033",
      "volume": "115938",
      "turnover": "30626562.6",
      "trades": "1006"
    },
    {
      "date": "2022-02-08",
      "bid": "262.20",
      "ask": "262.80",
      "open": "264.60",
      "high": "265.00",
      "low": "260.00",
      "close": "263.00",
      "average": "261.9108",
      "volume": "116713",
      "turnover": "30567461.7",
      "trades": "1286"
    },
    {
      "date": "2022-02-09",
      "bid": "272.20",
      "ask": "272.80",
      "open": "265.00",
      "high": "273.40",
      "low": "264.60",
      "close": "273.40",
      "average": "270.8132",
      "volume": "232993",
      "turnover": "63108284.3",
      "trades": "1570"
    },
    {
      "date": "2022-02-10",
      "bid": "268.40",
      "ask": "269.00",
      "open": "275.00",
      "high": "275.20",
      "low": "261.60",
      "close": "269.00",
      "average": "267.2069",
      "volume": "265176",
      "turnover": "70929902.5",
      "trades": "1905"
    },
    {
      "date": "2022-02-11",
      "bid": "253.20",
      "ask": "253.80",
      "open": "260.00",
      "high": "261.00",
      "low": "240.00",
      "close": "252.20",
      "average": "250.0795",
      "volume": "895962",
      "turnover": "224082367.6",
      "trades": "5166"
    },
    {
      "date": "2022-02-14",
      "bid": "247.00",
      "ask": "247.60",
      "open": "245.00",
      "high": "247.60",
      "low": "234.20",
      "close": "246.40",
      "average": "241.7233",
      "volume": "360345",
      "turnover": "87230311.9",
      "trades": "2823"
    },
    {
      "date": "2022-02-15",
      "bid": "248.40",
      "ask": "248.80",
      "open": "246.00",
      "high": "252.20",
      "low": "243.80",
      "close": "249.00",
      "average": "249.925",
      "volume": "441997",
      "turnover": "110462318",
      "trades": "1338"
    },
    {
      "date": "2022-02-16",
      "bid": "243.60",
      "ask": "244.40",
      "open": "250.00",
      "high": "251.40",
      "low": "241.40",
      "close": "243.60",
      "average": "243.5539",
      "volume": "358442",
      "turnover": "87302170.8",
      "trades": "946"
    },
    {
      "date": "2022-02-17",
      "bid": "240.20",
      "ask": "240.60",
      "open": "243.60",
      "high": "247.60",
      "low": "238.80",
      "close": "240.00",
      "average": "241.9583",
      "volume": "123635",
      "turnover": "29914568",
      "trades": "1030"
    },
    {
      "date": "2022-02-18",
      "bid": "231.80",
      "ask": "232.40",
      "open": "237.00",
      "high": "239.60",
      "low": "230.40",
      "close": "233.00",
      "average": "235.1235",
      "volume": "174321",
      "turnover": "40986948",
      "trades": "1003"
    },
    {
      "date": "2022-02-21",
      "bid": "224.40",
      "ask": "224.80",
      "open": "230.40",
      "high": "232.40",
      "low": "224.20",
      "close": "224.20",
      "average": "226.4678",
      "volume": "125485",
      "turnover": "28418447.6",
      "trades": "1037"
    },
    {
      "date": "2022-02-22",
      "bid": "232.00",
      "ask": "232.80",
      "open": "216.60",
      "high": "234.80",
      "low": "216.00",
      "close": "231.00",
      "average": "229.4916",
      "volume": "386448",
      "turnover": "88593318",
      "trades": "1662"
    },
    {
      "date": "2022-02-23",
      "bid": "227.80",
      "ask": "228.20",
      "open": "231.00",
      "high": "234.20",
      "low": "227.20",
      "close": "227.20",
      "average": "230.0964",
      "volume": "94767",
      "turnover": "21806189.2",
      "trades": "882"
    },
    {
      "date": "2022-02-24",
      "bid": "220.20",
      "ask": "221.00",
      "open": "215.00",
      "high": "222.20",
      "low": "212.00",
      "close": "221.20",
      "average": "217.3386",
      "volume": "550072",
      "turnover": "118619690.8",
      "trades": "2040"
    },
    {
      "date": "2022-02-25",
      "bid": "226.20",
      "ask": "226.80",
      "open": "221.60",
      "high": "227.40",
      "low": "217.60",
      "close": "227.20",
      "average": "224.1318",
      "volume": "94858",
      "turnover": "21260792",
      "trades": "944"
    },
    {
      "date": "2022-02-28",
      "bid": "225.80",
      "ask": "226.60",
      "open": "219.20",
      "high": "228.00",
      "low": "218.60",
      "close": "228.00",
      "average": "225.9756",
      "volume": "215911",
      "turnover": "48786672.3",
      "trades": "1317"
    },
    {
      "date": "2022-03-01",
      "bid": "221.60",
      "ask": "222.40",
      "open": "222.00",
      "high": "226.40",
      "low": "218.20",
      "close": "222.00",
      "average": "222.1142",
      "volume": "143612",
      "turnover": "31898273.8",
      "trades": "1263"
    },
    {
      "date": "2022-03-02",
      "bid": "228.80",
      "ask": "229.40",
      "open": "220.00",
      "high": "231.80",
      "low": "217.20",
      "close": "229.00",
      "average": "226.2428",
      "volume": "129795",
      "turnover": "29369135.8",
      "trades": "1187"
    },
    {
      "date": "2022-03-03",
      "bid": "223.80",
      "ask": "224.20",
      "open": "231.00",
      "high": "231.40",
      "low": "222.20",
      "close": "222.60",
      "average": "225.3013",
      "volume": "114753",
      "turnover": "25854002.4",
      "trades": "910"
    },
    {
      "date": "2022-03-04",
      "bid": "215.00",
      "ask": "215.60",
      "open": "219.00",
      "high": "226.20",
      "low": "213.00",
      "close": "215.80",
      "average": "217.7987",
      "volume": "205117",
      "turnover": "44673933.4",
      "trades": "1536"
    },
    {
      "date": "2022-03-07",
      "bid": "215.40",
      "ask": "216.20",
      "open": "209.80",
      "high": "222.00",
      "low": "203.40",
      "close": "215.60",
      "average": "213.3777",
      "volume": "167759",
      "turnover": "35796028",
      "trades": "1433"
    },
    {
      "date": "2022-03-08",
      "bid": "218.20",
      "ask": "219.20",
      "open": "215.00",
      "high": "224.80",
      "low": "213.60",
      "close": "218.00",
      "average": "219.6239",
      "volume": "175507",
      "turnover": "38546711.7",
      "trades": "1496"
    },
    {
      "date": "2022-03-09",
      "bid": "232.00",
      "ask": "232.60",
      "open": "218.00",
      "high": "233.40",
      "low": "218.00",
      "close": "231.80",
      "average": "229.9959",
      "volume": "285104",
      "turnover": "65572855.6",
      "trades": "1603"
    },
    {
      "date": "2022-03-10",
      "bid": "225.00",
      "ask": "225.60",
      "open": "234.20",
      "high": "238.00",
      "low": "223.00",
      "close": "225.40",
      "average": "228.227",
      "volume": "130392",
      "turnover": "29761819.6",
      "trades": "1085"
    },
    {
      "date": "2022-03-11",
      "bid": "228.40",
      "ask": "228.80",
      "open": "225.60",
      "high": "233.20",
      "low": "225.00",
      "close": "228.80",
      "average": "229.428",
      "volume": "103856",
      "turnover": "23825173.2",
      "trades": "869"
    },
    {
      "date": "2022-03-14",
      "bid": "236.60",
      "ask": "237.00",
      "open": "229.00",
      "high": "240.00",
      "low": "229.00",
      "close": "236.40",
      "average": "235.056",
      "volume": "167836",
      "turnover": "39537428.1",
      "trades": "1188"
    },
    {
      "date": "2022-03-15",
      "bid": "227.60",
      "ask": "228.40",
      "open": "236.40",
      "high": "236.40",
      "low": "226.60",
      "close": "228.20",
      "average": "229.4986",
      "volume": "129626",
      "turnover": "29748889.8",
      "trades": "1390"
    },
    {
      "date": "2022-03-16",
      "bid": "237.20",
      "ask": "238.00",
      "open": "233.20",
      "high": "239.60",
      "low": "232.00",
      "close": "237.80",
      "average": "236.0672",
      "volume": "121042",
      "turnover": "28573335.4",
      "trades": "1029"
    },
    {
      "date": "2022-03-17",
      "bid": "242.00",
      "ask": "242.40",
      "open": "241.80",
      "high": "243.40",
      "low": "238.00",
      "close": "242.40",
      "average": "240.9495",
      "volume": "89359",
      "turnover": "21531006.2",
      "trades": "790"
    },
    {
      "date": "2022-03-18",
      "bid": "241.40",
      "ask": "242.00",
      "open": "242.00",
      "high": "244.40",
      "low": "239.00",
      "close": "243.20",
      "average": "242.4613",
      "volume": "164162",
      "turnover": "39802934",
      "trades": "882"
    },
    {
      "date": "2022-03-21",
      "bid": "241.20",
      "ask": "242.00",
      "open": "243.20",
      "high": "245.40",
      "low": "239.40",
      "close": "242.00",
      "average": "242.0843",
      "volume": "100727",
      "turnover": "24385148.5",
      "trades": "670"
    },
    {
      "date": "2022-03-22",
      "bid": "241.60",
      "ask": "242.20",
      "open": "242.00",
      "high": "243.60",
      "low": "239.40",
      "close": "241.20",
      "average": "241.3138",
      "volume": "35444",
      "turnover": "8553126",
      "trades": "419"
    },
    {
      "date": "2022-03-23",
      "bid": "233.80",
      "ask": "234.40",
      "open": "241.20",
      "high": "242.80",
      "low": "230.60",
      "close": "234.40",
      "average": "236.2647",
      "volume": "85600",
      "turnover": "20225494.6",
      "trades": "739"
    },
    {
      "date": "2022-03-24",
      "bid": "225.20",
      "ask": "226.00",
      "open": "233.20",
      "high": "234.20",
      "low": "223.00",
      "close": "224.40",
      "average": "226.5249",
      "volume": "115168",
      "turnover": "26088849.8",
      "trades": "952"
    },
    {
      "date": "2022-03-25",
      "bid": "227.80",
      "ask": "228.40",
      "open": "224.40",
      "high": "232.00",
      "low": "224.40",
      "close": "227.80",
      "average": "228.0736",
      "volume": "96554",
      "turnover": "22021414.8",
      "trades": "732"
    },
    {
      "date": "2022-03-28",
      "bid": "232.40",
      "ask": "233.00",
      "open": "235.80",
      "high": "237.00",
      "low": "230.60",
      "close": "232.40",
      "average": "232.9686",
      "volume": "157282",
      "turnover": "36649465.29",
      "trades": "1201"
    },
    {
      "date": "2022-03-29",
      "bid": "243.80",
      "ask": "244.20",
      "open": "238.00",
      "high": "250.60",
      "low": "233.60",
      "close": "246.00",
      "average": "241.1504",
      "volume": "264522",
      "turnover": "63765278.4",
      "trades": "1899"
    },
    {
      "date": "2022-03-30",
      "bid": "242.00",
      "ask": "242.40",
      "open": "246.00",
      "high": "246.00",
      "low": "236.60",
      "close": "242.60",
      "average": "241.342",
      "volume": "182055",
      "turnover": "43936562.3",
      "trades": "1092"
    },
    {
      "date": "2022-03-31",
      "bid": "240.60",
      "ask": "241.20",
      "open": "242.60",
      "high": "246.00",
      "low": "240.60",
      "close": "241.00",
      "average": "242.4568",
      "volume": "144345",
      "turnover": "35129587",
      "trades": "644"
    },
    {
      "date": "2022-04-01",
      "bid": "243.00",
      "ask": "243.60",
      "open": "241.00",
      "high": "244.20",
      "low": "239.40",
      "close": "242.40",
      "average": "242.4048",
      "volume": "102309",
      "turnover": "24800039",
      "trades": "541"
    },
    {
      "date": "2022-04-04",
      "bid": "244.60",
      "ask": "244.80",
      "open": "246.20",
      "high": "246.20",
      "low": "239.40",
      "close": "245.00",
      "average": "243.714",
      "volume": "149582",
      "turnover": "36458118.5",
      "trades": "974"
    },
    {
      "date": "2022-04-05",
      "bid": "240.60",
      "ask": "241.20",
      "open": "243.80",
      "high": "245.20",
      "low": "239.20",
      "close": "240.80",
      "average": "242.7895",
      "volume": "114996",
      "turnover": "27922511.4",
      "trades": "914"
    },
    {
      "date": "2022-04-06",
      "bid": "233.40",
      "ask": "234.20",
      "open": "240.80",
      "high": "241.60",
      "low": "229.40",
      "close": "233.40",
      "average": "236.135",
      "volume": "338374",
      "turnover": "79893737.9",
      "trades": "931"
    },
    {
      "date": "2022-04-07",
      "bid": "236.00",
      "ask": "236.40",
      "open": "234.80",
      "high": "239.80",
      "low": "231.20",
      "close": "236.20",
      "average": "236.7838",
      "volume": "154637",
      "turnover": "36602855.79",
      "trades": "893"
    },
    {
      "date": "2022-04-08",
      "bid": "236.80",
      "ask": "237.40",
      "open": "238.00",
      "high": "239.00",
      "low": "235.40",
      "close": "236.80",
      "average": "237.485",
      "volume": "71683",
      "turnover": "17024593.2",
      "trades": "572"
    },
    {
      "date": "2022-04-11",
      "bid": "233.40",
      "ask": "233.80",
      "open": "237.20",
      "high": "239.00",
      "low": "231.80",
      "close": "233.20",
      "average": "234.4821",
      "volume": "116395",
      "turnover": "27292389",
      "trades": "919"
    },
    {
      "date": "2022-04-12",
      "bid": "234.00",
      "ask": "234.60",
      "open": "233.20",
      "high": "234.80",
      "low": "230.20",
      "close": "234.40",
      "average": "232.9404",
      "volume": "146375",
      "turnover": "34095429.1",
      "trades": "1178"
    },
    {
      "date": "2022-04-13",
      "bid": "234.00",
      "ask": "234.20",
      "open": "236.00",
      "high": "237.00",
      "low": "230.20",
      "close": "234.00",
      "average": "233.0736",
      "volume": "80799",
      "turnover": "18831054",
      "trades": "694"
    },
    {
      "date": "2022-04-14",
      "bid": "231.60",
      "ask": "231.80",
      "open": "234.00",
      "high": "235.80",
      "low": "230.60",
      "close": "231.40",
      "average": "231.9439",
      "volume": "34293",
      "turnover": "7954053.8",
      "trades": "285"
    },
    {
      "date": "2022-04-19",
      "bid": "229.60",
      "ask": "230.20",
      "open": "234.40",
      "high": "234.40",
      "low": "227.80",
      "close": "230.20",
      "average": "229.9411",
      "volume": "69807",
      "turnover": "16051870.4",
      "trades": "622"
    },
    {
      "date": "2022-04-20",
      "bid": "229.80",
      "ask": "230.00",
      "open": "230.40",
      "high": "232.00",
      "low": "228.60",
      "close": "230.80",
      "average": "230.508",
      "volume": "139611",
      "turnover": "32181300.1",
      "trades": "1447"
    },
    {
      "date": "2022-04-21",
      "bid": "236.80",
      "ask": "237.00",
      "open": "235.20",
      "high": "238.60",
      "low": "230.40",
      "close": "237.80",
      "average": "235.7458",
      "volume": "275315",
      "turnover": "64905191.9",
      "trades": "1961"
    },
    {
      "date": "2022-04-22",
      "bid": "232.80",
      "ask": "233.40",
      "open": "237.80",
      "high": "237.80",
      "low": "231.40",
      "close": "233.40",
      "average": "234.0647",
      "volume": "101990",
      "turnover": "23872281.6",
      "trades": "861"
    },
    {
      "date": "2022-04-25",
      "bid": "227.20",
      "ask": "227.40",
      "open": "232.00",
      "high": "232.00",
      "low": "224.60",
      "close": "227.40",
      "average": "227.1069",
      "volume": "127546",
      "turnover": "28966588.2",
      "trades": "1185"
    },
    {
      "date": "2022-04-26",
      "bid": "222.40",
      "ask": "222.80",
      "open": "228.20",
      "high": "229.20",
      "low": "222.00",
      "close": "223.00",
      "average": "224.9107",
      "volume": "103519",
      "turnover": "23282534.4",
      "trades": "829"
    },
    {
      "date": "2022-04-27",
      "bid": "225.40",
      "ask": "226.00",
      "open": "223.20",
      "high": "228.00",
      "low": "221.20",
      "close": "225.40",
      "average": "225.6821",
      "volume": "101798",
      "turnover": "22973041.1",
      "trades": "875"
    },
    {
      "date": "2022-04-28",
      "bid": "230.00",
      "ask": "230.60",
      "open": "239.40",
      "high": "239.40",
      "low": "227.00",
      "close": "230.00",
      "average": "232.3385",
      "volume": "224291",
      "turnover": "52111425.4",
      "trades": "1497"
    },
    {
      "date": "2022-04-29",
      "bid": "231.80",
      "ask": "232.20",
      "open": "237.80",
      "high": "240.00",
      "low": "229.00",
      "close": "231.20",
      "average": "233.8997",
      "volume": "291984",
      "turnover": "68297159.5",
      "trades": "1853"
    },
    {
      "date": "2022-05-02",
      "bid": "224.60",
      "ask": "225.20",
      "open": "233.00",
      "high": "233.00",
      "low": "213.00",
      "close": "223.20",
      "average": "225.1857",
      "volume": "221945",
      "turnover": "49979333",
      "trades": "1835"
    },
    {
      "date": "2022-05-03",
      "bid": "217.20",
      "ask": "218.00",
      "open": "225.20",
      "high": "226.00",
      "low": "215.80",
      "close": "217.20",
      "average": "219.5173",
      "volume": "204872",
      "turnover": "44975209.5",
      "trades": "1160"
    },
    {
      "date": "2022-05-04",
      "bid": "207.80",
      "ask": "208.20",
      "open": "217.20",
      "high": "217.40",
      "low": "207.00",
      "close": "207.80",
      "average": "212.4245",
      "volume": "797298",
      "turnover": "169364601.3",
      "trades": "1702"
    },
    {
      "date": "2022-05-05",
      "bid": "206.00",
      "ask": "206.60",
      "open": "213.00",
      "high": "217.20",
      "low": "205.80",
      "close": "205.80",
      "average": "211.2279",
      "volume": "196467",
      "turnover": "41525841.29",
      "trades": "1502"
    },
    {
      "date": "2022-05-06",
      "bid": "199.10",
      "ask": "199.40",
      "open": "205.00",
      "high": "206.20",
      "low": "194.10",
      "close": "198.40",
      "average": "199.6965",
      "volume": "213820",
      "turnover": "42742870.35",
      "trades": "1841"
    },
    {
      "date": "2022-05-09",
      "bid": "186.70",
      "ask": "187.10",
      "open": "198.40",
      "high": "198.40",
      "low": "185.40",
      "close": "186.70",
      "average": "188.3965",
      "volume": "494903",
      "turnover": "93238930",
      "trades": "2157"
    },
    {
      "date": "2022-05-10",
      "bid": "186.00",
      "ask": "186.40",
      "open": "188.20",
      "high": "193.10",
      "low": "185.80",
      "close": "185.80",
      "average": "188.9324",
      "volume": "182682",
      "turnover": "34529659.6",
      "trades": "1518"
    },
    {
      "date": "2022-05-11",
      "bid": "188.10",
      "ask": "188.80",
      "open": "180.30",
      "high": "189.20",
      "low": "180.20",
      "close": "189.20",
      "average": "185.1116",
      "volume": "310565",
      "turnover": "57465802.25",
      "trades": "2535"
    },
    {
      "date": "2022-05-12",
      "bid": "184.60",
      "ask": "184.70",
      "open": "186.10",
      "high": "186.70",
      "low": "173.50",
      "close": "184.40",
      "average": "178.4526",
      "volume": "912250",
      "turnover": "163287101.75",
      "trades": "3611"
    },
    {
      "date": "2022-05-13",
      "bid": "185.20",
      "ask": "185.60",
      "open": "185.00",
      "high": "189.20",
      "low": "183.50",
      "close": "185.40",
      "average": "186.1303",
      "volume": "319196",
      "turnover": "59414568.2",
      "trades": "1857"
    },
    {
      "date": "2022-05-16",
      "bid": "187.60",
      "ask": "188.00",
      "open": "186.90",
      "high": "189.70",
      "low": "182.40",
      "close": "188.10",
      "average": "187.3635",
      "volume": "498292",
      "turnover": "93483183",
      "trades": "1888"
    },
    {
      "date": "2022-05-17",
      "bid": "192.10",
      "ask": "192.30",
      "open": "190.00",
      "high": "196.90",
      "low": "189.10",
      "close": "192.00",
      "average": "193.6025",
      "volume": "137642",
      "turnover": "26647767.3",
      "trades": "1312"
    },
    {
      "date": "2022-05-18",
      "bid": "185.40",
      "ask": "185.60",
      "open": "192.60",
      "high": "193.80",
      "low": "185.20",
      "close": "185.60",
      "average": "187.4715",
      "volume": "122852",
      "turnover": "23030999.4",
      "trades": "1045"
    },
    {
      "date": "2022-05-19",
      "bid": "179.50",
      "ask": "180.10",
      "open": "185.60",
      "high": "186.30",
      "low": "177.60",
      "close": "180.70",
      "average": "179.7017",
      "volume": "478485",
      "turnover": "85966062.35",
      "trades": "2938"
    },
    {
      "date": "2022-05-20",
      "bid": "180.80",
      "ask": "181.10",
      "open": "182.90",
      "high": "187.00",
      "low": "180.80",
      "close": "181.10",
      "average": "184.0225",
      "volume": "184868",
      "turnover": "34020063.6",
      "trades": "1287"
    },
    {
      "date": "2022-05-23",
      "bid": "184.60",
      "ask": "184.90",
      "open": "184.00",
      "high": "186.60",
      "low": "182.50",
      "close": "184.70",
      "average": "184.0659",
      "volume": "242198",
      "turnover": "44581251.45",
      "trades": "1695"
    },
    {
      "date": "2022-05-24",
      "bid": "181.50",
      "ask": "181.90",
      "open": "183.00",
      "high": "186.30",
      "low": "180.80",
      "close": "180.80",
      "average": "183.0595",
      "volume": "116076",
      "turnover": "21250749.5",
      "trades": "1179"
    },
    {
      "date": "2022-05-25",
      "bid": "177.70",
      "ask": "178.10",
      "open": "180.80",
      "high": "184.90",
      "low": "177.70",
      "close": "177.70",
      "average": "179.9046",
      "volume": "149352",
      "turnover": "26870373",
      "trades": "1063"
    },
    {
      "date": "2022-05-27",
      "bid": "186.90",
      "ask": "187.30",
      "open": "180.20",
      "high": "188.10",
      "low": "180.20",
      "close": "188.10",
      "average": "186.8035",
      "volume": "208878",
      "turnover": "39017975.54",
      "trades": "1635"
    },
    {
      "date": "2022-05-30",
      "bid": "191.70",
      "ask": "192.20",
      "open": "189.10",
      "high": "194.30",
      "low": "189.10",
      "close": "191.90",
      "average": "192.0809",
      "volume": "190444",
      "turnover": "36580245.85",
      "trades": "1556"
    },
    {
      "date": "2022-05-31",
      "bid": "188.80",
      "ask": "189.30",
      "open": "192.00",
      "high": "192.50",
      "low": "188.80",
      "close": "189.00",
      "average": "189.1663",
      "volume": "890097",
      "turnover": "168380826.69",
      "trades": "1310"
    },
    {
      "date": "2022-06-01",
      "bid": "186.70",
      "ask": "187.00",
      "open": "191.20",
      "high": "191.60",
      "low": "186.00",
      "close": "186.50",
      "average": "188.2712",
      "volume": "173289",
      "turnover": "32625948.55",
      "trades": "1524"
    },
    {
      "date": "2022-06-02",
      "bid": "192.60",
      "ask": "192.80",
      "open": "186.50",
      "high": "192.90",
      "low": "186.50",
      "close": "192.90",
      "average": "190.0505",
      "volume": "136611",
      "turnover": "25959511.8",
      "trades": "1096"
    },
    {
      "date": "2022-06-03",
      "bid": "188.70",
      "ask": "189.30",
      "open": "194.00",
      "high": "195.40",
      "low": "188.50",
      "close": "189.00",
      "average": "190.3815",
      "volume": "107249",
      "turnover": "20420997.8",
      "trades": "883"
    },
    {
      "date": "2022-06-07",
      "bid": "187.80",
      "ask": "188.00",
      "open": "189.00",
      "high": "191.60",
      "low": "185.30",
      "close": "187.90",
      "average": "187.9024",
      "volume": "118394",
      "turnover": "22247974.2",
      "trades": "958"
    },
    {
      "date": "2022-06-08",
      "bid": "187.60",
      "ask": "187.90",
      "open": "190.20",
      "high": "190.20",
      "low": "184.60",
      "close": "187.30",
      "average": "186.6026",
      "volume": "260737",
      "turnover": "48654204.1",
      "trades": "1158"
    },
    {
      "date": "2022-06-09",
      "bid": "181.20",
      "ask": "181.40",
      "open": "187.30",
      "high": "187.30",
      "low": "181.10",
      "close": "181.20",
      "average": "182.967",
      "volume": "119165",
      "turnover": "21802821.9",
      "trades": "1202"
    },
    {
      "date": "2022-06-10",
      "bid": "173.50",
      "ask": "173.90",
      "open": "181.20",
      "high": "181.80",
      "low": "172.30",
      "close": "173.50",
      "average": "175.5918",
      "volume": "162674",
      "turnover": "28573669.9",
      "trades": "1378"
    },
    {
      "date": "2022-06-13",
      "bid": "166.70",
      "ask": "166.90",
      "open": "171.00",
      "high": "171.40",
      "low": "164.50",
      "close": "166.10",
      "average": "166.6509",
      "volume": "206629",
      "turnover": "34436008.1",
      "trades": "1535"
    },
    {
      "date": "2022-06-14",
      "bid": "162.20",
      "ask": "162.50",
      "open": "166.10",
      "high": "168.10",
      "low": "162.00",
      "close": "162.00",
      "average": "162.7332",
      "volume": "866835",
      "turnover": "141040783.9",
      "trades": "1078"
    },
    {
      "date": "2022-06-15",
      "bid": "164.00",
      "ask": "164.20",
      "open": "162.50",
      "high": "164.80",
      "low": "161.20",
      "close": "163.50",
      "average": "162.7942",
      "volume": "419222",
      "turnover": "68246897.5",
      "trades": "1120"
    },
    {
      "date": "2022-06-16",
      "bid": "156.50",
      "ask": "156.70",
      "open": "163.50",
      "high": "164.20",
      "low": "155.10",
      "close": "156.10",
      "average": "157.4576",
      "volume": "211497",
      "turnover": "33257686.15",
      "trades": "1196"
    },
    {
      "date": "2022-06-17",
      "bid": "160.80",
      "ask": "161.20",
      "open": "158.10",
      "high": "161.60",
      "low": "156.50",
      "close": "160.60",
      "average": "159.9194",
      "volume": "350988",
      "turnover": "56126122.85",
      "trades": "1332"
    },
    {
      "date": "2022-06-20",
      "bid": "154.40",
      "ask": "154.90",
      "open": "165.50",
      "high": "165.50",
      "low": "152.40",
      "close": "154.90",
      "average": "156.6948",
      "volume": "247804",
      "turnover": "38816017.95",
      "trades": "1395"
    },
    {
      "date": "2022-06-21",
      "bid": "153.40",
      "ask": "153.90",
      "open": "155.00",
      "high": "158.40",
      "low": "152.70",
      "close": "153.50",
      "average": "155.5576",
      "volume": "368249",
      "turnover": "57286107.65",
      "trades": "945"
    },
    {
      "date": "2022-06-22",
      "bid": "150.80",
      "ask": "151.00",
      "open": "151.80",
      "high": "152.30",
      "low": "144.60",
      "close": "151.30",
      "average": "147.9831",
      "volume": "210596",
      "turnover": "31172315.8",
      "trades": "1458"
    },
    {
      "date": "2022-06-23",
      "bid": "144.80",
      "ask": "145.20",
      "open": "151.30",
      "high": "151.30",
      "low": "143.40",
      "close": "145.50",
      "average": "145.8773",
      "volume": "176462",
      "turnover": "25738921.2",
      "trades": "1156"
    },
    {
      "date": "2022-06-27",
      "bid": "151.30",
      "ask": "151.70",
      "open": "149.50",
      "high": "154.20",
      "low": "148.40",
      "close": "152.30",
      "average": "150.9425",
      "volume": "200289",
      "turnover": "30226174.95",
      "trades": "1384"
    },
    {
      "date": "2022-06-28",
      "bid": "148.40",
      "ask": "148.70",
      "open": "152.20",
      "high": "153.20",
      "low": "147.10",
      "close": "149.10",
      "average": "148.5956",
      "volume": "337691",
      "turnover": "50179060.7",
      "trades": "1050"
    },
    {
      "date": "2022-06-29",
      "bid": "150.20",
      "ask": "150.50",
      "open": "149.00",
      "high": "150.80",
      "low": "146.90",
      "close": "150.30",
      "average": "149.0614",
      "volume": "188671",
      "turnover": "28123567.4",
      "trades": "1137"
    },
    {
      "date": "2022-06-30",
      "bid": "148.50",
      "ask": "148.90",
      "open": "149.00",
      "high": "149.00",
      "low": "144.70",
      "close": "148.30",
      "average": "147.3331",
      "volume": "152871",
      "turnover": "22522835.8",
      "trades": "897"
    },
    {
      "date": "2022-07-01",
      "bid": "151.00",
      "ask": "151.30",
      "open": "148.30",
      "high": "154.10",
      "low": "147.20",
      "close": "151.20",
      "average": "151.0591",
      "volume": "136033",
      "turnover": "20549334.75",
      "trades": "712"
    },
    {
      "date": "2022-07-04",
      "bid": "143.00",
      "ask": "143.30",
      "open": "151.20",
      "high": "151.70",
      "low": "143.00",
      "close": "143.10",
      "average": "145.3581",
      "volume": "211983",
      "turnover": "30816035",
      "trades": "1226"
    },
    {
      "date": "2022-07-05",
      "bid": "143.30",
      "ask": "143.60",
      "open": "143.20",
      "high": "147.80",
      "low": "141.00",
      "close": "143.10",
      "average": "143.5303",
      "volume": "97353",
      "turnover": "13973106.2",
      "trades": "717"
    },
    {
      "date": "2022-07-06",
      "bid": "148.00",
      "ask": "148.30",
      "open": "145.00",
      "high": "148.80",
      "low": "144.30",
      "close": "148.10",
      "average": "146.6835",
      "volume": "128446",
      "turnover": "18840366.5",
      "trades": "747"
    },
    {
      "date": "2022-07-07",
      "bid": "151.70",
      "ask": "152.00",
      "open": "150.60",
      "high": "154.40",
      "low": "149.40",
      "close": "151.80",
      "average": "151.277",
      "volume": "116812",
      "turnover": "17670599.39",
      "trades": "675"
    },
    {
      "date": "2022-07-08",
      "bid": "153.70",
      "ask": "153.90",
      "open": "156.00",
      "high": "156.00",
      "low": "150.10",
      "close": "154.00",
      "average": "152.9456",
      "volume": "133665",
      "turnover": "20443469.3",
      "trades": "634"
    },
    {
      "date": "2022-07-11",
      "bid": "152.90",
      "ask": "153.20",
      "open": "152.40",
      "high": "154.30",
      "low": "150.00",
      "close": "153.00",
      "average": "152.4846",
      "volume": "120662",
      "turnover": "18396392.55",
      "trades": "671"
    },
    {
      "date": "2022-07-12",
      "bid": "155.40",
      "ask": "155.90",
      "open": "152.50",
      "high": "156.30",
      "low": "148.90",
      "close": "155.80",
      "average": "154.1135",
      "volume": "136612",
      "turnover": "21050548.3",
      "trades": "753"
    },
    {
      "date": "2022-07-13",
      "bid": "156.90",
      "ask": "157.30",
      "open": "155.20",
      "high": "158.60",
      "low": "155.00",
      "close": "156.30",
      "average": "156.7702",
      "volume": "243199",
      "turnover": "38124883.6",
      "trades": "1262"
    },
    {
      "date": "2022-07-14",
      "bid": "156.10",
      "ask": "156.40",
      "open": "156.40",
      "high": "158.30",
      "low": "153.80",
      "close": "155.80",
      "average": "155.5127",
      "volume": "164794",
      "turnover": "25631102",
      "trades": "1047"
    },
    {
      "date": "2022-07-15",
      "bid": "155.60",
      "ask": "155.80",
      "open": "155.80",
      "high": "157.20",
      "low": "154.40",
      "close": "155.80",
      "average": "156.0156",
      "volume": "513887",
      "turnover": "80170941.65",
      "trades": "1188"
    },
    {
      "date": "2022-07-18",
      "bid": "161.20",
      "ask": "161.30",
      "open": "159.80",
      "high": "162.20",
      "low": "157.70",
      "close": "160.70",
      "average": "160.8526",
      "volume": "110708",
      "turnover": "17807491.8",
      "trades": "790"
    },
    {
      "date": "2022-07-19",
      "bid": "164.30",
      "ask": "164.70",
      "open": "160.70",
      "high": "165.20",
      "low": "158.30",
      "close": "164.80",
      "average": "163.3193",
      "volume": "175244",
      "turnover": "28618703.65",
      "trades": "929"
    },
    {
      "date": "2022-07-20",
      "bid": "167.50",
      "ask": "167.80",
      "open": "170.60",
      "high": "172.10",
      "low": "166.00",
      "close": "168.00",
      "average": "168.7686",
      "volume": "295748",
      "turnover": "49914776.7",
      "trades": "1895"
    },
    {
      "date": "2022-07-21",
      "bid": "173.00",
      "ask": "173.10",
      "open": "169.90",
      "high": "173.40",
      "low": "167.60",
      "close": "173.00",
      "average": "171.2001",
      "volume": "265499",
      "turnover": "45449175.2",
      "trades": "1945"
    },
    {
      "date": "2022-07-22",
      "bid": "173.00",
      "ask": "173.30",
      "open": "170.90",
      "high": "173.60",
      "low": "169.80",
      "close": "173.00",
      "average": "171.9475",
      "volume": "321522",
      "turnover": "55285424.7",
      "trades": "2256"
    },
    {
      "date": "2022-07-25",
      "bid": "170.10",
      "ask": "170.30",
      "open": "173.00",
      "high": "173.00",
      "low": "168.80",
      "close": "169.90",
      "average": "170.3499",
      "volume": "181233",
      "turnover": "30872948.3",
      "trades": "1163"
    },
    {
      "date": "2022-07-26",
      "bid": "163.40",
      "ask": "163.50",
      "open": "169.90",
      "high": "169.90",
      "low": "163.00",
      "close": "163.00",
      "average": "164.8621",
      "volume": "181245",
      "turnover": "29880434.3",
      "trades": "1287"
    },
    {
      "date": "2022-07-27",
      "bid": "164.60",
      "ask": "164.70",
      "open": "163.10",
      "high": "166.40",
      "low": "162.90",
      "close": "164.60",
      "average": "164.7116",
      "volume": "390089",
      "turnover": "64251116.7",
      "trades": "986"
    },
    {
      "date": "2022-07-28",
      "bid": "169.30",
      "ask": "169.50",
      "open": "164.70",
      "high": "169.60",
      "low": "164.70",
      "close": "169.50",
      "average": "168.1657",
      "volume": "308672",
      "turnover": "51908042.5",
      "trades": "715"
    },
    {
      "date": "2022-07-29",
      "bid": "177.20",
      "ask": "177.60",
      "open": "170.10",
      "high": "177.90",
      "low": "170.00",
      "close": "177.10",
      "average": "176.4942",
      "volume": "206911",
      "turnover": "36542003.29",
      "trades": "1273"
    },
    {
      "date": "2022-08-01",
      "bid": "173.80",
      "ask": "174.10",
      "open": "177.10",
      "high": "177.20",
      "low": "172.40",
      "close": "173.90",
      "average": "174.7312",
      "volume": "142128",
      "turnover": "24836423",
      "trades": "1098"
    },
    {
      "date": "2022-08-02",
      "bid": "167.10",
      "ask": "167.20",
      "open": "173.90",
      "high": "173.90",
      "low": "167.10",
      "close": "167.20",
      "average": "168.4245",
      "volume": "144296",
      "turnover": "24302713",
      "trades": "1167"
    },
    {
      "date": "2022-08-03",
      "bid": "170.50",
      "ask": "170.70",
      "open": "167.10",
      "high": "171.30",
      "low": "166.10",
      "close": "170.50",
      "average": "169.1825",
      "volume": "202529",
      "turnover": "34261993.5",
      "trades": "1406"
    },
    {
      "date": "2022-08-04",
      "bid": "173.30",
      "ask": "173.60",
      "open": "171.00",
      "high": "174.60",
      "low": "171.00",
      "close": "173.90",
      "average": "173.2229",
      "volume": "227949",
      "turnover": "39484594.9",
      "trades": "818"
    },
    {
      "date": "2022-08-05",
      "bid": "169.20",
      "ask": "169.50",
      "open": "176.00",
      "high": "176.00",
      "low": "167.60",
      "close": "169.10",
      "average": "171.0325",
      "volume": "225002",
      "turnover": "38482659.1",
      "trades": "818"
    },
    {
      "date": "2022-08-08",
      "bid": "170.40",
      "ask": "170.60",
      "open": "171.00",
      "high": "172.40",
      "low": "169.00",
      "close": "170.70",
      "average": "170.6869",
      "volume": "59823",
      "turnover": "10210908.9",
      "trades": "528"
    },
    {
      "date": "2022-08-09",
      "bid": "163.20",
      "ask": "163.50",
      "open": "170.70",
      "high": "170.90",
      "low": "162.50",
      "close": "162.80",
      "average": "164.2666",
      "volume": "144793",
      "turnover": "23784817.5",
      "trades": "1008"
    },
    {
      "date": "2022-08-10",
      "bid": "172.60",
      "ask": "173.10",
      "open": "162.80",
      "high": "173.10",
      "low": "159.60",
      "close": "172.70",
      "average": "168.0294",
      "volume": "132757",
      "turnover": "22296606.1",
      "trades": "966"
    },
    {
      "date": "2022-08-11",
      "bid": "170.40",
      "ask": "170.60",
      "open": "172.00",
      "high": "175.00",
      "low": "170.30",
      "close": "171.00",
      "average": "171.1604",
      "volume": "104768",
      "turnover": "17930260.5",
      "trades": "786"
    },
    {
      "date": "2022-08-12",
      "bid": "170.50",
      "ask": "170.70",
      "open": "170.30",
      "high": "171.90",
      "low": "168.50",
      "close": "170.20",
      "average": "170.4545",
      "volume": "71519",
      "turnover": "12188605.95",
      "trades": "525"
    },
    {
      "date": "2022-08-15",
      "bid": "167.90",
      "ask": "168.20",
      "open": "170.20",
      "high": "171.10",
      "low": "167.50",
      "close": "168.30",
      "average": "169.2466",
      "volume": "148209",
      "turnover": "25084142.3",
      "trades": "692"
    },
    {
      "date": "2022-08-16",
      "bid": "168.90",
      "ask": "169.20",
      "open": "168.30",
      "high": "170.90",
      "low": "166.40",
      "close": "169.50",
      "average": "168.5083",
      "volume": "156478",
      "turnover": "26369932.55",
      "trades": "854"
    },
    {
      "date": "2022-08-17",
      "bid": "164.20",
      "ask": "164.70",
      "open": "169.50",
      "high": "170.50",
      "low": "163.90",
      "close": "164.10",
      "average": "165.8069",
      "volume": "104732",
      "turnover": "17365292.3",
      "trades": "726"
    },
    {
      "date": "2022-08-18",
      "bid": "166.80",
      "ask": "167.00",
      "open": "167.00",
      "high": "170.00",
      "low": "164.00",
      "close": "166.70",
      "average": "167.2305",
      "volume": "97569",
      "turnover": "16315647.3",
      "trades": "549"
    },
    {
      "date": "2022-08-19",
      "bid": "162.30",
      "ask": "162.60",
      "open": "166.70",
      "high": "166.70",
      "low": "161.90",
      "close": "162.50",
      "average": "163.4802",
      "volume": "75137",
      "turnover": "12283577.5",
      "trades": "577"
    },
    {
      "date": "2022-08-22",
      "bid": "158.20",
      "ask": "158.50",
      "open": "161.00",
      "high": "162.50",
      "low": "157.70",
      "close": "158.20",
      "average": "159.2966",
      "volume": "88308",
      "turnover": "14067117.75",
      "trades": "657"
    },
    {
      "date": "2022-08-23",
      "bid": "158.60",
      "ask": "158.80",
      "open": "158.10",
      "high": "160.90",
      "low": "156.80",
      "close": "158.60",
      "average": "158.6288",
      "volume": "77525",
      "turnover": "12297492.5",
      "trades": "558"
    },
    {
      "date": "2022-08-24",
      "bid": "159.20",
      "ask": "159.40",
      "open": "158.60",
      "high": "160.00",
      "low": "154.20",
      "close": "159.50",
      "average": "158.4657",
      "volume": "103125",
      "turnover": "16343194.4",
      "trades": "664"
    },
    {
      "date": "2022-08-25",
      "bid": "157.20",
      "ask": "157.70",
      "open": "160.00",
      "high": "161.00",
      "low": "156.00",
      "close": "157.10",
      "average": "157.6507",
      "volume": "139834",
      "turnover": "22044575.5",
      "trades": "727"
    },
    {
      "date": "2022-08-26",
      "bid": "152.10",
      "ask": "152.50",
      "open": "157.10",
      "high": "159.50",
      "low": "152.10",
      "close": "152.70",
      "average": "155.0824",
      "volume": "113458",
      "turnover": "17589534.14",
      "trades": "906"
    },
    {
      "date": "2022-08-29",
      "bid": "149.80",
      "ask": "150.00",
      "open": "151.00",
      "high": "151.70",
      "low": "148.10",
      "close": "150.10",
      "average": "150.4439",
      "volume": "132345",
      "turnover": "19911146.64",
      "trades": "902"
    },
    {
      "date": "2022-08-30",
      "bid": "151.30",
      "ask": "151.90",
      "open": "150.00",
      "high": "154.60",
      "low": "150.00",
      "close": "151.70",
      "average": "152.2158",
      "volume": "102813",
      "turnover": "15649623.9",
      "trades": "758"
    },
    {
      "date": "2022-08-31",
      "bid": "153.00",
      "ask": "153.50",
      "open": "152.00",
      "high": "154.00",
      "low": "149.80",
      "close": "153.20",
      "average": "152.9958",
      "volume": "131049",
      "turnover": "20050073.6",
      "trades": "624"
    },
    {
      "date": "2022-09-01",
      "bid": "146.30",
      "ask": "146.80",
      "open": "150.00",
      "high": "151.60",
      "low": "146.40",
      "close": "146.60",
      "average": "147.5499",
      "volume": "125447",
      "turnover": "18508520.05",
      "trades": "833"
    },
    {
      "date": "2022-09-02",
      "bid": "150.80",
      "ask": "151.10",
      "open": "148.90",
      "high": "151.40",
      "low": "145.90",
      "close": "151.10",
      "average": "147.7533",
      "volume": "207256",
      "turnover": "30622777.2",
      "trades": "459"
    },
    {
      "date": "2022-09-05",
      "bid": "147.80",
      "ask": "148.20",
      "open": "146.40",
      "high": "149.10",
      "low": "146.00",
      "close": "147.80",
      "average": "147.4276",
      "volume": "91899",
      "turnover": "13548450.2",
      "trades": "664"
    },
    {
      "date": "2022-09-06",
      "bid": "145.10",
      "ask": "145.60",
      "open": "147.30",
      "high": "150.30",
      "low": "143.30",
      "close": "146.00",
      "average": "146.5659",
      "volume": "153891",
      "turnover": "22557053",
      "trades": "1086"
    },
    {
      "date": "2022-09-07",
      "bid": "144.70",
      "ask": "144.90",
      "open": "145.00",
      "high": "146.00",
      "low": "141.50",
      "close": "144.50",
      "average": "144.1564",
      "volume": "63326",
      "turnover": "9128841.8",
      "trades": "564"
    },
    {
      "date": "2022-09-08",
      "bid": "145.10",
      "ask": "145.30",
      "open": "144.50",
      "high": "147.10",
      "low": "142.00",
      "close": "145.50",
      "average": "144.5292",
      "volume": "64861",
      "turnover": "9374308.3",
      "trades": "507"
    },
    {
      "date": "2022-09-09",
      "bid": "148.90",
      "ask": "149.30",
      "open": "148.60",
      "high": "150.10",
      "low": "146.40",
      "close": "149.10",
      "average": "148.6241",
      "volume": "43408",
      "turnover": "6451507.55",
      "trades": "356"
    },
    {
      "date": "2022-09-12",
      "bid": "150.80",
      "ask": "151.10",
      "open": "150.00",
      "high": "152.30",
      "low": "148.50",
      "close": "151.20",
      "average": "150.985",
      "volume": "62632",
      "turnover": "9456494.3",
      "trades": "446"
    },
    {
      "date": "2022-09-13",
      "bid": "145.40",
      "ask": "145.60",
      "open": "151.20",
      "high": "152.10",
      "low": "145.10",
      "close": "145.10",
      "average": "148.453",
      "volume": "170766",
      "turnover": "25330491.5",
      "trades": "899"
    },
    {
      "date": "2022-09-14",
      "bid": "142.40",
      "ask": "142.60",
      "open": "144.50",
      "high": "146.70",
      "low": "142.10",
      "close": "142.30",
      "average": "143.339",
      "volume": "80877",
      "turnover": "11592828.2",
      "trades": "627"
    },
    {
      "date": "2022-09-15",
      "bid": "139.90",
      "ask": "140.20",
      "open": "143.30",
      "high": "143.30",
      "low": "139.20",
      "close": "140.10",
      "average": "141.1922",
      "volume": "96996",
      "turnover": "13695076",
      "trades": "761"
    },
    {
      "date": "2022-09-16",
      "bid": "135.80",
      "ask": "136.00",
      "open": "139.50",
      "high": "139.50",
      "low": "135.20",
      "close": "136.30",
      "average": "136.411",
      "volume": "144050",
      "turnover": "19653514.75",
      "trades": "786"
    },
    {
      "date": "2022-09-19",
      "bid": "135.00",
      "ask": "135.40",
      "open": "135.00",
      "high": "135.50",
      "low": "133.40",
      "close": "135.20",
      "average": "134.4554",
      "volume": "175045",
      "turnover": "23535631.16",
      "trades": "915"
    },
    {
      "date": "2022-09-20",
      "bid": "131.90",
      "ask": "132.10",
      "open": "135.20",
      "high": "136.20",
      "low": "131.20",
      "close": "131.40",
      "average": "132.3828",
      "volume": "107788",
      "turnover": "14269282.5",
      "trades": "913"
    },
    {
      "date": "2022-09-21",
      "bid": "133.20",
      "ask": "133.50",
      "open": "131.10",
      "high": "133.70",
      "low": "130.20",
      "close": "133.40",
      "average": "131.7211",
      "volume": "171298",
      "turnover": "22563440.75",
      "trades": "797"
    },
    {
      "date": "2022-09-22",
      "bid": "125.30",
      "ask": "125.60",
      "open": "130.80",
      "high": "130.80",
      "low": "124.90",
      "close": "124.90",
      "average": "127.518",
      "volume": "127902",
      "turnover": "16309804.8",
      "trades": "907"
    },
    {
      "date": "2022-09-23",
      "bid": "126.90",
      "ask": "127.10",
      "open": "126.20",
      "high": "127.50",
      "low": "121.90",
      "close": "126.30",
      "average": "125.0547",
      "volume": "104444",
      "turnover": "13061188",
      "trades": "894"
    },
    {
      "date": "2022-09-26",
      "bid": "127.30",
      "ask": "127.60",
      "open": "124.00",
      "high": "129.10",
      "low": "124.00",
      "close": "127.30",
      "average": "127.5665",
      "volume": "115542",
      "turnover": "14739092.5",
      "trades": "817"
    },
    {
      "date": "2022-09-27",
      "bid": "124.20",
      "ask": "124.40",
      "open": "127.50",
      "high": "128.50",
      "low": "123.60",
      "close": "124.30",
      "average": "125.2298",
      "volume": "116583",
      "turnover": "14614762.1",
      "trades": "836"
    },
    {
      "date": "2022-09-28",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.30",
      "high": "124.30",
      "low": "117.30",
      "close": "123.80",
      "average": "120.6809",
      "volume": "231379",
      "turnover": "27925582.2",
      "trades": "1804"
    },
    {
      "date": "2022-09-29",
      "bid": "120.40",
      "ask": "120.70",
      "open": "123.80",
      "high": "123.80",
      "low": "118.30",
      "close": "120.70",
      "average": "120.2599",
      "volume": "129543",
      "turnover": "15578522.3",
      "trades": "935"
    },
    {
      "date": "2022-09-30",
      "bid": "124.30",
      "ask": "124.50",
      "open": "120.70",
      "high": "124.70",
      "low": "120.50",
      "close": "124.70",
      "average": "122.7272",
      "volume": "136658",
      "turnover": "16765460.45",
      "trades": "732"
    },
    {
      "date": "2022-10-03",
      "bid": "125.80",
      "ask": "126.20",
      "open": "124.20",
      "high": "126.50",
      "low": "119.50",
      "close": "126.50",
      "average": "123.3379",
      "volume": "99510",
      "turnover": "12273096.8",
      "trades": "1064"
    },
    {
      "date": "2022-10-04",
      "bid": "133.00",
      "ask": "133.20",
      "open": "126.50",
      "high": "134.00",
      "low": "126.50",
      "close": "134.00",
      "average": "131.4985",
      "volume": "132504",
      "turnover": "17419559.25",
      "trades": "717"
    },
    {
      "date": "2022-10-05",
      "bid": "129.90",
      "ask": "130.20",
      "open": "134.00",
      "high": "134.20",
      "low": "129.90",
      "close": "130.40",
      "average": "132.0521",
      "volume": "407349",
      "turnover": "53787804.2",
      "trades": "1071"
    },
    {
      "date": "2022-10-06",
      "bid": "128.40",
      "ask": "128.70",
      "open": "130.40",
      "high": "133.20",
      "low": "128.10",
      "close": "129.00",
      "average": "131.7316",
      "volume": "189843",
      "turnover": "24995919.65",
      "trades": "750"
    },
    {
      "date": "2022-10-07",
      "bid": "120.80",
      "ask": "121.00",
      "open": "126.60",
      "high": "128.20",
      "low": "120.20",
      "close": "120.60",
      "average": "126.1608",
      "volume": "686097",
      "turnover": "86547280.45",
      "trades": "1203"
    },
    {
      "date": "2022-10-10",
      "bid": "120.70",
      "ask": "121.00",
      "open": "120.50",
      "high": "125.10",
      "low": "119.70",
      "close": "120.70",
      "average": "120.8367",
      "volume": "399553",
      "turnover": "48278573.4",
      "trades": "1886"
    },
    {
      "date": "2022-10-11",
      "bid": "122.60",
      "ask": "122.90",
      "open": "119.80",
      "high": "125.60",
      "low": "119.40",
      "close": "122.70",
      "average": "122.5293",
      "volume": "140817",
      "turnover": "17256014.2",
      "trades": "839"
    },
    {
      "date": "2022-10-12",
      "bid": "119.00",
      "ask": "119.20",
      "open": "122.70",
      "high": "122.70",
      "low": "118.00",
      "close": "119.70",
      "average": "119.8816",
      "volume": "158563",
      "turnover": "19009728.39",
      "trades": "1019"
    },
    {
      "date": "2022-10-13",
      "bid": "117.90",
      "ask": "118.50",
      "open": "120.00",
      "high": "120.10",
      "low": "112.70",
      "close": "118.40",
      "average": "116.0393",
      "volume": "292078",
      "turnover": "33883906.79",
      "trades": "1281"
    },
    {
      "date": "2022-10-14",
      "bid": "118.90",
      "ask": "119.20",
      "open": "121.50",
      "high": "123.80",
      "low": "117.80",
      "close": "119.20",
      "average": "120.0588",
      "volume": "241826",
      "turnover": "29027329.4",
      "trades": "1131"
    },
    {
      "date": "2022-10-17",
      "bid": "122.50",
      "ask": "122.80",
      "open": "119.20",
      "high": "123.50",
      "low": "117.60",
      "close": "123.10",
      "average": "121.1922",
      "volume": "221978",
      "turnover": "26907037.05",
      "trades": "1445"
    },
    {
      "date": "2022-10-18",
      "bid": "125.10",
      "ask": "125.40",
      "open": "123.10",
      "high": "126.10",
      "low": "123.10",
      "close": "125.40",
      "average": "125.3521",
      "volume": "131796",
      "turnover": "16518222.85",
      "trades": "852"
    },
    {
      "date": "2022-10-19",
      "bid": "121.30",
      "ask": "121.40",
      "open": "125.40",
      "high": "125.60",
      "low": "120.90",
      "close": "120.90",
      "average": "122.4789",
      "volume": "119361",
      "turnover": "14622226.7",
      "trades": "812"
    },
    {
      "date": "2022-10-20",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.80",
      "high": "122.50",
      "low": "119.30",
      "close": "120.30",
      "average": "120.5277",
      "volume": "203744",
      "turnover": "24556450.4",
      "trades": "1428"
    },
    {
      "date": "2022-10-21",
      "bid": "114.60",
      "ask": "114.90",
      "open": "119.10",
      "high": "120.00",
      "low": "114.00",
      "close": "115.00",
      "average": "115.6461",
      "volume": "298920",
      "turnover": "34573601",
      "trades": "1793"
    },
    {
      "date": "2022-10-24",
      "bid": "116.60",
      "ask": "116.90",
      "open": "115.00",
      "high": "118.70",
      "low": "115.00",
      "close": "116.70",
      "average": "116.8878",
      "volume": "156798",
      "turnover": "18346787.3",
      "trades": "1002"
    },
    {
      "date": "2022-10-25",
      "bid": "118.60",
      "ask": "118.80",
      "open": "112.50",
      "high": "119.10",
      "low": "110.10",
      "close": "119.00",
      "average": "116.7301",
      "volume": "635094",
      "turnover": "74133348.7",
      "trades": "2291"
    },
    {
      "date": "2022-10-26",
      "bid": "124.10",
      "ask": "124.30",
      "open": "120.30",
      "high": "124.50",
      "low": "119.40",
      "close": "123.70",
      "average": "122.6473",
      "volume": "468134",
      "turnover": "57411981.8",
      "trades": "1640"
    },
    {
      "date": "2022-10-27",
      "bid": "124.70",
      "ask": "124.90",
      "open": "124.30",
      "high": "126.70",
      "low": "122.20",
      "close": "124.70",
      "average": "124.1189",
      "volume": "256994",
      "turnover": "31892743.75",
      "trades": "1339"
    },
    {
      "date": "2022-10-28",
      "bid": "117.70",
      "ask": "117.90",
      "open": "122.20",
      "high": "122.80",
      "low": "117.70",
      "close": "117.70",
      "average": "119.1098",
      "volume": "318485",
      "turnover": "37935262",
      "trades": "1634"
    },
    {
      "date": "2022-10-31",
      "bid": "117.60",
      "ask": "117.80",
      "open": "119.10",
      "high": "119.30",
      "low": "115.10",
      "close": "117.50",
      "average": "117.0713",
      "volume": "242084",
      "turnover": "28342296.95",
      "trades": "1382"
    },
    {
      "date": "2022-11-01",
      "bid": "116.50",
      "ask": "116.70",
      "open": "119.30",
      "high": "122.30",
      "low": "116.50",
      "close": "116.80",
      "average": "119.4546",
      "volume": "862558",
      "turnover": "103061054.5",
      "trades": "1656"
    },
    {
      "date": "2022-11-02",
      "bid": "116.00",
      "ask": "116.20",
      "open": "118.50",
      "high": "118.50",
      "low": "114.30",
      "close": "116.00",
      "average": "116.3267",
      "volume": "222209",
      "turnover": "25844700.15",
      "trades": "1670"
    },
    {
      "date": "2022-11-03",
      "bid": "115.20",
      "ask": "115.40",
      "open": "114.20",
      "high": "116.10",
      "low": "112.60",
      "close": "115.10",
      "average": "114.4394",
      "volume": "228099",
      "turnover": "26103126.9",
      "trades": "1474"
    },
    {
      "date": "2022-11-04",
      "bid": "116.30",
      "ask": "116.50",
      "open": "114.00",
      "high": "116.70",
      "low": "113.00",
      "close": "116.50",
      "average": "115.035",
      "volume": "90040",
      "turnover": "10357755.3",
      "trades": "581"
    },
    {
      "date": "2022-11-07",
      "bid": "120.60",
      "ask": "120.80",
      "open": "116.50",
      "high": "121.50",
      "low": "116.00",
      "close": "121.10",
      "average": "119.675",
      "volume": "315414",
      "turnover": "37742543.6",
      "trades": "1792"
    },
    {
      "date": "2022-11-08",
      "bid": "124.50",
      "ask": "124.70",
      "open": "121.20",
      "high": "125.30",
      "low": "119.60",
      "close": "124.70",
      "average": "122.908",
      "volume": "132297",
      "turnover": "16256668.65",
      "trades": "924"
    },
    {
      "date": "2022-11-09",
      "bid": "120.90",
      "ask": "121.20",
      "open": "122.70",
      "high": "125.20",
      "low": "119.80",
      "close": "121.40",
      "average": "121.2877",
      "volume": "352094",
      "turnover": "42706538.85",
      "trades": "1567"
    },
    {
      "date": "2022-11-10",
      "bid": "130.30",
      "ask": "130.60",
      "open": "120.00",
      "high": "130.80",
      "low": "117.70",
      "close": "130.80",
      "average": "127.5004",
      "volume": "650039",
      "turnover": "82876502.95",
      "trades": "1613"
    },
    {
      "date": "2022-11-11",
      "bid": "133.70",
      "ask": "133.90",
      "open": "133.00",
      "high": "135.40",
      "low": "130.00",
      "close": "133.60",
      "average": "132.1032",
      "volume": "195109",
      "turnover": "25773896.4",
      "trades": "1265"
    },
    {
      "date": "2022-11-14",
      "bid": "129.90",
      "ask": "130.00",
      "open": "134.20",
      "high": "134.60",
      "low": "129.20",
      "close": "129.60",
      "average": "130.9112",
      "volume": "249313",
      "turnover": "32641867.3",
      "trades": "1585"
    },
    {
      "date": "2022-11-15",
      "bid": "126.10",
      "ask": "126.50",
      "open": "129.20",
      "high": "129.40",
      "low": "124.60",
      "close": "125.90",
      "average": "126.5872",
      "volume": "191505",
      "turnover": "24241050.3",
      "trades": "1342"
    },
    {
      "date": "2022-11-16",
      "bid": "122.00",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.90",
      "low": "121.90",
      "close": "122.30",
      "average": "123.4657",
      "volume": "280526",
      "turnover": "34634954.4",
      "trades": "1173"
    },
    {
      "date": "2022-11-17",
      "bid": "122.80",
      "ask": "123.00",
      "open": "123.00",
      "high": "127.20",
      "low": "122.80",
      "close": "123.00",
      "average": "123.8164",
      "volume": "96418",
      "turnover": "11936801.7",
      "trades": "778"
    },
    {
      "date": "2022-11-18",
      "bid": "125.90",
      "ask": "126.20",
      "open": "123.00",
      "high": "126.90",
      "low": "122.00",
      "close": "125.90",
      "average": "123.718",
      "volume": "254681",
      "turnover": "31508614.8",
      "trades": "624"
    },
    {
      "date": "2022-11-21",
      "bid": "128.60",
      "ask": "128.80",
      "open": "126.00",
      "high": "128.80",
      "low": "124.20",
      "close": "128.60",
      "average": "125.6499",
      "volume": "1132275",
      "turnover": "142270224.5",
      "trades": "857"
    },
    {
      "date": "2022-11-22",
      "bid": "130.60",
      "ask": "130.70",
      "open": "128.00",
      "high": "131.60",
      "low": "126.30",
      "close": "130.70",
      "average": "130.2259",
      "volume": "432658",
      "turnover": "56343277",
      "trades": "1316"
    },
    {
      "date": "2022-11-23",
      "bid": "134.90",
      "ask": "135.40",
      "open": "132.10",
      "high": "135.40",
      "low": "129.30",
      "close": "135.20",
      "average": "132.8451",
      "volume": "188776",
      "turnover": "25075429",
      "trades": "1384"
    },
    {
      "date": "2022-11-24",
      "bid": "135.60",
      "ask": "135.80",
      "open": "135.50",
      "high": "138.10",
      "low": "133.20",
      "close": "135.50",
      "average": "135.7969",
      "volume": "189733",
      "turnover": "25766619.7",
      "trades": "1280"
    },
    {
      "date": "2022-11-25",
      "bid": "134.40",
      "ask": "134.70",
      "open": "135.50",
      "high": "135.70",
      "low": "131.90",
      "close": "134.80",
      "average": "133.8499",
      "volume": "119915",
      "turnover": "16050626.2",
      "trades": "882"
    },
    {
      "date": "2022-11-28",
      "bid": "130.90",
      "ask": "131.00",
      "open": "134.80",
      "high": "135.80",
      "low": "130.80",
      "close": "130.90",
      "average": "132.3027",
      "volume": "174071",
      "turnover": "23029819.8",
      "trades": "1292"
    },
    {
      "date": "2022-11-29",
      "bid": "129.60",
      "ask": "129.70",
      "open": "131.00",
      "high": "131.60",
      "low": "129.00",
      "close": "129.90",
      "average": "130.3303",
      "volume": "126669",
      "turnover": "16508643.7",
      "trades": "1010"
    },
    {
      "date": "2022-11-30",
      "bid": "126.90",
      "ask": "127.30",
      "open": "129.90",
      "high": "132.40",
      "low": "126.20",
      "close": "127.40",
      "average": "128.2675",
      "volume": "1308972",
      "turnover": "167901405.55",
      "trades": "1157"
    },
    {
      "date": "2022-12-01",
      "bid": "134.10",
      "ask": "134.20",
      "open": "129.40",
      "high": "134.90",
      "low": "129.00",
      "close": "134.90",
      "average": "133.337",
      "volume": "611593",
      "turnover": "81663177.4",
      "trades": "1160"
    },
    {
      "date": "2022-12-02",
      "bid": "133.20",
      "ask": "133.40",
      "open": "134.20",
      "high": "135.60",
      "low": "130.30",
      "close": "133.80",
      "average": "133.2129",
      "volume": "154194",
      "turnover": "20541316",
      "trades": "1094"
    },
    {
      "date": "2022-12-05",
      "bid": "133.40",
      "ask": "133.60",
      "open": "133.80",
      "high": "135.20",
      "low": "132.20",
      "close": "133.90",
      "average": "133.8605",
      "volume": "296224",
      "turnover": "39441262.9",
      "trades": "1160"
    },
    {
      "date": "2022-12-06",
      "bid": "129.80",
      "ask": "130.00",
      "open": "132.30",
      "high": "133.70",
      "low": "128.80",
      "close": "129.50",
      "average": "130.8015",
      "volume": "141687",
      "turnover": "18532893.55",
      "trades": "969"
    },
    {
      "date": "2022-12-07",
      "bid": "126.80",
      "ask": "127.10",
      "open": "129.50",
      "high": "129.50",
      "low": "125.10",
      "close": "126.90",
      "average": "126.852",
      "volume": "159064",
      "turnover": "20176977.75",
      "trades": "1136"
    },
    {
      "date": "2022-12-08",
      "bid": "125.00",
      "ask": "125.10",
      "open": "126.90",
      "high": "127.50",
      "low": "123.50",
      "close": "125.20",
      "average": "125.2593",
      "volume": "108551",
      "turnover": "13592969.35",
      "trades": "819"
    },
    {
      "date": "2022-12-09",
      "bid": "129.90",
      "ask": "130.20",
      "open": "125.00",
      "high": "130.50",
      "low": "125.00",
      "close": "130.30",
      "average": "129.1373",
      "volume": "116628",
      "turnover": "15060270.6",
      "trades": "761"
    },
    {
      "date": "2022-12-12",
      "bid": "131.00",
      "ask": "131.30",
      "open": "131.00",
      "high": "131.40",
      "low": "127.50",
      "close": "131.10",
      "average": "130.2338",
      "volume": "169388",
      "turnover": "22060009.6",
      "trades": "746"
    },
    {
      "date": "2022-12-13",
      "bid": "132.00",
      "ask": "132.40",
      "open": "131.10",
      "high": "136.60",
      "low": "129.40",
      "close": "132.40",
      "average": "133.1099",
      "volume": "205005",
      "turnover": "27287939.9",
      "trades": "1135"
    },
    {
      "date": "2022-12-14",
      "bid": "132.60",
      "ask": "132.80",
      "open": "131.90",
      "high": "133.60",
      "low": "128.70",
      "close": "132.60",
      "average": "131.0573",
      "volume": "95537",
      "turnover": "12522321.7",
      "trades": "598"
    },
    {
      "date": "2022-12-15",
      "bid": "126.00",
      "ask": "126.20",
      "open": "130.10",
      "high": "130.30",
      "low": "125.10",
      "close": "125.70",
      "average": "127.3128",
      "volume": "164015",
      "turnover": "20880763.3",
      "trades": "1071"
    },
    {
      "date": "2022-12-16",
      "bid": "123.80",
      "ask": "124.10",
      "open": "125.00",
      "high": "126.90",
      "low": "123.70",
      "close": "123.90",
      "average": "124.6452",
      "volume": "169163",
      "turnover": "21085116.39",
      "trades": "886"
    },
    {
      "date": "2022-12-19",
      "bid": "122.70",
      "ask": "123.00",
      "open": "124.40",
      "high": "126.40",
      "low": "122.50",
      "close": "123.00",
      "average": "123.5171",
      "volume": "101604",
      "turnover": "12549962.4",
      "trades": "908"
    },
    {
      "date": "2022-12-20",
      "bid": "122.30",
      "ask": "122.50",
      "open": "121.60",
      "high": "123.40",
      "low": "120.10",
      "close": "122.10",
      "average": "121.8362",
      "volume": "81311",
      "turnover": "9906583",
      "trades": "564"
    },
    {
      "date": "2022-12-21",
      "bid": "124.70",
      "ask": "125.00",
      "open": "122.90",
      "high": "125.20",
      "low": "122.20",
      "close": "125.00",
      "average": "123.9987",
      "volume": "116280",
      "turnover": "14417276.45",
      "trades": "911"
    },
    {
      "date": "2022-12-22",
      "bid": "121.60",
      "ask": "121.80",
      "open": "125.30",
      "high": "126.10",
      "low": "121.50",
      "close": "121.50",
      "average": "123.6336",
      "volume": "129831",
      "turnover": "16051467.7",
      "trades": "896"
    },
    {
      "date": "2022-12-23",
      "bid": "126.60",
      "ask": "126.80",
      "open": "121.50",
      "high": "127.00",
      "low": "121.30",
      "close": "126.60",
      "average": "125.3613",
      "volume": "123922",
      "turnover": "15535304.4",
      "trades": "760"
    },
    {
      "date": "2022-12-27",
      "bid": "126.90",
      "ask": "127.10",
      "open": "127.00",
      "high": "129.10",
      "low": "125.90",
      "close": "127.30",
      "average": "127.6505",
      "volume": "87958",
      "turnover": "11226999.5",
      "trades": "703"
    },
    {
      "date": "2022-12-28",
      "bid": "126.90",
      "ask": "127.40",
      "open": "127.40",
      "high": "129.20",
      "low": "126.20",
      "close": "126.90",
      "average": "127.2984",
      "volume": "104623",
      "turnover": "13318615.6",
      "trades": "711"
    },
    {
      "date": "2022-12-29",
      "bid": "129.80",
      "ask": "130.00",
      "open": "127.50",
      "high": "130.00",
      "low": "125.40",
      "close": "129.90",
      "average": "128.3069",
      "volume": "77476",
      "turnover": "9940703.15",
      "trades": "586"
    },
    {
      "date": "2022-12-30",
      "bid": "127.40",
      "ask": "127.60",
      "open": "129.90",
      "high": "130.10",
      "low": "126.60",
      "close": "127.40",
      "average": "128.041",
      "volume": "176146",
      "turnover": "22555392.75",
      "trades": "829"
    },
    {
      "date": "2023-01-02",
      "bid": "130.20",
      "ask": "130.40",
      "open": "128.60",
      "high": "130.60",
      "low": "127.70",
      "close": "130.60",
      "average": "128.9676",
      "volume": "92588",
      "turnover": "11940825.2",
      "trades": "558"
    },
    {
      "date": "2023-01-03",
      "bid": "134.90",
      "ask": "135.10",
      "open": "130.60",
      "high": "135.80",
      "low": "130.00",
      "close": "135.00",
      "average": "133.7389",
      "volume": "188731",
      "turnover": "25240435.85",
      "trades": "1234"
    },
    {
      "date": "2023-01-04",
      "bid": "135.60",
      "ask": "135.80",
      "open": "135.40",
      "high": "137.80",
      "low": "130.60",
      "close": "135.70",
      "average": "134.0841",
      "volume": "513801",
      "turnover": "68901862.05",
      "trades": "1271"
    },
    {
      "date": "2023-01-05",
      "bid": "137.60",
      "ask": "137.90",
      "open": "138.00",
      "high": "138.30",
      "low": "134.30",
      "close": "138.30",
      "average": "136.7484",
      "volume": "79478",
      "turnover": "10867953.7",
      "trades": "562"
    },
    {
      "date": "2023-01-09",
      "bid": "143.40",
      "ask": "143.70",
      "open": "141.20",
      "high": "144.40",
      "low": "141.20",
      "close": "144.00",
      "average": "143.0844",
      "volume": "171430",
      "turnover": "24528400.3",
      "trades": "1465"
    },
    {
      "date": "2023-01-10",
      "bid": "143.80",
      "ask": "144.00",
      "open": "143.50",
      "high": "144.90",
      "low": "142.00",
      "close": "143.80",
      "average": "143.4755",
      "volume": "485789",
      "turnover": "69976163.3",
      "trades": "1189"
    },
    {
      "date": "2023-01-11",
      "bid": "147.30",
      "ask": "147.50",
      "open": "144.50",
      "high": "148.20",
      "low": "143.00",
      "close": "147.30",
      "average": "146.5209",
      "volume": "186864",
      "turnover": "27379546.7",
      "trades": "1503"
    },
    {
      "date": "2023-01-12",
      "bid": "148.00",
      "ask": "148.30",
      "open": "148.00",
      "high": "151.40",
      "low": "146.30",
      "close": "148.40",
      "average": "148.9223",
      "volume": "446064",
      "turnover": "66418613.5",
      "trades": "2649"
    },
    {
      "date": "2023-01-13",
      "bid": "148.20",
      "ask": "148.50",
      "open": "149.00",
      "high": "151.20",
      "low": "147.80",
      "close": "148.90",
      "average": "149.8221",
      "volume": "284897",
      "turnover": "42678738.54",
      "trades": "1570"
    },
    {
      "date": "2023-01-16",
      "bid": "152.00",
      "ask": "152.30",
      "open": "149.00",
      "high": "152.60",
      "low": "147.60",
      "close": "152.40",
      "average": "150.0394",
      "volume": "116533",
      "turnover": "17482864.7",
      "trades": "1080"
    },
    {
      "date": "2023-01-17",
      "bid": "153.80",
      "ask": "154.10",
      "open": "152.10",
      "high": "155.20",
      "low": "152.10",
      "close": "154.00",
      "average": "153.5702",
      "volume": "246317",
      "turnover": "37828026",
      "trades": "1382"
    },
    {
      "date": "2023-01-18",
      "bid": "153.70",
      "ask": "153.90",
      "open": "155.00",
      "high": "155.60",
      "low": "151.00",
      "close": "153.90",
      "average": "153.3992",
      "volume": "255311",
      "turnover": "39184710.04",
      "trades": "1448"
    },
    {
      "date": "2023-01-19",
      "bid": "146.80",
      "ask": "146.90",
      "open": "154.00",
      "high": "155.20",
      "low": "146.30",
      "close": "146.30",
      "average": "150.5657",
      "volume": "247087",
      "turnover": "37207223.79",
      "trades": "1601"
    },
    {
      "date": "2023-01-20",
      "bid": "147.80",
      "ask": "147.90",
      "open": "146.70",
      "high": "149.10",
      "low": "146.30",
      "close": "148.30",
      "average": "147.721",
      "volume": "140736",
      "turnover": "20789269.5",
      "trades": "1137"
    },
    {
      "date": "2023-01-23",
      "bid": "150.60",
      "ask": "150.70",
      "open": "149.70",
      "high": "151.00",
      "low": "148.10",
      "close": "150.70",
      "average": "149.752",
      "volume": "90987",
      "turnover": "13623556.5",
      "trades": "771"
    },
    {
      "date": "2023-01-24",
      "bid": "149.80",
      "ask": "150.00",
      "open": "151.90",
      "high": "152.30",
      "low": "148.70",
      "close": "149.90",
      "average": "149.8649",
      "volume": "117686",
      "turnover": "17639538.3",
      "trades": "959"
    },
    {
      "date": "2023-01-25",
      "bid": "146.90",
      "ask": "147.10",
      "open": "149.20",
      "high": "150.30",
      "low": "146.70",
      "close": "146.90",
      "average": "147.8956",
      "volume": "134936",
      "turnover": "19954377.95",
      "trades": "1330"
    },
    {
      "date": "2023-01-26",
      "bid": "149.30",
      "ask": "149.50",
      "open": "147.00",
      "high": "149.90",
      "low": "147.00",
      "close": "149.60",
      "average": "148.5749",
      "volume": "155608",
      "turnover": "23118865.75",
      "trades": "1280"
    },
    {
      "date": "2023-01-27",
      "bid": "151.80",
      "ask": "151.90",
      "open": "149.60",
      "high": "151.90",
      "low": "148.50",
      "close": "151.90",
      "average": "150.7665",
      "volume": "133933",
      "turnover": "20194162.35",
      "trades": "872"
    },
    {
      "date": "2023-01-30",
      "bid": "147.80",
      "ask": "148.00",
      "open": "152.10",
      "high": "152.20",
      "low": "147.40",
      "close": "147.80",
      "average": "148.7848",
      "volume": "123424",
      "turnover": "18356614.75",
      "trades": "1056"
    },
    {
      "date": "2023-01-31",
      "bid": "147.70",
      "ask": "148.00",
      "open": "147.00",
      "high": "148.40",
      "low": "144.20",
      "close": "147.80",
      "average": "146.534",
      "volume": "124010",
      "turnover": "18171550.2",
      "trades": "1009"
    },
    {
      "date": "2023-02-01",
      "bid": "151.00",
      "ask": "151.20",
      "open": "148.50",
      "high": "152.70",
      "low": "148.50",
      "close": "151.30",
      "average": "151.2947",
      "volume": "156909",
      "turnover": "23743718.3",
      "trades": "1034"
    },
    {
      "date": "2023-02-02",
      "bid": "160.20",
      "ask": "160.60",
      "open": "153.90",
      "high": "161.50",
      "low": "153.50",
      "close": "160.40",
      "average": "158.6255",
      "volume": "278374",
      "turnover": "44147012.9",
      "trades": "2035"
    },
    {
      "date": "2023-02-03",
      "bid": "160.20",
      "ask": "160.40",
      "open": "160.00",
      "high": "160.90",
      "low": "155.40",
      "close": "160.50",
      "average": "158.5488",
      "volume": "290075",
      "turnover": "45991398.45",
      "trades": "1249"
    },
    {
      "date": "2023-02-06",
      "bid": "156.20",
      "ask": "156.90",
      "open": "159.90",
      "high": "160.10",
      "low": "155.20",
      "close": "156.40",
      "average": "156.7955",
      "volume": "128795",
      "turnover": "20196006.85",
      "trades": "987"
    },
    {
      "date": "2023-02-07",
      "bid": "154.00",
      "ask": "154.30",
      "open": "154.50",
      "high": "156.00",
      "low": "151.90",
      "close": "154.40",
      "average": "154.1039",
      "volume": "235649",
      "turnover": "36304499.25",
      "trades": "1419"
    },
    {
      "date": "2023-02-08",
      "bid": "150.90",
      "ask": "151.30",
      "open": "157.40",
      "high": "158.00",
      "low": "150.00",
      "close": "152.00",
      "average": "153.6377",
      "volume": "245068",
      "turnover": "37632233.4",
      "trades": "1521"
    },
    {
      "date": "2023-02-09",
      "bid": "150.40",
      "ask": "150.90",
      "open": "146.80",
      "high": "152.50",
      "low": "140.90",
      "close": "151.00",
      "average": "148.5771",
      "volume": "542317",
      "turnover": "80611199.65",
      "trades": "2811"
    },
    {
      "date": "2023-02-10",
      "bid": "149.00",
      "ask": "149.10",
      "open": "150.40",
      "high": "150.80",
      "low": "145.80",
      "close": "148.90",
      "average": "148.491",
      "volume": "232844",
      "turnover": "34585622.7",
      "trades": "1512"
    },
    {
      "date": "2023-02-13",
      "bid": "154.30",
      "ask": "154.60",
      "open": "148.90",
      "high": "155.00",
      "low": "148.90",
      "close": "154.40",
      "average": "153.4417",
      "volume": "124293",
      "turnover": "19071981.39",
      "trades": "869"
    },
    {
      "date": "2023-02-14",
      "bid": "156.30",
      "ask": "156.50",
      "open": "155.00",
      "high": "159.00",
      "low": "154.90",
      "close": "156.30",
      "average": "156.8629",
      "volume": "273858",
      "turnover": "42958136.15",
      "trades": "1333"
    },
    {
      "date": "2023-02-15",
      "bid": "153.30",
      "ask": "153.60",
      "open": "158.00",
      "high": "158.10",
      "low": "153.00",
      "close": "153.90",
      "average": "154.6027",
      "volume": "281938",
      "turnover": "43590062.25",
      "trades": "886"
    },
    {
      "date": "2023-02-16",
      "bid": "152.60",
      "ask": "152.90",
      "open": "155.50",
      "high": "155.60",
      "low": "150.40",
      "close": "153.10",
      "average": "152.9813",
      "volume": "69019",
      "turnover": "10558613.5",
      "trades": "643"
    },
    {
      "date": "2023-02-17",
      "bid": "150.00",
      "ask": "150.40",
      "open": "151.30",
      "high": "151.70",
      "low": "149.60",
      "close": "150.20",
      "average": "150.7771",
      "volume": "80439",
      "turnover": "12128237.3",
      "trades": "565"
    },
    {
      "date": "2023-02-20",
      "bid": "146.90",
      "ask": "147.00",
      "open": "151.30",
      "high": "151.30",
      "low": "146.30",
      "close": "146.80",
      "average": "148.3105",
      "volume": "82207",
      "turnover": "12191564.35",
      "trades": "682"
    },
    {
      "date": "2023-02-21",
      "bid": "145.70",
      "ask": "146.00",
      "open": "146.80",
      "high": "147.40",
      "low": "145.00",
      "close": "145.70",
      "average": "146.0225",
      "volume": "135876",
      "turnover": "19841251.85",
      "trades": "1086"
    },
    {
      "date": "2023-02-22",
      "bid": "143.70",
      "ask": "144.10",
      "open": "144.50",
      "high": "144.50",
      "low": "140.30",
      "close": "144.10",
      "average": "142.5476",
      "volume": "193877",
      "turnover": "27639013.5",
      "trades": "1138"
    },
    {
      "date": "2023-02-23",
      "bid": "146.00",
      "ask": "146.50",
      "open": "144.10",
      "high": "147.40",
      "low": "143.70",
      "close": "146.00",
      "average": "146.1763",
      "volume": "81628",
      "turnover": "11931878.8",
      "trades": "609"
    },
    {
      "date": "2023-02-24",
      "bid": "142.90",
      "ask": "143.00",
      "open": "146.50",
      "high": "146.50",
      "low": "141.80",
      "close": "142.80",
      "average": "143.5465",
      "volume": "97192",
      "turnover": "13958706.45",
      "trades": "835"
    },
    {
      "date": "2023-02-27",
      "bid": "146.00",
      "ask": "146.30",
      "open": "142.80",
      "high": "146.50",
      "low": "142.80",
      "close": "145.90",
      "average": "145.3055",
      "volume": "47875",
      "turnover": "6956503.2",
      "trades": "451"
    },
    {
      "date": "2023-02-28",
      "bid": "145.60",
      "ask": "146.00",
      "open": "146.00",
      "high": "146.20",
      "low": "143.30",
      "close": "145.40",
      "average": "145.0404",
      "volume": "109744",
      "turnover": "15917317.4",
      "trades": "673"
    },
    {
      "date": "2023-03-01",
      "bid": "144.10",
      "ask": "144.40",
      "open": "145.20",
      "high": "146.90",
      "low": "144.00",
      "close": "144.60",
      "average": "145.2467",
      "volume": "58112",
      "turnover": "8440548.9",
      "trades": "549"
    },
    {
      "date": "2023-03-02",
      "bid": "146.00",
      "ask": "146.10",
      "open": "143.60",
      "high": "146.60",
      "low": "143.00",
      "close": "146.20",
      "average": "145.6518",
      "volume": "94475",
      "turnover": "13760444.1",
      "trades": "640"
    },
    {
      "date": "2023-03-03",
      "bid": "147.00",
      "ask": "147.10",
      "open": "147.00",
      "high": "148.80",
      "low": "145.90",
      "close": "147.30",
      "average": "147.2271",
      "volume": "83468",
      "turnover": "12288753.6",
      "trades": "669"
    },
    {
      "date": "2023-03-06",
      "bid": "148.30",
      "ask": "148.60",
      "open": "147.30",
      "high": "148.70",
      "low": "144.60",
      "close": "148.30",
      "average": "147.2558",
      "volume": "97842",
      "turnover": "14407652",
      "trades": "597"
    },
    {
      "date": "2023-03-07",
      "bid": "147.00",
      "ask": "147.60",
      "open": "148.30",
      "high": "150.40",
      "low": "146.10",
      "close": "147.00",
      "average": "147.9562",
      "volume": "161463",
      "turnover": "23889985.5",
      "trades": "751"
    },
    {
      "date": "2023-03-08",
      "bid": "146.80",
      "ask": "147.10",
      "open": "147.00",
      "high": "148.20",
      "low": "145.90",
      "close": "147.10",
      "average": "147.1006",
      "volume": "58845",
      "turnover": "8656348.4",
      "trades": "519"
    },
    {
      "date": "2023-03-09",
      "bid": "148.20",
      "ask": "148.40",
      "open": "146.80",
      "high": "149.30",
      "low": "144.20",
      "close": "148.60",
      "average": "147.1305",
      "volume": "139571",
      "turnover": "20535432.64",
      "trades": "802"
    },
    {
      "date": "2023-03-10",
      "bid": "149.90",
      "ask": "150.10",
      "open": "148.40",
      "high": "152.50",
      "low": "146.70",
      "close": "150.00",
      "average": "149.1989",
      "volume": "242962",
      "turnover": "36242824.35",
      "trades": "1416"
    },
    {
      "date": "2023-03-13",
      "bid": "147.40",
      "ask": "147.70",
      "open": "150.00",
      "high": "151.40",
      "low": "144.00",
      "close": "147.50",
      "average": "146.9396",
      "volume": "284515",
      "turnover": "41791711.7",
      "trades": "1566"
    },
    {
      "date": "2023-03-14",
      "bid": "152.30",
      "ask": "152.50",
      "open": "147.50",
      "high": "153.40",
      "low": "146.80",
      "close": "151.80",
      "average": "151.2962",
      "volume": "161748",
      "turnover": "24473609.4",
      "trades": "884"
    },
    {
      "date": "2023-03-15",
      "bid": "148.90",
      "ask": "149.50",
      "open": "151.80",
      "high": "152.80",
      "low": "147.50",
      "close": "148.90",
      "average": "149.9034",
      "volume": "515967",
      "turnover": "77311610.05",
      "trades": "2361"
    },
    {
      "date": "2023-03-16",
      "bid": "154.10",
      "ask": "154.40",
      "open": "149.30",
      "high": "155.00",
      "low": "148.70",
      "close": "154.40",
      "average": "151.6884",
      "volume": "249147",
      "turnover": "37787992.7",
      "trades": "1562"
    },
    {
      "date": "2023-03-17",
      "bid": "148.80",
      "ask": "149.10",
      "open": "156.00",
      "high": "156.70",
      "low": "148.00",
      "close": "148.00",
      "average": "151.3666",
      "volume": "302142",
      "turnover": "45735454.7",
      "trades": "1092"
    },
    {
      "date": "2023-03-20",
      "bid": "148.70",
      "ask": "148.90",
      "open": "147.00",
      "high": "149.50",
      "low": "143.50",
      "close": "148.60",
      "average": "147.7371",
      "volume": "239322",
      "turnover": "35359932.6",
      "trades": "1190"
    },
    {
      "date": "2023-03-21",
      "bid": "151.20",
      "ask": "151.50",
      "open": "150.40",
      "high": "153.30",
      "low": "149.80",
      "close": "151.60",
      "average": "151.4951",
      "volume": "272576",
      "turnover": "41294478.7",
      "trades": "1096"
    },
    {
      "date": "2023-03-22",
      "bid": "148.00",
      "ask": "148.10",
      "open": "153.40",
      "high": "153.40",
      "low": "147.60",
      "close": "147.90",
      "average": "149.7294",
      "volume": "175004",
      "turnover": "26203277.6",
      "trades": "815"
    },
    {
      "date": "2023-03-23",
      "bid": "150.90",
      "ask": "151.30",
      "open": "148.00",
      "high": "151.20",
      "low": "146.10",
      "close": "150.90",
      "average": "148.2694",
      "volume": "171573",
      "turnover": "25438783.15",
      "trades": "627"
    },
    {
      "date": "2023-03-24",
      "bid": "144.50",
      "ask": "144.70",
      "open": "150.90",
      "high": "150.90",
      "low": "143.60",
      "close": "144.20",
      "average": "145.4838",
      "volume": "130483",
      "turnover": "18987299.75",
      "trades": "840"
    },
    {
      "date": "2023-03-27",
      "bid": "147.10",
      "ask": "147.50",
      "open": "144.80",
      "high": "148.80",
      "low": "143.60",
      "close": "147.30",
      "average": "146.7573",
      "volume": "93169",
      "turnover": "13672956.6",
      "trades": "663"
    },
    {
      "date": "2023-03-28",
      "bid": "147.80",
      "ask": "148.30",
      "open": "148.50",
      "high": "149.60",
      "low": "145.50",
      "close": "147.50",
      "average": "146.5706",
      "volume": "331551",
      "turnover": "48596182.7",
      "trades": "697"
    },
    {
      "date": "2023-03-29",
      "bid": "148.60",
      "ask": "148.90",
      "open": "148.50",
      "high": "148.90",
      "low": "147.00",
      "close": "148.90",
      "average": "148.4419",
      "volume": "108833",
      "turnover": "16154853.5",
      "trades": "624"
    },
    {
      "date": "2023-03-30",
      "bid": "153.40",
      "ask": "153.70",
      "open": "149.10",
      "high": "153.90",
      "low": "149.00",
      "close": "153.90",
      "average": "152.855",
      "volume": "138658",
      "turnover": "21194563.05",
      "trades": "926"
    },
    {
      "date": "2023-03-31",
      "bid": "158.10",
      "ask": "158.50",
      "open": "153.90",
      "high": "159.10",
      "low": "153.00",
      "close": "158.60",
      "average": "156.8431",
      "volume": "181728",
      "turnover": "28503110",
      "trades": "1221"
    },
    {
      "date": "2023-04-03",
      "bid": "154.50",
      "ask": "154.80",
      "open": "158.00",
      "high": "158.00",
      "low": "153.50",
      "close": "154.90",
      "average": "155.1133",
      "volume": "119485",
      "turnover": "18533730.2",
      "trades": "746"
    },
    {
      "date": "2023-04-04",
      "bid": "154.30",
      "ask": "154.60",
      "open": "154.90",
      "high": "158.30",
      "low": "154.20",
      "close": "154.60",
      "average": "156.3017",
      "volume": "162696",
      "turnover": "25462388.55",
      "trades": "934"
    },
    {
      "date": "2023-04-05",
      "bid": "149.50",
      "ask": "149.80",
      "open": "154.60",
      "high": "154.60",
      "low": "148.60",
      "close": "149.80",
      "average": "150.0802",
      "volume": "134861",
      "turnover": "20238337.2",
      "trades": "1018"
    },
    {
      "date": "2023-04-06",
      "bid": "146.60",
      "ask": "146.80",
      "open": "150.30",
      "high": "151.00",
      "low": "145.70",
      "close": "147.00",
      "average": "147.6186",
      "volume": "89506",
      "turnover": "13212507.7",
      "trades": "670"
    },
    {
      "date": "2023-04-11",
      "bid": "149.60",
      "ask": "149.90",
      "open": "147.80",
      "high": "149.90",
      "low": "147.60",
      "close": "149.90",
      "average": "148.7194",
      "volume": "139244",
      "turnover": "20698553.64",
      "trades": "919"
    },
    {
      "date": "2023-04-12",
      "bid": "151.60",
      "ask": "151.90",
      "open": "150.30",
      "high": "152.20",
      "low": "148.90",
      "close": "151.50",
      "average": "150.8593",
      "volume": "126736",
      "turnover": "19114844",
      "trades": "1030"
    },
    {
      "date": "2023-04-13",
      "bid": "154.70",
      "ask": "154.90",
      "open": "152.20",
      "high": "156.70",
      "low": "152.00",
      "close": "154.80",
      "average": "154.9674",
      "volume": "151031",
      "turnover": "23404853.7",
      "trades": "897"
    },
    {
      "date": "2023-04-14",
      "bid": "157.50",
      "ask": "157.80",
      "open": "157.00",
      "high": "158.40",
      "low": "155.70",
      "close": "157.50",
      "average": "157.4806",
      "volume": "100214",
      "turnover": "15781747.4",
      "trades": "766"
    },
    {
      "date": "2023-04-17",
      "bid": "158.80",
      "ask": "159.00",
      "open": "158.60",
      "high": "161.70",
      "low": "158.40",
      "close": "158.90",
      "average": "159.8759",
      "volume": "120746",
      "turnover": "19301465.14",
      "trades": "886"
    },
    {
      "date": "2023-04-18",
      "bid": "159.50",
      "ask": "159.70",
      "open": "160.60",
      "high": "160.60",
      "low": "157.00",
      "close": "159.80",
      "average": "159.1571",
      "volume": "120452",
      "turnover": "19170673.7",
      "trades": "859"
    },
    {
      "date": "2023-04-19",
      "bid": "159.50",
      "ask": "159.80",
      "open": "156.30",
      "high": "162.50",
      "low": "156.30",
      "close": "159.60",
      "average": "160.4296",
      "volume": "185982",
      "turnover": "29837116.5",
      "trades": "861"
    },
    {
      "date": "2023-04-20",
      "bid": "158.10",
      "ask": "158.50",
      "open": "160.00",
      "high": "160.20",
      "low": "157.10",
      "close": "158.00",
      "average": "158.6128",
      "volume": "118309",
      "turnover": "18767103.6",
      "trades": "676"
    },
    {
      "date": "2023-04-21",
      "bid": "157.90",
      "ask": "158.20",
      "open": "158.00",
      "high": "158.70",
      "low": "156.80",
      "close": "158.20",
      "average": "157.8315",
      "volume": "104563",
      "turnover": "16504528.8",
      "trades": "662"
    },
    {
      "date": "2023-04-24",
      "bid": "160.40",
      "ask": "160.60",
      "open": "159.00",
      "high": "161.90",
      "low": "157.90",
      "close": "160.40",
      "average": "160.0724",
      "volume": "83853",
      "turnover": "13422554.1",
      "trades": "502"
    },
    {
      "date": "2023-04-25",
      "bid": "155.00",
      "ask": "155.20",
      "open": "160.40",
      "high": "161.70",
      "low": "154.30",
      "close": "155.10",
      "average": "157.4664",
      "volume": "147776",
      "turnover": "23271412.9",
      "trades": "1044"
    },
    {
      "date": "2023-04-26",
      "bid": "156.50",
      "ask": "156.70",
      "open": "155.10",
      "high": "157.30",
      "low": "153.70",
      "close": "156.70",
      "average": "155.693",
      "volume": "177594",
      "turnover": "27649664.3",
      "trades": "978"
    },
    {
      "date": "2023-04-27",
      "bid": "162.40",
      "ask": "162.60",
      "open": "157.20",
      "high": "163.30",
      "low": "155.50",
      "close": "162.60",
      "average": "160.9609",
      "volume": "129386",
      "turnover": "20827524.3",
      "trades": "963"
    },
    {
      "date": "2023-04-28",
      "bid": "163.60",
      "ask": "163.70",
      "open": "164.10",
      "high": "165.50",
      "low": "161.30",
      "close": "163.90",
      "average": "163.0476",
      "volume": "166066",
      "turnover": "27077761.1",
      "trades": "825"
    },
    {
      "date": "2023-05-02",
      "bid": "163.00",
      "ask": "163.20",
      "open": "163.90",
      "high": "164.70",
      "low": "160.70",
      "close": "162.60",
      "average": "162.6163",
      "volume": "227057",
      "turnover": "36924124.79",
      "trades": "1327"
    },
    {
      "date": "2023-05-03",
      "bid": "177.40",
      "ask": "177.60",
      "open": "160.00",
      "high": "179.00",
      "low": "156.40",
      "close": "179.00",
      "average": "173.308",
      "volume": "540742",
      "turnover": "93566404.05",
      "trades": "3041"
    },
    {
      "date": "2023-05-04",
      "bid": "179.00",
      "ask": "179.30",
      "open": "179.60",
      "high": "183.00",
      "low": "177.00",
      "close": "179.20",
      "average": "179.7196",
      "volume": "408261",
      "turnover": "73375569.05",
      "trades": "2033"
    },
    {
      "date": "2023-05-05",
      "bid": "178.60",
      "ask": "179.30",
      "open": "181.40",
      "high": "182.00",
      "low": "175.50",
      "close": "179.00",
      "average": "178.3522",
      "volume": "130155",
      "turnover": "23215105.85",
      "trades": "1203"
    },
    {
      "date": "2023-05-08",
      "bid": "179.10",
      "ask": "179.60",
      "open": "179.60",
      "high": "180.50",
      "low": "177.50",
      "close": "179.60",
      "average": "179.1057",
      "volume": "122554",
      "turnover": "21950779.45",
      "trades": "803"
    },
    {
      "date": "2023-05-09",
      "bid": "176.40",
      "ask": "176.70",
      "open": "179.80",
      "high": "179.80",
      "low": "174.30",
      "close": "176.60",
      "average": "176.1646",
      "volume": "143937",
      "turnover": "25357048.3",
      "trades": "825"
    },
    {
      "date": "2023-05-10",
      "bid": "177.40",
      "ask": "177.60",
      "open": "176.60",
      "high": "179.00",
      "low": "174.20",
      "close": "177.30",
      "average": "177.1449",
      "volume": "128580",
      "turnover": "22777872.2",
      "trades": "1140"
    },
    {
      "date": "2023-05-11",
      "bid": "178.10",
      "ask": "178.80",
      "open": "177.30",
      "high": "179.00",
      "low": "176.80",
      "close": "178.20",
      "average": "178.3428",
      "volume": "88625",
      "turnover": "15805037",
      "trades": "783"
    },
    {
      "date": "2023-05-12",
      "bid": "175.60",
      "ask": "175.90",
      "open": "176.90",
      "high": "177.50",
      "low": "175.00",
      "close": "175.50",
      "average": "176.0161",
      "volume": "109248",
      "turnover": "19229598.39",
      "trades": "931"
    },
    {
      "date": "2023-05-15",
      "bid": "178.90",
      "ask": "179.50",
      "open": "177.50",
      "high": "179.90",
      "low": "176.20",
      "close": "179.10",
      "average": "178.3573",
      "volume": "150546",
      "turnover": "26852089.7",
      "trades": "1182"
    },
    {
      "date": "2023-05-16",
      "bid": "176.90",
      "ask": "177.10",
      "open": "179.10",
      "high": "179.50",
      "low": "176.50",
      "close": "177.00",
      "average": "177.9406",
      "volume": "116256",
      "turnover": "20686554.5",
      "trades": "862"
    },
    {
      "date": "2023-05-17",
      "bid": "177.00",
      "ask": "177.20",
      "open": "177.30",
      "high": "179.00",
      "low": "176.70",
      "close": "176.80",
      "average": "177.3603",
      "volume": "64350",
      "turnover": "11413956.75",
      "trades": "515"
    },
    {
      "date": "2023-05-19",
      "bid": "178.20",
      "ask": "178.50",
      "open": "178.00",
      "high": "183.00",
      "low": "178.00",
      "close": "178.50",
      "average": "179.7887",
      "volume": "169516",
      "turnover": "30475102",
      "trades": "1267"
    },
    {
      "date": "2023-05-22",
      "bid": "176.20",
      "ask": "176.50",
      "open": "176.70",
      "high": "176.80",
      "low": "174.00",
      "close": "176.60",
      "average": "175.5008",
      "volume": "135122",
      "turnover": "23714643.25",
      "trades": "976"
    },
    {
      "date": "2023-05-23",
      "bid": "177.20",
      "ask": "177.50",
      "open": "176.50",
      "high": "178.10",
      "low": "175.40",
      "close": "177.50",
      "average": "177.0661",
      "volume": "221023",
      "turnover": "39133001.1",
      "trades": "1261"
    },
    {
      "date": "2023-05-24",
      "bid": "171.60",
      "ask": "171.80",
      "open": "176.40",
      "high": "176.40",
      "low": "171.30",
      "close": "171.80",
      "average": "172.7267",
      "volume": "228764",
      "turnover": "39514950.2",
      "trades": "766"
    },
    {
      "date": "2023-05-25",
      "bid": "173.00",
      "ask": "173.30",
      "open": "174.00",
      "high": "174.80",
      "low": "171.10",
      "close": "172.80",
      "average": "173.0118",
      "volume": "117510",
      "turnover": "20330655.55",
      "trades": "990"
    },
    {
      "date": "2023-05-26",
      "bid": "176.80",
      "ask": "177.00",
      "open": "175.80",
      "high": "177.00",
      "low": "173.80",
      "close": "176.80",
      "average": "175.3552",
      "volume": "73230",
      "turnover": "12841257.7",
      "trades": "556"
    },
    {
      "date": "2023-05-29",
      "bid": "176.00",
      "ask": "176.20",
      "open": "177.00",
      "high": "178.70",
      "low": "175.10",
      "close": "176.10",
      "average": "176.6523",
      "volume": "73895",
      "turnover": "13054481.9",
      "trades": "579"
    },
    {
      "date": "2023-05-30",
      "bid": "173.00",
      "ask": "173.20",
      "open": "177.00",
      "high": "177.10",
      "low": "172.40",
      "close": "173.30",
      "average": "174.6496",
      "volume": "160010",
      "turnover": "27946482.65",
      "trades": "1115"
    },
    {
      "date": "2023-05-31",
      "bid": "171.70",
      "ask": "171.90",
      "open": "173.00",
      "high": "174.80",
      "low": "170.80",
      "close": "171.90",
      "average": "172.1768",
      "volume": "508225",
      "turnover": "87450458.55",
      "trades": "1004"
    },
    {
      "date": "2023-06-01",
      "bid": "168.30",
      "ask": "168.60",
      "open": "171.80",
      "high": "171.80",
      "low": "167.00",
      "close": "169.00",
      "average": "169.4752",
      "volume": "144664",
      "turnover": "24513364.8",
      "trades": "921"
    },
    {
      "date": "2023-06-02",
      "bid": "172.70",
      "ask": "172.80",
      "open": "171.00",
      "high": "174.10",
      "low": "170.00",
      "close": "172.90",
      "average": "172.3344",
      "volume": "100680",
      "turnover": "17348941.85",
      "trades": "775"
    },
    {
      "date": "2023-06-05",
      "bid": "175.80",
      "ask": "176.00",
      "open": "173.00",
      "high": "177.60",
      "low": "172.80",
      "close": "176.00",
      "average": "176.0721",
      "volume": "121075",
      "turnover": "21319523.55",
      "trades": "970"
    },
    {
      "date": "2023-06-07",
      "bid": "179.80",
      "ask": "180.00",
      "open": "176.90",
      "high": "181.00",
      "low": "176.00",
      "close": "179.90",
      "average": "177.8444",
      "volume": "418162",
      "turnover": "74367174.3",
      "trades": "1070"
    },
    {
      "date": "2023-06-08",
      "bid": "169.00",
      "ask": "169.30",
      "open": "178.00",
      "high": "178.40",
      "low": "168.90",
      "close": "169.50",
      "average": "171.6281",
      "volume": "237595",
      "turnover": "40779532.4",
      "trades": "1563"
    },
    {
      "date": "2023-06-09",
      "bid": "167.40",
      "ask": "167.70",
      "open": "170.00",
      "high": "170.60",
      "low": "167.40",
      "close": "167.80",
      "average": "168.1543",
      "volume": "345259",
      "turnover": "58056668.25",
      "trades": "1107"
    },
    {
      "date": "2023-06-12",
      "bid": "166.50",
      "ask": "166.90",
      "open": "167.80",
      "high": "168.90",
      "low": "165.90",
      "close": "167.00",
      "average": "167.407",
      "volume": "340961",
      "turnover": "57084230.6",
      "trades": "1935"
    },
    {
      "date": "2023-06-13",
      "bid": "173.90",
      "ask": "174.10",
      "open": "168.60",
      "high": "174.30",
      "low": "167.20",
      "close": "174.10",
      "average": "171.6778",
      "volume": "284277",
      "turnover": "48803105.35",
      "trades": "1203"
    },
    {
      "date": "2023-06-14",
      "bid": "168.80",
      "ask": "169.00",
      "open": "172.20",
      "high": "173.80",
      "low": "168.60",
      "close": "168.90",
      "average": "171.6878",
      "volume": "315165",
      "turnover": "54105405.6",
      "trades": "1096"
    },
    {
      "date": "2023-06-15",
      "bid": "165.00",
      "ask": "165.20",
      "open": "167.70",
      "high": "169.50",
      "low": "163.80",
      "close": "164.80",
      "average": "166.0161",
      "volume": "448313",
      "turnover": "74426071.09",
      "trades": "1138"
    },
    {
      "date": "2023-06-16",
      "bid": "155.90",
      "ask": "156.00",
      "open": "164.90",
      "high": "165.50",
      "low": "155.40",
      "close": "156.50",
      "average": "159.8802",
      "volume": "512609",
      "turnover": "81954143.3",
      "trades": "2816"
    },
    {
      "date": "2023-06-19",
      "bid": "153.80",
      "ask": "154.00",
      "open": "155.90",
      "high": "156.20",
      "low": "153.20",
      "close": "154.00",
      "average": "154.7463",
      "volume": "213078",
      "turnover": "32973179.7",
      "trades": "1335"
    },
    {
      "date": "2023-06-20",
      "bid": "151.60",
      "ask": "151.70",
      "open": "153.00",
      "high": "153.50",
      "low": "150.80",
      "close": "151.50",
      "average": "151.8023",
      "volume": "109895",
      "turnover": "16682495",
      "trades": "736"
    },
    {
      "date": "2023-06-21",
      "bid": "151.10",
      "ask": "151.20",
      "open": "152.90",
      "high": "152.90",
      "low": "149.40",
      "close": "150.80",
      "average": "150.5046",
      "volume": "261711",
      "turnover": "39311848.45",
      "trades": "825"
    },
    {
      "date": "2023-06-22",
      "bid": "147.70",
      "ask": "147.90",
      "open": "149.50",
      "high": "149.50",
      "low": "146.70",
      "close": "147.50",
      "average": "147.8708",
      "volume": "142903",
      "turnover": "21133342.1",
      "trades": "1085"
    },
    {
      "date": "2023-06-26",
      "bid": "147.00",
      "ask": "147.20",
      "open": "148.20",
      "high": "148.20",
      "low": "144.30",
      "close": "147.20",
      "average": "146.4148",
      "volume": "104353",
      "turnover": "15277984.25",
      "trades": "925"
    },
    {
      "date": "2023-06-27",
      "bid": "150.30",
      "ask": "150.40",
      "open": "147.00",
      "high": "150.60",
      "low": "147.00",
      "close": "150.00",
      "average": "148.9145",
      "volume": "179439",
      "turnover": "26721350.9",
      "trades": "820"
    },
    {
      "date": "2023-06-28",
      "bid": "152.00",
      "ask": "152.20",
      "open": "150.40",
      "high": "155.10",
      "low": "150.40",
      "close": "152.30",
      "average": "153.0186",
      "volume": "102248",
      "turnover": "15645556.65",
      "trades": "708"
    },
    {
      "date": "2023-06-29",
      "bid": "152.30",
      "ask": "152.40",
      "open": "153.20",
      "high": "153.20",
      "low": "151.40",
      "close": "152.40",
      "average": "152.3017",
      "volume": "66330",
      "turnover": "10101894.35",
      "trades": "646"
    },
    {
      "date": "2023-06-30",
      "bid": "153.90",
      "ask": "154.10",
      "open": "156.00",
      "high": "156.00",
      "low": "153.00",
      "close": "153.40",
      "average": "153.9474",
      "volume": "109821",
      "turnover": "16907512.05",
      "trades": "688"
    },
    {
      "date": "2023-07-03",
      "bid": "151.10",
      "ask": "151.30",
      "open": "154.10",
      "high": "154.10",
      "low": "147.40",
      "close": "150.80",
      "average": "149.6408",
      "volume": "167720",
      "turnover": "25104642.6",
      "trades": "1231"
    },
    {
      "date": "2023-07-04",
      "bid": "152.00",
      "ask": "152.40",
      "open": "154.00",
      "high": "155.10",
      "low": "150.00",
      "close": "152.60",
      "average": "152.3628",
      "volume": "176489",
      "turnover": "26880114.8",
      "trades": "813"
    },
    {
      "date": "2023-07-05",
      "bid": "147.60",
      "ask": "147.80",
      "open": "150.70",
      "high": "151.20",
      "low": "147.60",
      "close": "148.00",
      "average": "149.198",
      "volume": "96386",
      "turnover": "14398581.4",
      "trades": "663"
    },
    {
      "date": "2023-07-06",
      "bid": "144.20",
      "ask": "144.50",
      "open": "147.00",
      "high": "147.60",
      "low": "143.90",
      "close": "144.30",
      "average": "145.2555",
      "volume": "93278",
      "turnover": "13556976.85",
      "trades": "730"
    },
    {
      "date": "2023-07-07",
      "bid": "146.70",
      "ask": "147.00",
      "open": "144.30",
      "high": "147.10",
      "low": "142.30",
      "close": "146.80",
      "average": "145.6219",
      "volume": "66891",
      "turnover": "9740995.05",
      "trades": "540"
    },
    {
      "date": "2023-07-10",
      "bid": "145.00",
      "ask": "145.20",
      "open": "145.50",
      "high": "146.50",
      "low": "144.20",
      "close": "145.30",
      "average": "145.3402",
      "volume": "216378",
      "turnover": "31448727.3",
      "trades": "715"
    },
    {
      "date": "2023-07-11",
      "bid": "146.30",
      "ask": "146.50",
      "open": "146.60",
      "high": "147.80",
      "low": "142.70",
      "close": "146.40",
      "average": "145.881",
      "volume": "132422",
      "turnover": "19325083.95",
      "trades": "838"
    },
    {
      "date": "2023-07-12",
      "bid": "149.50",
      "ask": "149.80",
      "open": "146.40",
      "high": "150.20",
      "low": "145.50",
      "close": "149.60",
      "average": "148.9139",
      "volume": "125007",
      "turnover": "18610429.55",
      "trades": "750"
    },
    {
      "date": "2023-07-13",
      "bid": "146.80",
      "ask": "147.10",
      "open": "150.10",
      "high": "150.30",
      "low": "146.60",
      "close": "147.40",
      "average": "148.2676",
      "volume": "115749",
      "turnover": "17192995.95",
      "trades": "668"
    },
    {
      "date": "2023-07-14",
      "bid": "144.70",
      "ask": "145.00",
      "open": "147.00",
      "high": "147.50",
      "low": "144.00",
      "close": "144.80",
      "average": "144.9246",
      "volume": "143251",
      "turnover": "20760705.14",
      "trades": "912"
    },
    {
      "date": "2023-07-17",
      "bid": "141.60",
      "ask": "141.80",
      "open": "144.80",
      "high": "144.80",
      "low": "141.40",
      "close": "142.00",
      "average": "142.5205",
      "volume": "114769",
      "turnover": "16356939.8",
      "trades": "775"
    },
    {
      "date": "2023-07-18",
      "bid": "142.70",
      "ask": "143.00",
      "open": "142.50",
      "high": "146.20",
      "low": "142.50",
      "close": "143.10",
      "average": "143.6498",
      "volume": "112910",
      "turnover": "16221313.65",
      "trades": "711"
    },
    {
      "date": "2023-07-19",
      "bid": "142.70",
      "ask": "142.90",
      "open": "143.30",
      "high": "144.20",
      "low": "141.50",
      "close": "143.40",
      "average": "142.8729",
      "volume": "151704",
      "turnover": "21674195.6",
      "trades": "866"
    },
    {
      "date": "2023-07-20",
      "bid": "141.80",
      "ask": "142.00",
      "open": "142.60",
      "high": "144.30",
      "low": "140.90",
      "close": "141.70",
      "average": "142.1405",
      "volume": "128325",
      "turnover": "18241934.95",
      "trades": "799"
    },
    {
      "date": "2023-07-21",
      "bid": "157.80",
      "ask": "158.10",
      "open": "146.00",
      "high": "162.70",
      "low": "146.00",
      "close": "157.60",
      "average": "159.1187",
      "volume": "753476",
      "turnover": "119758553.05",
      "trades": "2696"
    },
    {
      "date": "2023-07-24",
      "bid": "161.10",
      "ask": "161.30",
      "open": "157.60",
      "high": "164.40",
      "low": "156.50",
      "close": "160.80",
      "average": "161.1483",
      "volume": "365664",
      "turnover": "58931537.45",
      "trades": "1805"
    },
    {
      "date": "2023-07-25",
      "bid": "164.20",
      "ask": "164.50",
      "open": "160.80",
      "high": "164.60",
      "low": "159.80",
      "close": "163.80",
      "average": "162.9547",
      "volume": "176022",
      "turnover": "28680777.1",
      "trades": "1111"
    },
    {
      "date": "2023-07-26",
      "bid": "162.80",
      "ask": "163.00",
      "open": "163.80",
      "high": "164.00",
      "low": "161.00",
      "close": "162.60",
      "average": "162.7529",
      "volume": "98965",
      "turnover": "16114137.8",
      "trades": "880"
    },
    {
      "date": "2023-07-27",
      "bid": "164.00",
      "ask": "164.40",
      "open": "162.80",
      "high": "165.40",
      "low": "161.00",
      "close": "163.90",
      "average": "163.8182",
      "volume": "122765",
      "turnover": "20114889",
      "trades": "748"
    },
    {
      "date": "2023-07-28",
      "bid": "162.90",
      "ask": "163.10",
      "open": "163.90",
      "high": "163.90",
      "low": "160.60",
      "close": "163.00",
      "average": "162.0509",
      "volume": "99537",
      "turnover": "16130076.35",
      "trades": "864"
    },
    {
      "date": "2023-07-31",
      "bid": "163.60",
      "ask": "163.80",
      "open": "163.00",
      "high": "164.00",
      "low": "161.60",
      "close": "163.20",
      "average": "163.0502",
      "volume": "76805",
      "turnover": "12523107.1",
      "trades": "575"
    },
    {
      "date": "2023-08-01",
      "bid": "163.50",
      "ask": "163.70",
      "open": "162.00",
      "high": "164.00",
      "low": "162.00",
      "close": "163.70",
      "average": "163.3366",
      "volume": "63299",
      "turnover": "10337782.8",
      "trades": "595"
    },
    {
      "date": "2023-08-02",
      "bid": "161.80",
      "ask": "162.20",
      "open": "162.00",
      "high": "163.10",
      "low": "160.20",
      "close": "162.20",
      "average": "162.0039",
      "volume": "81308",
      "turnover": "13171934.2",
      "trades": "628"
    },
    {
      "date": "2023-08-03",
      "bid": "158.90",
      "ask": "159.50",
      "open": "161.10",
      "high": "163.30",
      "low": "158.90",
      "close": "159.80",
      "average": "161.888",
      "volume": "177389",
      "turnover": "28717153.1",
      "trades": "728"
    },
    {
      "date": "2023-08-04",
      "bid": "161.00",
      "ask": "161.30",
      "open": "158.90",
      "high": "161.50",
      "low": "157.90",
      "close": "161.30",
      "average": "160.4839",
      "volume": "41847",
      "turnover": "6714336.55",
      "trades": "428"
    },
    {
      "date": "2023-08-07",
      "bid": "158.40",
      "ask": "158.60",
      "open": "160.80",
      "high": "160.80",
      "low": "156.90",
      "close": "158.60",
      "average": "158.3241",
      "volume": "31414",
      "turnover": "4973577.9",
      "trades": "357"
    },
    {
      "date": "2023-08-08",
      "bid": "158.80",
      "ask": "159.00",
      "open": "157.00",
      "high": "160.00",
      "low": "156.60",
      "close": "158.50",
      "average": "158.7859",
      "volume": "56403",
      "turnover": "8959691.19",
      "trades": "490"
    },
    {
      "date": "2023-08-09",
      "bid": "159.90",
      "ask": "160.00",
      "open": "158.50",
      "high": "161.30",
      "low": "158.50",
      "close": "160.00",
      "average": "159.9079",
      "volume": "72366",
      "turnover": "11571995.1",
      "trades": "401"
    },
    {
      "date": "2023-08-10",
      "bid": "162.20",
      "ask": "162.40",
      "open": "161.50",
      "high": "162.80",
      "low": "160.30",
      "close": "162.50",
      "average": "162.0158",
      "volume": "59783",
      "turnover": "9684541.44",
      "trades": "514"
    },
    {
      "date": "2023-08-11",
      "bid": "160.90",
      "ask": "161.30",
      "open": "162.40",
      "high": "163.10",
      "low": "160.30",
      "close": "161.00",
      "average": "161.6168",
      "volume": "90786",
      "turnover": "14673444.95",
      "trades": "616"
    },
    {
      "date": "2023-08-14",
      "bid": "158.10",
      "ask": "158.30",
      "open": "161.00",
      "high": "162.00",
      "low": "157.20",
      "close": "158.20",
      "average": "158.8891",
      "volume": "48515",
      "turnover": "7707672.2",
      "trades": "403"
    },
    {
      "date": "2023-08-15",
      "bid": "158.20",
      "ask": "158.80",
      "open": "158.20",
      "high": "159.10",
      "low": "155.50",
      "close": "158.70",
      "average": "157.0689",
      "volume": "161949",
      "turnover": "25437158.2",
      "trades": "690"
    },
    {
      "date": "2023-08-16",
      "bid": "157.90",
      "ask": "158.30",
      "open": "156.00",
      "high": "159.30",
      "low": "155.40",
      "close": "158.40",
      "average": "157.9171",
      "volume": "51738",
      "turnover": "8159781.3",
      "trades": "454"
    },
    {
      "date": "2023-08-17",
      "bid": "152.50",
      "ask": "152.80",
      "open": "158.40",
      "high": "158.40",
      "low": "152.40",
      "close": "152.50",
      "average": "153.8809",
      "volume": "76332",
      "turnover": "11760801.9",
      "trades": "619"
    },
    {
      "date": "2023-08-18",
      "bid": "152.70",
      "ask": "152.90",
      "open": "152.20",
      "high": "153.30",
      "low": "150.90",
      "close": "153.10",
      "average": "152.296",
      "volume": "239581",
      "turnover": "36485025.7",
      "trades": "707"
    },
    {
      "date": "2023-08-21",
      "bid": "149.70",
      "ask": "149.90",
      "open": "153.00",
      "high": "155.70",
      "low": "149.60",
      "close": "150.30",
      "average": "151.9384",
      "volume": "68309",
      "turnover": "10378771.3",
      "trades": "539"
    },
    {
      "date": "2023-08-22",
      "bid": "150.90",
      "ask": "151.20",
      "open": "150.50",
      "high": "152.10",
      "low": "149.00",
      "close": "151.30",
      "average": "151.1356",
      "volume": "253661",
      "turnover": "38332809.04",
      "trades": "444"
    },
    {
      "date": "2023-08-23",
      "bid": "153.00",
      "ask": "153.30",
      "open": "151.30",
      "high": "153.50",
      "low": "150.70",
      "close": "153.20",
      "average": "152.9559",
      "volume": "478106",
      "turnover": "73126813.2",
      "trades": "306"
    },
    {
      "date": "2023-08-24",
      "bid": "151.00",
      "ask": "151.30",
      "open": "153.30",
      "high": "154.90",
      "low": "149.60",
      "close": "151.00",
      "average": "152.0108",
      "volume": "56763",
      "turnover": "8628588",
      "trades": "432"
    },
    {
      "date": "2023-08-25",
      "bid": "150.40",
      "ask": "150.70",
      "open": "150.30",
      "high": "152.00",
      "low": "149.00",
      "close": "150.30",
      "average": "150.7555",
      "volume": "73150",
      "turnover": "11027921.4",
      "trades": "516"
    },
    {
      "date": "2023-08-28",
      "bid": "152.60",
      "ask": "152.80",
      "open": "150.30",
      "high": "154.90",
      "low": "150.00",
      "close": "152.40",
      "average": "152.738",
      "volume": "125919",
      "turnover": "19186176",
      "trades": "501"
    },
    {
      "date": "2023-08-29",
      "bid": "153.90",
      "ask": "154.50",
      "open": "152.40",
      "high": "154.50",
      "low": "151.80",
      "close": "154.00",
      "average": "153.0535",
      "volume": "56826",
      "turnover": "8697418.5",
      "trades": "531"
    },
    {
      "date": "2023-08-30",
      "bid": "161.90",
      "ask": "162.40",
      "open": "155.00",
      "high": "163.30",
      "low": "154.80",
      "close": "161.80",
      "average": "161.8593",
      "volume": "387457",
      "turnover": "62708436.6",
      "trades": "1250"
    },
    {
      "date": "2023-08-31",
      "bid": "160.80",
      "ask": "161.00",
      "open": "162.40",
      "high": "163.50",
      "low": "159.90",
      "close": "161.00",
      "average": "161.6197",
      "volume": "240098",
      "turnover": "38858572.15",
      "trades": "1006"
    },
    {
      "date": "2023-09-01",
      "bid": "161.10",
      "ask": "161.60",
      "open": "162.00",
      "high": "162.90",
      "low": "159.50",
      "close": "161.40",
      "average": "161.298",
      "volume": "76996",
      "turnover": "12418954.8",
      "trades": "468"
    },
    {
      "date": "2023-09-04",
      "bid": "162.00",
      "ask": "162.30",
      "open": "163.00",
      "high": "163.90",
      "low": "162.00",
      "close": "162.40",
      "average": "162.9389",
      "volume": "33527",
      "turnover": "5462851.6",
      "trades": "345"
    },
    {
      "date": "2023-09-05",
      "bid": "162.20",
      "ask": "162.50",
      "open": "162.40",
      "high": "164.80",
      "low": "161.40",
      "close": "162.50",
      "average": "163.3798",
      "volume": "85590",
      "turnover": "13981736.8",
      "trades": "637"
    },
    {
      "date": "2023-09-06",
      "bid": "160.90",
      "ask": "161.20",
      "open": "162.00",
      "high": "163.10",
      "low": "159.40",
      "close": "161.20",
      "average": "161.4293",
      "volume": "73061",
      "turnover": "11794187.4",
      "trades": "513"
    },
    {
      "date": "2023-09-07",
      "bid": "156.50",
      "ask": "156.90",
      "open": "161.10",
      "high": "161.10",
      "low": "155.70",
      "close": "156.90",
      "average": "157.9493",
      "volume": "72652",
      "turnover": "11499484",
      "trades": "493"
    },
    {
      "date": "2023-09-08",
      "bid": "157.90",
      "ask": "158.20",
      "open": "155.20",
      "high": "159.60",
      "low": "154.70",
      "close": "158.00",
      "average": "157.1554",
      "volume": "74691",
      "turnover": "11750302.85",
      "trades": "694"
    },
    {
      "date": "2023-09-11",
      "bid": "161.80",
      "ask": "162.10",
      "open": "158.00",
      "high": "162.90",
      "low": "158.00",
      "close": "162.00",
      "average": "161.4113",
      "volume": "83904",
      "turnover": "13541483.45",
      "trades": "602"
    },
    {
      "date": "2023-09-12",
      "bid": "158.40",
      "ask": "158.80",
      "open": "162.00",
      "high": "162.10",
      "low": "158.10",
      "close": "158.80",
      "average": "159.1021",
      "volume": "375361",
      "turnover": "59727409.25",
      "trades": "594"
    },
    {
      "date": "2023-09-13",
      "bid": "157.50",
      "ask": "158.00",
      "open": "158.20",
      "high": "158.20",
      "low": "154.40",
      "close": "157.70",
      "average": "156.952",
      "volume": "64569",
      "turnover": "10134231.5",
      "trades": "658"
    },
    {
      "date": "2023-09-14",
      "bid": "158.30",
      "ask": "158.70",
      "open": "157.70",
      "high": "158.40",
      "low": "153.60",
      "close": "158.20",
      "average": "156.269",
      "volume": "80341",
      "turnover": "12554807.8",
      "trades": "625"
    },
    {
      "date": "2023-09-15",
      "bid": "158.90",
      "ask": "159.00",
      "open": "158.70",
      "high": "160.30",
      "low": "158.20",
      "close": "158.80",
      "average": "159.0538",
      "volume": "97794",
      "turnover": "15541313.6",
      "trades": "559"
    },
    {
      "date": "2023-09-18",
      "bid": "157.70",
      "ask": "158.00",
      "open": "159.00",
      "high": "160.00",
      "low": "157.60",
      "close": "158.20",
      "average": "158.7409",
      "volume": "70400",
      "turnover": "11175436.35",
      "trades": "606"
    },
    {
      "date": "2023-09-19",
      "bid": "155.90",
      "ask": "156.20",
      "open": "158.20",
      "high": "158.70",
      "low": "155.60",
      "close": "156.30",
      "average": "157.0617",
      "volume": "54736",
      "turnover": "8597020.3",
      "trades": "622"
    },
    {
      "date": "2023-09-20",
      "bid": "159.60",
      "ask": "159.80",
      "open": "156.20",
      "high": "159.90",
      "low": "156.00",
      "close": "159.80",
      "average": "158.5539",
      "volume": "89814",
      "turnover": "14240539.55",
      "trades": "603"
    },
    {
      "date": "2023-09-21",
      "bid": "160.80",
      "ask": "161.10",
      "open": "161.00",
      "high": "162.60",
      "low": "157.60",
      "close": "161.10",
      "average": "160.4994",
      "volume": "105724",
      "turnover": "16968019.75",
      "trades": "867"
    },
    {
      "date": "2023-09-22",
      "bid": "163.20",
      "ask": "163.60",
      "open": "161.10",
      "high": "164.30",
      "low": "158.20",
      "close": "163.30",
      "average": "163.1244",
      "volume": "142921",
      "turnover": "23313517.55",
      "trades": "1086"
    },
    {
      "date": "2023-09-25",
      "bid": "159.90",
      "ask": "160.20",
      "open": "163.30",
      "high": "165.00",
      "low": "158.70",
      "close": "160.20",
      "average": "163.1548",
      "volume": "301492",
      "turnover": "49190125.5",
      "trades": "1249"
    },
    {
      "date": "2023-09-26",
      "bid": "153.90",
      "ask": "154.20",
      "open": "160.20",
      "high": "160.20",
      "low": "151.00",
      "close": "153.50",
      "average": "154.033",
      "volume": "208103",
      "turnover": "32054640.1",
      "trades": "1851"
    },
    {
      "date": "2023-09-27",
      "bid": "155.90",
      "ask": "156.10",
      "open": "153.50",
      "high": "156.80",
      "low": "153.40",
      "close": "156.30",
      "average": "155.9128",
      "volume": "83132",
      "turnover": "12961387.6",
      "trades": "852"
    },
    {
      "date": "2023-09-28",
      "bid": "159.10",
      "ask": "159.20",
      "open": "156.30",
      "high": "159.40",
      "low": "155.20",
      "close": "159.10",
      "average": "157.6247",
      "volume": "71617",
      "turnover": "11288608.2",
      "trades": "645"
    },
    {
      "date": "2023-09-29",
      "bid": "160.50",
      "ask": "160.80",
      "open": "160.00",
      "high": "161.80",
      "low": "159.20",
      "close": "160.00",
      "average": "160.3311",
      "volume": "80103",
      "turnover": "12843462.9",
      "trades": "557"
    },
    {
      "date": "2023-10-02",
      "bid": "160.50",
      "ask": "160.70",
      "open": "160.70",
      "high": "162.70",
      "low": "158.60",
      "close": "160.90",
      "average": "161.0221",
      "volume": "109748",
      "turnover": "17671766.39",
      "trades": "803"
    },
    {
      "date": "2023-10-03",
      "bid": "157.00",
      "ask": "157.30",
      "open": "161.00",
      "high": "161.50",
      "low": "156.70",
      "close": "156.80",
      "average": "158.1183",
      "volume": "69302",
      "turnover": "10957900.9",
      "trades": "680"
    },
    {
      "date": "2023-10-04",
      "bid": "155.40",
      "ask": "155.60",
      "open": "156.70",
      "high": "156.70",
      "low": "154.60",
      "close": "155.70",
      "average": "155.5395",
      "volume": "62958",
      "turnover": "9792512.3",
      "trades": "814"
    },
    {
      "date": "2023-10-05",
      "bid": "157.90",
      "ask": "158.10",
      "open": "155.70",
      "high": "159.70",
      "low": "155.50",
      "close": "158.30",
      "average": "158.5441",
      "volume": "104370",
      "turnover": "16547480",
      "trades": "469"
    },
    {
      "date": "2023-10-06",
      "bid": "159.70",
      "ask": "160.00",
      "open": "158.30",
      "high": "161.60",
      "low": "157.60",
      "close": "160.00",
      "average": "159.5067",
      "volume": "74281",
      "turnover": "11847673",
      "trades": "619"
    },
    {
      "date": "2023-10-09",
      "bid": "155.00",
      "ask": "155.40",
      "open": "160.00",
      "high": "160.00",
      "low": "154.20",
      "close": "155.40",
      "average": "156.2077",
      "volume": "75904",
      "turnover": "11856786.8",
      "trades": "617"
    },
    {
      "date": "2023-10-10",
      "bid": "160.20",
      "ask": "160.50",
      "open": "156.00",
      "high": "161.10",
      "low": "155.80",
      "close": "160.20",
      "average": "159.3904",
      "volume": "88681",
      "turnover": "14134964.8",
      "trades": "704"
    },
    {
      "date": "2023-10-11",
      "bid": "158.40",
      "ask": "158.70",
      "open": "159.70",
      "high": "160.70",
      "low": "158.10",
      "close": "158.20",
      "average": "158.5746",
      "volume": "60575",
      "turnover": "9606209.65",
      "trades": "460"
    },
    {
      "date": "2023-10-12",
      "bid": "158.30",
      "ask": "158.80",
      "open": "158.50",
      "high": "160.20",
      "low": "157.50",
      "close": "158.30",
      "average": "158.8218",
      "volume": "102985",
      "turnover": "16370206",
      "trades": "629"
    },
    {
      "date": "2023-10-13",
      "bid": "151.90",
      "ask": "152.20",
      "open": "157.00",
      "high": "157.80",
      "low": "151.60",
      "close": "151.80",
      "average": "153.6883",
      "volume": "68895",
      "turnover": "10589333.5",
      "trades": "644"
    },
    {
      "date": "2023-10-16",
      "bid": "149.60",
      "ask": "150.20",
      "open": "151.80",
      "high": "152.00",
      "low": "149.20",
      "close": "149.60",
      "average": "150.5791",
      "volume": "103870",
      "turnover": "15644105.55",
      "trades": "786"
    },
    {
      "date": "2023-10-17",
      "bid": "147.10",
      "ask": "147.70",
      "open": "149.80",
      "high": "151.30",
      "low": "146.60",
      "close": "148.10",
      "average": "148.3557",
      "volume": "101963",
      "turnover": "15126858.8",
      "trades": "681"
    },
    {
      "date": "2023-10-18",
      "bid": "145.90",
      "ask": "146.50",
      "open": "148.10",
      "high": "148.10",
      "low": "144.40",
      "close": "146.30",
      "average": "146.2831",
      "volume": "60800",
      "turnover": "8894014.1",
      "trades": "535"
    },
    {
      "date": "2023-10-19",
      "bid": "147.50",
      "ask": "148.10",
      "open": "145.00",
      "high": "149.00",
      "low": "145.00",
      "close": "147.90",
      "average": "147.4187",
      "volume": "67720",
      "turnover": "9983251",
      "trades": "520"
    },
    {
      "date": "2023-10-20",
      "bid": "143.80",
      "ask": "144.20",
      "open": "147.50",
      "high": "147.50",
      "low": "143.30",
      "close": "144.00",
      "average": "145.0333",
      "volume": "94306",
      "turnover": "13678200.4",
      "trades": "652"
    },
    {
      "date": "2023-10-23",
      "bid": "143.30",
      "ask": "143.80",
      "open": "143.60",
      "high": "144.10",
      "low": "141.00",
      "close": "143.70",
      "average": "142.7165",
      "volume": "92107",
      "turnover": "13144836.2",
      "trades": "776"
    },
    {
      "date": "2023-10-24",
      "bid": "142.00",
      "ask": "142.20",
      "open": "143.70",
      "high": "145.60",
      "low": "140.90",
      "close": "142.00",
      "average": "142.3037",
      "volume": "114712",
      "turnover": "16324873.55",
      "trades": "894"
    },
    {
      "date": "2023-10-25",
      "bid": "138.90",
      "ask": "139.50",
      "open": "142.20",
      "high": "142.20",
      "low": "137.00",
      "close": "139.20",
      "average": "138.8104",
      "volume": "113736",
      "turnover": "15787749.85",
      "trades": "972"
    },
    {
      "date": "2023-10-26",
      "bid": "155.10",
      "ask": "155.30",
      "open": "146.10",
      "high": "157.70",
      "low": "146.00",
      "close": "155.00",
      "average": "153.9473",
      "volume": "320468",
      "turnover": "49334757.3",
      "trades": "2333"
    },
    {
      "date": "2023-10-27",
      "bid": "158.80",
      "ask": "159.00",
      "open": "158.00",
      "high": "161.50",
      "low": "155.10",
      "close": "159.30",
      "average": "158.5639",
      "volume": "269930",
      "turnover": "42837635.45",
      "trades": "1554"
    },
    {
      "date": "2023-10-30",
      "bid": "168.00",
      "ask": "168.20",
      "open": "161.20",
      "high": "168.50",
      "low": "160.60",
      "close": "168.00",
      "average": "166.2039",
      "volume": "207356",
      "turnover": "34463594",
      "trades": "1406"
    },
    {
      "date": "2023-10-31",
      "bid": "171.90",
      "ask": "172.10",
      "open": "168.00",
      "high": "172.30",
      "low": "166.50",
      "close": "171.70",
      "average": "170.1435",
      "volume": "215083",
      "turnover": "36595002.2",
      "trades": "1269"
    },
    {
      "date": "2023-11-01",
      "bid": "172.90",
      "ask": "173.30",
      "open": "171.80",
      "high": "173.90",
      "low": "168.90",
      "close": "173.00",
      "average": "171.2021",
      "volume": "409465",
      "turnover": "70040086",
      "trades": "1365"
    },
    {
      "date": "2023-11-02",
      "bid": "176.40",
      "ask": "176.70",
      "open": "174.10",
      "high": "180.40",
      "low": "174.10",
      "close": "176.40",
      "average": "178.2616",
      "volume": "226792",
      "turnover": "40436451.79",
      "trades": "1457"
    },
    {
      "date": "2023-11-03",
      "bid": "174.80",
      "ask": "175.20",
      "open": "175.00",
      "high": "176.80",
      "low": "172.00",
      "close": "175.30",
      "average": "175.1739",
      "volume": "43774",
      "turnover": "7668022.9",
      "trades": "478"
    },
    {
      "date": "2023-11-06",
      "bid": "176.00",
      "ask": "176.60",
      "open": "182.00",
      "high": "183.10",
      "low": "175.40",
      "close": "176.40",
      "average": "177.4024",
      "volume": "182136",
      "turnover": "32311045.8",
      "trades": "1549"
    },
    {
      "date": "2023-11-07",
      "bid": "175.80",
      "ask": "176.10",
      "open": "176.40",
      "high": "176.90",
      "low": "175.10",
      "close": "176.30",
      "average": "176.1365",
      "volume": "111805",
      "turnover": "19692658.64",
      "trades": "898"
    },
    {
      "date": "2023-11-08",
      "bid": "175.20",
      "ask": "175.70",
      "open": "178.00",
      "high": "178.30",
      "low": "173.70",
      "close": "175.70",
      "average": "175.9162",
      "volume": "281399",
      "turnover": "49502636.1",
      "trades": "896"
    },
    {
      "date": "2023-11-09",
      "bid": "180.80",
      "ask": "181.00",
      "open": "175.70",
      "high": "181.90",
      "low": "175.40",
      "close": "181.60",
      "average": "179.9881",
      "volume": "171917",
      "turnover": "30943019.7",
      "trades": "980"
    },
    {
      "date": "2023-11-10",
      "bid": "176.80",
      "ask": "177.00",
      "open": "180.40",
      "high": "180.70",
      "low": "175.70",
      "close": "177.60",
      "average": "177.7412",
      "volume": "135386",
      "turnover": "24063666.8",
      "trades": "848"
    },
    {
      "date": "2023-11-13",
      "bid": "178.90",
      "ask": "179.30",
      "open": "178.00",
      "high": "179.30",
      "low": "176.30",
      "close": "179.30",
      "average": "177.7963",
      "volume": "104588",
      "turnover": "18595363.8",
      "trades": "813"
    },
    {
      "date": "2023-11-14",
      "bid": "190.60",
      "ask": "190.90",
      "open": "179.60",
      "high": "190.90",
      "low": "178.30",
      "close": "190.70",
      "average": "186.9561",
      "volume": "154841",
      "turnover": "28947554.45",
      "trades": "1193"
    },
    {
      "date": "2023-11-15",
      "bid": "186.60",
      "ask": "187.20",
      "open": "190.00",
      "high": "194.70",
      "low": "185.70",
      "close": "186.90",
      "average": "189.3896",
      "volume": "166317",
      "turnover": "31499285.7",
      "trades": "1364"
    },
    {
      "date": "2023-11-16",
      "bid": "185.20",
      "ask": "186.20",
      "open": "185.50",
      "high": "189.40",
      "low": "185.00",
      "close": "185.40",
      "average": "186.1816",
      "volume": "92496",
      "turnover": "17221054",
      "trades": "717"
    },
    {
      "date": "2023-11-17",
      "bid": "187.70",
      "ask": "187.90",
      "open": "186.20",
      "high": "190.00",
      "low": "185.40",
      "close": "188.50",
      "average": "188.4589",
      "volume": "57057",
      "turnover": "10752746",
      "trades": "514"
    },
    {
      "date": "2023-11-20",
      "bid": "188.40",
      "ask": "188.80",
      "open": "188.50",
      "high": "190.70",
      "low": "187.60",
      "close": "189.10",
      "average": "188.9161",
      "volume": "63687",
      "turnover": "12031902.2",
      "trades": "613"
    },
    {
      "date": "2023-11-21",
      "bid": "190.20",
      "ask": "190.80",
      "open": "190.10",
      "high": "191.70",
      "low": "189.50",
      "close": "190.30",
      "average": "190.4132",
      "volume": "103742",
      "turnover": "19754076.7",
      "trades": "832"
    },
    {
      "date": "2023-11-22",
      "bid": "193.30",
      "ask": "193.60",
      "open": "190.30",
      "high": "193.90",
      "low": "190.30",
      "close": "193.80",
      "average": "193.0035",
      "volume": "90387",
      "turnover": "17445005.6",
      "trades": "818"
    },
    {
      "date": "2023-11-23",
      "bid": "192.20",
      "ask": "192.40",
      "open": "194.00",
      "high": "195.30",
      "low": "192.20",
      "close": "192.50",
      "average": "193.9659",
      "volume": "57933",
      "turnover": "11237028.5",
      "trades": "488"
    },
    {
      "date": "2023-11-24",
      "bid": "190.70",
      "ask": "191.00",
      "open": "192.50",
      "high": "193.80",
      "low": "189.90",
      "close": "190.90",
      "average": "191.0882",
      "volume": "72969",
      "turnover": "13943515.9",
      "trades": "583"
    },
    {
      "date": "2023-11-27",
      "bid": "189.00",
      "ask": "189.30",
      "open": "190.90",
      "high": "191.90",
      "low": "188.70",
      "close": "189.80",
      "average": "189.9262",
      "volume": "74963",
      "turnover": "14237368.45",
      "trades": "631"
    },
    {
      "date": "2023-11-28",
      "bid": "187.30",
      "ask": "187.50",
      "open": "189.80",
      "high": "190.00",
      "low": "186.50",
      "close": "187.50",
      "average": "187.8918",
      "volume": "147898",
      "turnover": "27787887.9",
      "trades": "844"
    },
    {
      "date": "2023-11-29",
      "bid": "190.00",
      "ask": "190.20",
      "open": "187.30",
      "high": "190.70",
      "low": "186.80",
      "close": "190.50",
      "average": "188.2236",
      "volume": "355807",
      "turnover": "66978566.8",
      "trades": "1546"
    },
    {
      "date": "2023-11-30",
      "bid": "189.50",
      "ask": "189.80",
      "open": "190.80",
      "high": "191.30",
      "low": "188.90",
      "close": "190.30",
      "average": "190.2204",
      "volume": "190505",
      "turnover": "36238670.2",
      "trades": "794"
    },
    {
      "date": "2023-12-01",
      "bid": "192.30",
      "ask": "192.50",
      "open": "190.30",
      "high": "192.80",
      "low": "189.70",
      "close": "192.70",
      "average": "191.7046",
      "volume": "90239",
      "turnover": "17299161.2",
      "trades": "648"
    },
    {
      "date": "2023-12-04",
      "bid": "190.40",
      "ask": "191.10",
      "open": "192.00",
      "high": "193.00",
      "low": "189.90",
      "close": "191.10",
      "average": "191.1389",
      "volume": "96516",
      "turnover": "18447751.8",
      "trades": "677"
    },
    {
      "date": "2023-12-05",
      "bid": "191.60",
      "ask": "191.80",
      "open": "191.10",
      "high": "194.10",
      "low": "190.00",
      "close": "192.30",
      "average": "192.2091",
      "volume": "118408",
      "turnover": "22759023.95",
      "trades": "855"
    },
    {
      "date": "2023-12-06",
      "bid": "193.70",
      "ask": "193.80",
      "open": "193.50",
      "high": "194.80",
      "low": "192.50",
      "close": "193.80",
      "average": "193.6449",
      "volume": "135237",
      "turnover": "26187796.8",
      "trades": "1186"
    },
    {
      "date": "2023-12-07",
      "bid": "191.60",
      "ask": "191.80",
      "open": "193.30",
      "high": "193.30",
      "low": "189.80",
      "close": "192.20",
      "average": "191.4506",
      "volume": "156210",
      "turnover": "29905161.1",
      "trades": "1303"
    },
    {
      "date": "2023-12-08",
      "bid": "193.30",
      "ask": "193.70",
      "open": "193.80",
      "high": "195.40",
      "low": "192.30",
      "close": "193.60",
      "average": "193.5709",
      "volume": "90420",
      "turnover": "17501721.85",
      "trades": "764"
    },
    {
      "date": "2023-12-11",
      "bid": "196.10",
      "ask": "196.40",
      "open": "194.00",
      "high": "196.70",
      "low": "193.10",
      "close": "196.50",
      "average": "195.7822",
      "volume": "82403",
      "turnover": "16133046",
      "trades": "808"
    },
    {
      "date": "2023-12-12",
      "bid": "195.70",
      "ask": "195.90",
      "open": "196.50",
      "high": "197.40",
      "low": "194.60",
      "close": "195.90",
      "average": "195.8377",
      "volume": "94605",
      "turnover": "18527241.7",
      "trades": "868"
    },
    {
      "date": "2023-12-13",
      "bid": "194.10",
      "ask": "194.30",
      "open": "195.90",
      "high": "197.50",
      "low": "193.70",
      "close": "194.10",
      "average": "194.7295",
      "volume": "96105",
      "turnover": "18719437.95",
      "trades": "800"
    },
    {
      "date": "2023-12-14",
      "bid": "204.60",
      "ask": "204.80",
      "open": "198.40",
      "high": "205.00",
      "low": "197.50",
      "close": "205.00",
      "average": "203.054",
      "volume": "238081",
      "turnover": "48343784.4",
      "trades": "1547"
    },
    {
      "date": "2023-12-15",
      "bid": "205.60",
      "ask": "206.00",
      "open": "205.40",
      "high": "209.20",
      "low": "203.60",
      "close": "205.80",
      "average": "206.9611",
      "volume": "357747",
      "turnover": "74031509",
      "trades": "1347"
    },
    {
      "date": "2023-12-18",
      "bid": "203.60",
      "ask": "204.00",
      "open": "204.60",
      "high": "204.80",
      "low": "202.40",
      "close": "204.20",
      "average": "203.7907",
      "volume": "52805",
      "turnover": "10760681.2",
      "trades": "524"
    },
    {
      "date": "2023-12-19",
      "bid": "206.20",
      "ask": "206.60",
      "open": "204.00",
      "high": "208.20",
      "low": "203.80",
      "close": "206.20",
      "average": "206.0809",
      "volume": "120209",
      "turnover": "24772773.2",
      "trades": "759"
    },
    {
      "date": "2023-12-20",
      "bid": "202.80",
      "ask": "203.20",
      "open": "206.20",
      "high": "207.00",
      "low": "200.40",
      "close": "203.80",
      "average": "203.0731",
      "volume": "105737",
      "turnover": "21475684",
      "trades": "779"
    },
    {
      "date": "2023-12-21",
      "bid": "200.60",
      "ask": "201.00",
      "open": "203.00",
      "high": "203.00",
      "low": "199.00",
      "close": "200.80",
      "average": "200.418",
      "volume": "74164",
      "turnover": "14864109.5",
      "trades": "612"
    },
    {
      "date": "2023-12-22",
      "bid": "197.80",
      "ask": "198.00",
      "open": "200.80",
      "high": "200.80",
      "low": "197.80",
      "close": "198.50",
      "average": "198.4524",
      "volume": "173852",
      "turnover": "34501445.4",
      "trades": "1074"
    },
    {
      "date": "2023-12-27",
      "bid": "199.00",
      "ask": "199.20",
      "open": "198.50",
      "high": "201.00",
      "low": "198.20",
      "close": "199.00",
      "average": "199.3588",
      "volume": "92974",
      "turnover": "18535189.5",
      "trades": "734"
    },
    {
      "date": "2023-12-28",
      "bid": "198.00",
      "ask": "198.80",
      "open": "199.00",
      "high": "199.40",
      "low": "197.20",
      "close": "198.60",
      "average": "198.2367",
      "volume": "67136",
      "turnover": "13308758",
      "trades": "587"
    },
    {
      "date": "2023-12-29",
      "bid": "198.30",
      "ask": "198.60",
      "open": "199.60",
      "high": "200.80",
      "low": "198.30",
      "close": "199.10",
      "average": "199.6372",
      "volume": "45302",
      "turnover": "9043964.19",
      "trades": "415"
    },
    {
      "date": "2024-01-02",
      "bid": "199.00",
      "ask": "199.20",
      "open": "199.60",
      "high": "203.80",
      "low": "197.00",
      "close": "199.60",
      "average": "200.1173",
      "volume": "112824",
      "turnover": "22577125.1",
      "trades": "887"
    },
    {
      "date": "2024-01-03",
      "bid": "193.60",
      "ask": "194.40",
      "open": "200.00",
      "high": "200.60",
      "low": "192.40",
      "close": "194.70",
      "average": "194.7191",
      "volume": "73050",
      "turnover": "14212001",
      "trades": "712"
    },
    {
      "date": "2024-01-04",
      "bid": "194.60",
      "ask": "195.20",
      "open": "194.00",
      "high": "195.80",
      "low": "193.40",
      "close": "195.40",
      "average": "194.8604",
      "volume": "39353",
      "turnover": "7668340.7",
      "trades": "414"
    },
    {
      "date": "2024-01-05",
      "bid": "194.00",
      "ask": "194.20",
      "open": "194.00",
      "high": "194.50",
      "low": "192.90",
      "close": "194.30",
      "average": "193.7212",
      "volume": "23935",
      "turnover": "4636713.84",
      "trades": "303"
    },
    {
      "date": "2024-01-08",
      "bid": "196.90",
      "ask": "197.20",
      "open": "194.30",
      "high": "197.20",
      "low": "191.50",
      "close": "197.20",
      "average": "195.4649",
      "volume": "66068",
      "turnover": "12913974.4",
      "trades": "610"
    },
    {
      "date": "2024-01-09",
      "bid": "194.80",
      "ask": "195.10",
      "open": "197.20",
      "high": "197.20",
      "low": "192.60",
      "close": "194.70",
      "average": "194.3936",
      "volume": "74764",
      "turnover": "14530885.45",
      "trades": "648"
    },
    {
      "date": "2024-01-10",
      "bid": "194.60",
      "ask": "194.70",
      "open": "194.70",
      "high": "195.60",
      "low": "193.70",
      "close": "194.70",
      "average": "194.7255",
      "volume": "52437",
      "turnover": "10214505.85",
      "trades": "479"
    },
    {
      "date": "2024-01-11",
      "bid": "186.20",
      "ask": "186.50",
      "open": "192.10",
      "high": "193.30",
      "low": "181.60",
      "close": "186.20",
      "average": "186.0206",
      "volume": "411687",
      "turnover": "76577664.5",
      "trades": "2889"
    },
    {
      "date": "2024-01-12",
      "bid": "187.50",
      "ask": "187.60",
      "open": "185.50",
      "high": "188.40",
      "low": "185.40",
      "close": "187.40",
      "average": "186.9445",
      "volume": "83173",
      "turnover": "15548712.35",
      "trades": "731"
    },
    {
      "date": "2024-01-15",
      "bid": "184.50",
      "ask": "184.90",
      "open": "187.40",
      "high": "187.40",
      "low": "184.30",
      "close": "184.60",
      "average": "185.5771",
      "volume": "73079",
      "turnover": "13561789.3",
      "trades": "641"
    },
    {
      "date": "2024-01-16",
      "bid": "186.40",
      "ask": "186.70",
      "open": "183.20",
      "high": "186.80",
      "low": "182.10",
      "close": "186.70",
      "average": "185.6457",
      "volume": "74682",
      "turnover": "13864367.3",
      "trades": "858"
    },
    {
      "date": "2024-01-17",
      "bid": "183.50",
      "ask": "183.80",
      "open": "186.00",
      "high": "186.00",
      "low": "182.30",
      "close": "184.20",
      "average": "184.0745",
      "volume": "63161",
      "turnover": "11626326.5",
      "trades": "642"
    },
    {
      "date": "2024-01-18",
      "bid": "183.80",
      "ask": "184.10",
      "open": "184.20",
      "high": "185.20",
      "low": "183.10",
      "close": "183.90",
      "average": "184.0743",
      "volume": "122793",
      "turnover": "22603008.1",
      "trades": "979"
    },
    {
      "date": "2024-01-19",
      "bid": "183.30",
      "ask": "183.50",
      "open": "186.00",
      "high": "186.00",
      "low": "182.20",
      "close": "183.80",
      "average": "183.4742",
      "volume": "210438",
      "turnover": "38609950.1",
      "trades": "1369"
    },
    {
      "date": "2024-01-22",
      "bid": "186.60",
      "ask": "186.80",
      "open": "185.50",
      "high": "187.30",
      "low": "184.70",
      "close": "187.20",
      "average": "186.4835",
      "volume": "99106",
      "turnover": "18481600.2",
      "trades": "752"
    },
    {
      "date": "2024-01-23",
      "bid": "188.20",
      "ask": "188.60",
      "open": "187.30",
      "high": "190.10",
      "low": "185.80",
      "close": "188.40",
      "average": "188.242",
      "volume": "102525",
      "turnover": "19299542",
      "trades": "701"
    },
    {
      "date": "2024-01-24",
      "bid": "191.50",
      "ask": "191.90",
      "open": "189.20",
      "high": "192.30",
      "low": "189.20",
      "close": "191.10",
      "average": "191.5106",
      "volume": "291321",
      "turnover": "55789811.25",
      "trades": "768"
    },
    {
      "date": "2024-01-25",
      "bid": "192.20",
      "ask": "192.40",
      "open": "191.50",
      "high": "193.50",
      "low": "190.60",
      "close": "192.40",
      "average": "192.1884",
      "volume": "79540",
      "turnover": "15286666.9",
      "trades": "784"
    },
    {
      "date": "2024-01-26",
      "bid": "192.30",
      "ask": "192.70",
      "open": "193.40",
      "high": "193.50",
      "low": "190.00",
      "close": "192.10",
      "average": "191.5504",
      "volume": "55682",
      "turnover": "10665221.19",
      "trades": "551"
    },
    {
      "date": "2024-01-29",
      "bid": "192.20",
      "ask": "192.50",
      "open": "192.10",
      "high": "192.60",
      "low": "188.00",
      "close": "192.20",
      "average": "191.433",
      "volume": "80500",
      "turnover": "15410360.3",
      "trades": "659"
    },
    {
      "date": "2024-01-30",
      "bid": "195.10",
      "ask": "195.30",
      "open": "192.20",
      "high": "195.70",
      "low": "192.20",
      "close": "195.30",
      "average": "194.4371",
      "volume": "135292",
      "turnover": "26318589.4",
      "trades": "862"
    },
    {
      "date": "2024-01-31",
      "bid": "198.90",
      "ask": "199.90",
      "open": "195.80",
      "high": "199.90",
      "low": "194.70",
      "close": "198.50",
      "average": "198.2702",
      "volume": "103606",
      "turnover": "20542029.7",
      "trades": "746"
    },
    {
      "date": "2024-02-01",
      "bid": "199.90",
      "ask": "200.20",
      "open": "198.50",
      "high": "203.20",
      "low": "197.10",
      "close": "200.40",
      "average": "200.5385",
      "volume": "111298",
      "turnover": "22319436.05",
      "trades": "786"
    },
    {
      "date": "2024-02-02",
      "bid": "200.60",
      "ask": "201.00",
      "open": "203.60",
      "high": "203.60",
      "low": "199.60",
      "close": "200.60",
      "average": "200.9181",
      "volume": "86280",
      "turnover": "17335152.7",
      "trades": "652"
    },
    {
      "date": "2024-02-05",
      "bid": "198.50",
      "ask": "198.80",
      "open": "200.60",
      "high": "201.60",
      "low": "197.80",
      "close": "198.20",
      "average": "199.8048",
      "volume": "293197",
      "turnover": "58582308.6",
      "trades": "877"
    },
    {
      "date": "2024-02-06",
      "bid": "199.00",
      "ask": "199.20",
      "open": "198.20",
      "high": "199.40",
      "low": "193.80",
      "close": "198.50",
      "average": "197.3952",
      "volume": "67537",
      "turnover": "13331446.6",
      "trades": "692"
    },
    {
      "date": "2024-02-07",
      "bid": "203.40",
      "ask": "203.80",
      "open": "192.40",
      "high": "204.40",
      "low": "191.20",
      "close": "203.40",
      "average": "198.9177",
      "volume": "153784",
      "turnover": "30588302.2",
      "trades": "1178"
    },
    {
      "date": "2024-02-08",
      "bid": "210.60",
      "ask": "211.20",
      "open": "205.00",
      "high": "211.80",
      "low": "204.60",
      "close": "211.00",
      "average": "210.171",
      "volume": "210072",
      "turnover": "44110623.9",
      "trades": "1063"
    },
    {
      "date": "2024-02-09",
      "bid": "211.00",
      "ask": "211.20",
      "open": "212.00",
      "high": "214.00",
      "low": "210.00",
      "close": "211.20",
      "average": "212.1679",
      "volume": "172612",
      "turnover": "36622466.29",
      "trades": "1071"
    },
    {
      "date": "2024-02-12",
      "bid": "212.40",
      "ask": "212.80",
      "open": "212.00",
      "high": "215.00",
      "low": "210.80",
      "close": "212.40",
      "average": "213.057",
      "volume": "232231",
      "turnover": "49478208",
      "trades": "830"
    },
    {
      "date": "2024-02-13",
      "bid": "210.60",
      "ask": "211.00",
      "open": "212.40",
      "high": "214.00",
      "low": "208.00",
      "close": "211.40",
      "average": "211.8961",
      "volume": "364512",
      "turnover": "77235710.8",
      "trades": "894"
    },
    {
      "date": "2024-02-14",
      "bid": "212.80",
      "ask": "213.20",
      "open": "211.40",
      "high": "213.60",
      "low": "210.60",
      "close": "213.40",
      "average": "212.761",
      "volume": "90657",
      "turnover": "19288932.6",
      "trades": "572"
    },
    {
      "date": "2024-02-15",
      "bid": "215.40",
      "ask": "215.60",
      "open": "214.00",
      "high": "216.20",
      "low": "211.80",
      "close": "216.20",
      "average": "214.893",
      "volume": "141155",
      "turnover": "30343975.2",
      "trades": "646"
    },
    {
      "date": "2024-02-16",
      "bid": "218.80",
      "ask": "219.20",
      "open": "218.60",
      "high": "219.40",
      "low": "216.20",
      "close": "219.40",
      "average": "218.0605",
      "volume": "139756",
      "turnover": "30474282.6",
      "trades": "700"
    },
    {
      "date": "2024-02-19",
      "bid": "216.60",
      "ask": "216.80",
      "open": "217.40",
      "high": "218.40",
      "low": "214.80",
      "close": "216.80",
      "average": "216.505",
      "volume": "39367",
      "turnover": "8523153.4",
      "trades": "385"
    },
    {
      "date": "2024-02-20",
      "bid": "215.60",
      "ask": "216.00",
      "open": "216.80",
      "high": "217.00",
      "low": "213.80",
      "close": "216.20",
      "average": "215.0129",
      "volume": "81577",
      "turnover": "17540110.2",
      "trades": "427"
    },
    {
      "date": "2024-02-21",
      "bid": "216.40",
      "ask": "217.00",
      "open": "216.20",
      "high": "217.00",
      "low": "214.80",
      "close": "217.00",
      "average": "216.4691",
      "volume": "51732",
      "turnover": "11198378.6",
      "trades": "391"
    },
    {
      "date": "2024-02-22",
      "bid": "218.20",
      "ask": "218.40",
      "open": "220.00",
      "high": "221.40",
      "low": "214.40",
      "close": "218.60",
      "average": "217.3197",
      "volume": "90573",
      "turnover": "19683296.6",
      "trades": "576"
    },
    {
      "date": "2024-02-23",
      "bid": "218.40",
      "ask": "218.80",
      "open": "218.60",
      "high": "219.20",
      "low": "216.60",
      "close": "218.60",
      "average": "218.0344",
      "volume": "68489",
      "turnover": "14932939.5",
      "trades": "613"
    },
    {
      "date": "2024-02-26",
      "bid": "216.80",
      "ask": "217.00",
      "open": "218.60",
      "high": "219.20",
      "low": "214.20",
      "close": "216.60",
      "average": "216.2387",
      "volume": "132516",
      "turnover": "28646898.6",
      "trades": "581"
    },
    {
      "date": "2024-02-27",
      "bid": "216.40",
      "ask": "216.80",
      "open": "216.60",
      "high": "218.00",
      "low": "215.60",
      "close": "216.40",
      "average": "216.5984",
      "volume": "49905",
      "turnover": "10809344.8",
      "trades": "504"
    },
    {
      "date": "2024-02-28",
      "bid": "217.40",
      "ask": "217.60",
      "open": "216.00",
      "high": "218.20",
      "low": "215.60",
      "close": "218.20",
      "average": "217.5107",
      "volume": "55440",
      "turnover": "12058792.8",
      "trades": "561"
    },
    {
      "date": "2024-02-29",
      "bid": "217.80",
      "ask": "218.20",
      "open": "218.20",
      "high": "219.40",
      "low": "217.00",
      "close": "217.20",
      "average": "217.5237",
      "volume": "115304",
      "turnover": "25083043.9",
      "trades": "704"
    },
    {
      "date": "2024-03-01",
      "bid": "219.00",
      "ask": "219.40",
      "open": "218.00",
      "high": "220.20",
      "low": "214.40",
      "close": "219.20",
      "average": "218.0369",
      "volume": "35134",
      "turnover": "7659753.5",
      "trades": "422"
    },
    {
      "date": "2024-03-04",
      "bid": "217.60",
      "ask": "217.80",
      "open": "219.20",
      "high": "220.00",
      "low": "217.00",
      "close": "217.60",
      "average": "218.1144",
      "volume": "38099",
      "turnover": "8310149.6",
      "trades": "386"
    },
    {
      "date": "2024-03-05",
      "bid": "209.00",
      "ask": "209.40",
      "open": "215.40",
      "high": "218.60",
      "low": "208.80",
      "close": "208.80",
      "average": "214.2058",
      "volume": "114464",
      "turnover": "24518811",
      "trades": "868"
    },
    {
      "date": "2024-03-06",
      "bid": "213.00",
      "ask": "213.60",
      "open": "208.60",
      "high": "214.00",
      "low": "206.60",
      "close": "213.60",
      "average": "211.8211",
      "volume": "180165",
      "turnover": "38162754",
      "trades": "714"
    },
    {
      "date": "2024-03-07",
      "bid": "212.00",
      "ask": "212.40",
      "open": "213.60",
      "high": "213.60",
      "low": "207.60",
      "close": "212.00",
      "average": "210.7637",
      "volume": "74156",
      "turnover": "15626072.2",
      "trades": "636"
    },
    {
      "date": "2024-03-08",
      "bid": "214.00",
      "ask": "214.20",
      "open": "211.40",
      "high": "216.00",
      "low": "210.60",
      "close": "214.20",
      "average": "213.4966",
      "volume": "101940",
      "turnover": "21746982.2",
      "trades": "744"
    },
    {
      "date": "2024-03-11",
      "bid": "211.00",
      "ask": "211.60",
      "open": "213.20",
      "high": "213.20",
      "low": "208.60",
      "close": "211.00",
      "average": "210.6715",
      "volume": "39738",
      "turnover": "8371663.2",
      "trades": "460"
    },
    {
      "date": "2024-03-12",
      "bid": "217.80",
      "ask": "218.40",
      "open": "212.40",
      "high": "218.40",
      "low": "211.40",
      "close": "218.00",
      "average": "216.2846",
      "volume": "74983",
      "turnover": "16217763.2",
      "trades": "513"
    },
    {
      "date": "2024-03-13",
      "bid": "219.40",
      "ask": "219.80",
      "open": "218.00",
      "high": "221.60",
      "low": "214.00",
      "close": "219.80",
      "average": "218.1589",
      "volume": "108938",
      "turnover": "23765708.8",
      "trades": "666"
    },
    {
      "date": "2024-03-14",
      "bid": "220.00",
      "ask": "220.20",
      "open": "220.00",
      "high": "221.40",
      "low": "217.80",
      "close": "220.00",
      "average": "220.0604",
      "volume": "122915",
      "turnover": "27048427.8",
      "trades": "773"
    },
    {
      "date": "2024-03-15",
      "bid": "221.40",
      "ask": "221.80",
      "open": "220.80",
      "high": "223.40",
      "low": "217.00",
      "close": "221.20",
      "average": "220.668",
      "volume": "90718",
      "turnover": "20007573.1",
      "trades": "652"
    },
    {
      "date": "2024-03-18",
      "bid": "220.00",
      "ask": "220.40",
      "open": "221.00",
      "high": "224.20",
      "low": "219.60",
      "close": "219.80",
      "average": "222.5007",
      "volume": "204902",
      "turnover": "45591927.6",
      "trades": "748"
    },
    {
      "date": "2024-03-19",
      "bid": "223.20",
      "ask": "223.60",
      "open": "219.80",
      "high": "224.20",
      "low": "218.80",
      "close": "223.00",
      "average": "221.752",
      "volume": "72809",
      "turnover": "16145699.7",
      "trades": "535"
    },
    {
      "date": "2024-03-20",
      "bid": "224.20",
      "ask": "224.60",
      "open": "223.00",
      "high": "226.40",
      "low": "221.60",
      "close": "223.80",
      "average": "224.288",
      "volume": "71445",
      "turnover": "16024252.8",
      "trades": "450"
    },
    {
      "date": "2024-03-21",
      "bid": "229.40",
      "ask": "229.80",
      "open": "224.20",
      "high": "229.80",
      "low": "224.20",
      "close": "229.00",
      "average": "228.3439",
      "volume": "294793",
      "turnover": "67313845.2",
      "trades": "535"
    },
    {
      "date": "2024-03-22",
      "bid": "227.20",
      "ask": "227.40",
      "open": "229.00",
      "high": "231.20",
      "low": "226.00",
      "close": "226.80",
      "average": "228.3443",
      "volume": "73744",
      "turnover": "16840191.7",
      "trades": "660"
    },
    {
      "date": "2024-03-25",
      "bid": "230.20",
      "ask": "230.60",
      "open": "226.80",
      "high": "230.60",
      "low": "224.80",
      "close": "230.60",
      "average": "228.6588",
      "volume": "80531",
      "turnover": "18414403.89",
      "trades": "588"
    },
    {
      "date": "2024-03-26",
      "bid": "234.40",
      "ask": "234.80",
      "open": "230.60",
      "high": "236.40",
      "low": "228.60",
      "close": "233.40",
      "average": "233.0941",
      "volume": "118869",
      "turnover": "27712206",
      "trades": "708"
    },
    {
      "date": "2024-03-27",
      "bid": "223.20",
      "ask": "223.80",
      "open": "233.40",
      "high": "235.60",
      "low": "219.40",
      "close": "224.60",
      "average": "231.6273",
      "volume": "538966",
      "turnover": "124640549.5",
      "trades": "1164"
    },
    {
      "date": "2024-03-28",
      "bid": "230.00",
      "ask": "230.40",
      "open": "224.60",
      "high": "231.20",
      "low": "224.60",
      "close": "230.00",
      "average": "229.2975",
      "volume": "98445",
      "turnover": "22575769",
      "trades": "607"
    },
    {
      "date": "2024-04-02",
      "bid": "228.40",
      "ask": "229.00",
      "open": "230.00",
      "high": "233.60",
      "low": "227.40",
      "close": "229.80",
      "average": "230.039",
      "volume": "148248",
      "turnover": "34103388",
      "trades": "1026"
    },
    {
      "date": "2024-04-03",
      "bid": "232.60",
      "ask": "233.20",
      "open": "232.00",
      "high": "233.20",
      "low": "224.80",
      "close": "232.00",
      "average": "228.894",
      "volume": "790039",
      "turnover": "180835157.6",
      "trades": "857"
    },
    {
      "date": "2024-04-04",
      "bid": "230.40",
      "ask": "230.80",
      "open": "232.00",
      "high": "232.00",
      "low": "229.00",
      "close": "230.20",
      "average": "230.283",
      "volume": "59986",
      "turnover": "13812414",
      "trades": "593"
    },
    {
      "date": "2024-04-05",
      "bid": "230.60",
      "ask": "230.80",
      "open": "225.60",
      "high": "230.80",
      "low": "225.20",
      "close": "230.40",
      "average": "228.9716",
      "volume": "70858",
      "turnover": "16223674.1",
      "trades": "608"
    },
    {
      "date": "2024-04-08",
      "bid": "231.40",
      "ask": "231.80",
      "open": "230.00",
      "high": "232.40",
      "low": "229.00",
      "close": "231.40",
      "average": "231.2708",
      "volume": "98297",
      "turnover": "22733234",
      "trades": "811"
    },
    {
      "date": "2024-04-09",
      "bid": "228.60",
      "ask": "229.00",
      "open": "231.00",
      "high": "231.00",
      "low": "227.00",
      "close": "227.80",
      "average": "228.1451",
      "volume": "77557",
      "turnover": "17694248.8",
      "trades": "541"
    },
    {
      "date": "2024-04-10",
      "bid": "230.60",
      "ask": "231.00",
      "open": "227.80",
      "high": "234.60",
      "low": "227.80",
      "close": "231.20",
      "average": "231.6405",
      "volume": "103899",
      "turnover": "24067217.9",
      "trades": "663"
    },
    {
      "date": "2024-04-11",
      "bid": "229.40",
      "ask": "230.00",
      "open": "230.40",
      "high": "231.80",
      "low": "225.60",
      "close": "230.00",
      "average": "228.757",
      "volume": "252249",
      "turnover": "57703716",
      "trades": "861"
    },
    {
      "date": "2024-04-12",
      "bid": "228.80",
      "ask": "229.20",
      "open": "231.00",
      "high": "234.60",
      "low": "228.00",
      "close": "228.80",
      "average": "231.3818",
      "volume": "192608",
      "turnover": "44566023.7",
      "trades": "806"
    },
    {
      "date": "2024-04-15",
      "bid": "230.00",
      "ask": "230.40",
      "open": "228.00",
      "high": "232.40",
      "low": "228.00",
      "close": "230.40",
      "average": "230.3292",
      "volume": "153800",
      "turnover": "35424658.4",
      "trades": "484"
    },
    {
      "date": "2024-04-16",
      "bid": "218.00",
      "ask": "218.20",
      "open": "228.00",
      "high": "228.00",
      "low": "217.40",
      "close": "217.40",
      "average": "220.455",
      "volume": "123904",
      "turnover": "27314791.1",
      "trades": "1044"
    },
    {
      "date": "2024-04-17",
      "bid": "217.60",
      "ask": "218.00",
      "open": "217.40",
      "high": "221.20",
      "low": "217.20",
      "close": "217.20",
      "average": "218.4305",
      "volume": "55205",
      "turnover": "12058552.6",
      "trades": "568"
    },
    {
      "date": "2024-04-18",
      "bid": "215.40",
      "ask": "215.80",
      "open": "217.80",
      "high": "218.60",
      "low": "213.00",
      "close": "216.00",
      "average": "214.652",
      "volume": "175942",
      "turnover": "37766456.2",
      "trades": "746"
    },
    {
      "date": "2024-04-19",
      "bid": "214.80",
      "ask": "215.20",
      "open": "212.00",
      "high": "216.00",
      "low": "211.40",
      "close": "215.00",
      "average": "214.2008",
      "volume": "44539",
      "turnover": "9540373.6",
      "trades": "564"
    },
    {
      "date": "2024-04-22",
      "bid": "217.60",
      "ask": "218.00",
      "open": "216.00",
      "high": "218.20",
      "low": "214.20",
      "close": "217.60",
      "average": "216.9201",
      "volume": "66834",
      "turnover": "14497676.2",
      "trades": "710"
    },
    {
      "date": "2024-04-23",
      "bid": "212.80",
      "ask": "213.20",
      "open": "218.40",
      "high": "218.60",
      "low": "212.00",
      "close": "213.00",
      "average": "214.2043",
      "volume": "83934",
      "turnover": "17981249.1",
      "trades": "752"
    },
    {
      "date": "2024-04-24",
      "bid": "214.20",
      "ask": "214.60",
      "open": "213.60",
      "high": "217.00",
      "low": "211.80",
      "close": "215.40",
      "average": "213.5621",
      "volume": "378461",
      "turnover": "80747894.2",
      "trades": "728"
    },
    {
      "date": "2024-04-25",
      "bid": "210.00",
      "ask": "210.40",
      "open": "215.40",
      "high": "216.80",
      "low": "208.40",
      "close": "210.60",
      "average": "210.7424",
      "volume": "79630",
      "turnover": "16785261.7",
      "trades": "773"
    },
    {
      "date": "2024-04-26",
      "bid": "214.40",
      "ask": "214.80",
      "open": "211.60",
      "high": "216.20",
      "low": "211.60",
      "close": "215.40",
      "average": "214.9123",
      "volume": "98839",
      "turnover": "21241787",
      "trades": "991"
    },
    {
      "date": "2024-04-29",
      "bid": "217.80",
      "ask": "218.20",
      "open": "215.80",
      "high": "218.60",
      "low": "213.80",
      "close": "218.60",
      "average": "217.5771",
      "volume": "53275",
      "turnover": "11591411.4",
      "trades": "498"
    },
    {
      "date": "2024-04-30",
      "bid": "221.80",
      "ask": "222.20",
      "open": "218.80",
      "high": "223.20",
      "low": "218.20",
      "close": "223.20",
      "average": "221.7616",
      "volume": "79258",
      "turnover": "17568576",
      "trades": "413"
    },
    {
      "date": "2024-05-02",
      "bid": "216.60",
      "ask": "216.80",
      "open": "223.20",
      "high": "223.20",
      "low": "216.00",
      "close": "216.20",
      "average": "217.7512",
      "volume": "71417",
      "turnover": "15552396.9",
      "trades": "703"
    },
    {
      "date": "2024-05-03",
      "bid": "211.80",
      "ask": "212.60",
      "open": "198.60",
      "high": "214.00",
      "low": "198.00",
      "close": "210.40",
      "average": "208.2993",
      "volume": "584063",
      "turnover": "121610225",
      "trades": "4091"
    },
    {
      "date": "2024-05-06",
      "bid": "212.00",
      "ask": "212.40",
      "open": "212.40",
      "high": "213.40",
      "low": "206.80",
      "close": "212.80",
      "average": "211.1138",
      "volume": "234271",
      "turnover": "49451172.2",
      "trades": "1388"
    },
    {
      "date": "2024-05-07",
      "bid": "213.40",
      "ask": "213.80",
      "open": "212.60",
      "high": "214.60",
      "low": "210.20",
      "close": "213.40",
      "average": "213.1376",
      "volume": "98466",
      "turnover": "20977772.1",
      "trades": "765"
    },
    {
      "date": "2024-05-08",
      "bid": "211.00",
      "ask": "211.20",
      "open": "211.00",
      "high": "213.20",
      "low": "210.20",
      "close": "210.80",
      "average": "211.1592",
      "volume": "90262",
      "turnover": "19059594.3",
      "trades": "903"
    },
    {
      "date": "2024-05-10",
      "bid": "215.40",
      "ask": "215.80",
      "open": "211.40",
      "high": "218.20",
      "low": "211.40",
      "close": "214.20",
      "average": "214.753",
      "volume": "151457",
      "turnover": "32528670.3",
      "trades": "730"
    },
    {
      "date": "2024-05-13",
      "bid": "214.80",
      "ask": "215.20",
      "open": "215.00",
      "high": "217.20",
      "low": "212.80",
      "close": "215.00",
      "average": "214.8376",
      "volume": "104134",
      "turnover": "22366253.4",
      "trades": "818"
    },
    {
      "date": "2024-05-14",
      "bid": "217.20",
      "ask": "217.60",
      "open": "213.80",
      "high": "219.40",
      "low": "213.80",
      "close": "216.60",
      "average": "216.5882",
      "volume": "80472",
      "turnover": "17430207.2",
      "trades": "696"
    },
    {
      "date": "2024-05-15",
      "bid": "218.80",
      "ask": "219.00",
      "open": "216.60",
      "high": "219.40",
      "low": "214.60",
      "close": "218.40",
      "average": "218.103",
      "volume": "138244",
      "turnover": "30148737.4",
      "trades": "785"
    },
    {
      "date": "2024-05-16",
      "bid": "220.80",
      "ask": "221.20",
      "open": "219.40",
      "high": "221.60",
      "low": "218.00",
      "close": "221.00",
      "average": "220.6923",
      "volume": "135281",
      "turnover": "29854765.6",
      "trades": "598"
    },
    {
      "date": "2024-05-17",
      "bid": "223.80",
      "ask": "224.20",
      "open": "220.60",
      "high": "224.80",
      "low": "220.20",
      "close": "224.20",
      "average": "223.4186",
      "volume": "88105",
      "turnover": "19670134.1",
      "trades": "586"
    },
    {
      "date": "2024-05-20",
      "bid": "220.00",
      "ask": "220.20",
      "open": "224.20",
      "high": "228.60",
      "low": "217.20",
      "close": "220.00",
      "average": "222.2484",
      "volume": "147079",
      "turnover": "32728950.1",
      "trades": "888"
    },
    {
      "date": "2024-05-21",
      "bid": "218.60",
      "ask": "219.00",
      "open": "220.00",
      "high": "223.60",
      "low": "218.40",
      "close": "218.60",
      "average": "219.6001",
      "volume": "67714",
      "turnover": "14870691.2",
      "trades": "752"
    },
    {
      "date": "2024-05-22",
      "bid": "219.20",
      "ask": "219.60",
      "open": "218.60",
      "high": "223.00",
      "low": "217.20",
      "close": "219.20",
      "average": "219.8739",
      "volume": "123345",
      "turnover": "27120997.9",
      "trades": "738"
    },
    {
      "date": "2024-05-23",
      "bid": "221.00",
      "ask": "221.40",
      "open": "220.00",
      "high": "224.40",
      "low": "219.80",
      "close": "221.40",
      "average": "221.6525",
      "volume": "62525",
      "turnover": "13858797.6",
      "trades": "538"
    },
    {
      "date": "2024-05-24",
      "bid": "222.60",
      "ask": "223.00",
      "open": "221.40",
      "high": "223.00",
      "low": "219.80",
      "close": "223.00",
      "average": "222.2584",
      "volume": "54923",
      "turnover": "12207103.6",
      "trades": "359"
    },
    {
      "date": "2024-05-27",
      "bid": "225.40",
      "ask": "226.00",
      "open": "222.80",
      "high": "227.00",
      "low": "222.20",
      "close": "225.60",
      "average": "225.3772",
      "volume": "61087",
      "turnover": "13767617.2",
      "trades": "618"
    },
    {
      "date": "2024-05-28",
      "bid": "225.80",
      "ask": "226.20",
      "open": "225.60",
      "high": "229.60",
      "low": "225.40",
      "close": "225.40",
      "average": "227.8196",
      "volume": "181573",
      "turnover": "41376387.7",
      "trades": "1146"
    },
    {
      "date": "2024-05-29",
      "bid": "220.60",
      "ask": "221.00",
      "open": "225.80",
      "high": "228.00",
      "low": "220.40",
      "close": "220.40",
      "average": "223.6673",
      "volume": "128915",
      "turnover": "28885136.9",
      "trades": "807"
    },
    {
      "date": "2024-05-30",
      "bid": "224.00",
      "ask": "224.20",
      "open": "219.00",
      "high": "224.60",
      "low": "218.60",
      "close": "223.20",
      "average": "223.1764",
      "volume": "92073",
      "turnover": "20548512",
      "trades": "760"
    },
    {
      "date": "2024-05-31",
      "bid": "230.60",
      "ask": "231.20",
      "open": "223.00",
      "high": "239.80",
      "low": "220.80",
      "close": "239.80",
      "average": "238.9518",
      "volume": "1527831",
      "turnover": "364865528.5",
      "trades": "1416"
    },
    {
      "date": "2024-06-03",
      "bid": "235.80",
      "ask": "236.00",
      "open": "236.20",
      "high": "238.20",
      "low": "231.00",
      "close": "235.60",
      "average": "235.3242",
      "volume": "387995",
      "turnover": "91308021.9",
      "trades": "2223"
    },
    {
      "date": "2024-06-04",
      "bid": "234.60",
      "ask": "235.20",
      "open": "234.60",
      "high": "236.60",
      "low": "232.00",
      "close": "235.00",
      "average": "234.8694",
      "volume": "278717",
      "turnover": "65462143.9",
      "trades": "1043"
    },
    {
      "date": "2024-06-05",
      "bid": "237.00",
      "ask": "237.40",
      "open": "235.40",
      "high": "238.60",
      "low": "234.20",
      "close": "238.60",
      "average": "237.3514",
      "volume": "113959",
      "turnover": "27047551.2",
      "trades": "878"
    },
    {
      "date": "2024-06-07",
      "bid": "234.20",
      "ask": "235.20",
      "open": "238.60",
      "high": "238.80",
      "low": "234.60",
      "close": "234.80",
      "average": "236.0125",
      "volume": "138769",
      "turnover": "32751879.3",
      "trades": "733"
    },
    {
      "date": "2024-06-10",
      "bid": "234.60",
      "ask": "235.00",
      "open": "234.00",
      "high": "237.40",
      "low": "232.20",
      "close": "234.80",
      "average": "234.6896",
      "volume": "82367",
      "turnover": "19329698.1",
      "trades": "659"
    },
    {
      "date": "2024-06-11",
      "bid": "235.40",
      "ask": "235.80",
      "open": "234.80",
      "high": "236.40",
      "low": "233.00",
      "close": "235.40",
      "average": "235.1452",
      "volume": "111847",
      "turnover": "26301085.4",
      "trades": "717"
    },
    {
      "date": "2024-06-12",
      "bid": "241.00",
      "ask": "241.40",
      "open": "235.60",
      "high": "241.80",
      "low": "234.60",
      "close": "240.80",
      "average": "239.6265",
      "volume": "415550",
      "turnover": "98565106.4",
      "trades": "775"
    },
    {
      "date": "2024-06-13",
      "bid": "242.20",
      "ask": "242.60",
      "open": "243.00",
      "high": "248.20",
      "low": "241.40",
      "close": "243.00",
      "average": "243.9887",
      "volume": "108407",
      "turnover": "26445391.4",
      "trades": "1027"
    },
    {
      "date": "2024-06-14",
      "bid": "241.20",
      "ask": "241.60",
      "open": "244.00",
      "high": "245.40",
      "low": "239.60",
      "close": "241.60",
      "average": "241.8292",
      "volume": "136655",
      "turnover": "33034781.8",
      "trades": "1235"
    },
    {
      "date": "2024-06-17",
      "bid": "237.40",
      "ask": "237.80",
      "open": "241.20",
      "high": "241.60",
      "low": "233.60",
      "close": "237.60",
      "average": "237.2322",
      "volume": "99797",
      "turnover": "23671691.2",
      "trades": "1003"
    },
    {
      "date": "2024-06-18",
      "bid": "235.80",
      "ask": "236.20",
      "open": "238.00",
      "high": "240.40",
      "low": "235.00",
      "close": "236.00",
      "average": "235.7431",
      "volume": "78958",
      "turnover": "18614955.1",
      "trades": "665"
    },
    {
      "date": "2024-06-19",
      "bid": "234.80",
      "ask": "235.80",
      "open": "236.80",
      "high": "239.40",
      "low": "234.00",
      "close": "235.40",
      "average": "235.7752",
      "volume": "59571",
      "turnover": "14045065",
      "trades": "661"
    },
    {
      "date": "2024-06-20",
      "bid": "238.60",
      "ask": "239.00",
      "open": "235.40",
      "high": "239.60",
      "low": "235.40",
      "close": "238.60",
      "average": "238.5198",
      "volume": "79403",
      "turnover": "18939513.39",
      "trades": "586"
    },
    {
      "date": "2024-06-24",
      "bid": "238.00",
      "ask": "238.40",
      "open": "239.00",
      "high": "239.00",
      "low": "234.80",
      "close": "237.60",
      "average": "237.2834",
      "volume": "57411",
      "turnover": "13621436.8",
      "trades": "634"
    },
    {
      "date": "2024-06-25",
      "bid": "231.00",
      "ask": "231.40",
      "open": "237.60",
      "high": "237.60",
      "low": "229.40",
      "close": "231.00",
      "average": "231.6094",
      "volume": "64737",
      "turnover": "14999815.6",
      "trades": "726"
    },
    {
      "date": "2024-06-26",
      "bid": "227.80",
      "ask": "228.40",
      "open": "231.00",
      "high": "231.60",
      "low": "225.80",
      "close": "227.60",
      "average": "228.587",
      "volume": "110273",
      "turnover": "25225962.5",
      "trades": "892"
    },
    {
      "date": "2024-06-27",
      "bid": "229.60",
      "ask": "229.80",
      "open": "229.40",
      "high": "230.60",
      "low": "226.00",
      "close": "230.60",
      "average": "228.4056",
      "volume": "154494",
      "turnover": "35284786.29",
      "trades": "1267"
    },
    {
      "date": "2024-06-28",
      "bid": "226.00",
      "ask": "226.40",
      "open": "229.60",
      "high": "230.80",
      "low": "225.20",
      "close": "226.80",
      "average": "226.9519",
      "volume": "68337",
      "turnover": "15509212.2",
      "trades": "609"
    },
    {
      "date": "2024-07-01",
      "bid": "228.20",
      "ask": "228.60",
      "open": "230.00",
      "high": "230.20",
      "low": "225.00",
      "close": "227.80",
      "average": "227.9569",
      "volume": "78943",
      "turnover": "17995517.89",
      "trades": "752"
    },
    {
      "date": "2024-07-02",
      "bid": "228.00",
      "ask": "228.80",
      "open": "226.60",
      "high": "229.40",
      "low": "224.80",
      "close": "228.60",
      "average": "227.6899",
      "volume": "45689",
      "turnover": "10401520.1",
      "trades": "432"
    },
    {
      "date": "2024-07-03",
      "bid": "227.80",
      "ask": "228.20",
      "open": "228.60",
      "high": "229.60",
      "low": "226.40",
      "close": "228.40",
      "average": "228.2698",
      "volume": "36328",
      "turnover": "8292585.6",
      "trades": "366"
    },
    {
      "date": "2024-07-04",
      "bid": "227.20",
      "ask": "227.60",
      "open": "228.60",
      "high": "230.60",
      "low": "226.80",
      "close": "226.80",
      "average": "227.5191",
      "volume": "34003",
      "turnover": "7736333.6",
      "trades": "348"
    },
    {
      "date": "2024-07-05",
      "bid": "227.40",
      "ask": "228.00",
      "open": "226.80",
      "high": "230.80",
      "low": "226.60",
      "close": "227.80",
      "average": "228.2528",
      "volume": "44094",
      "turnover": "10064371",
      "trades": "593"
    },
    {
      "date": "2024-07-08",
      "bid": "227.80",
      "ask": "228.20",
      "open": "228.00",
      "high": "229.80",
      "low": "225.80",
      "close": "228.20",
      "average": "228.0781",
      "volume": "39088",
      "turnover": "8915436",
      "trades": "451"
    },
    {
      "date": "2024-07-09",
      "bid": "227.40",
      "ask": "227.60",
      "open": "228.20",
      "high": "229.60",
      "low": "226.40",
      "close": "227.20",
      "average": "227.9636",
      "volume": "40694",
      "turnover": "9276750",
      "trades": "497"
    },
    {
      "date": "2024-07-10",
      "bid": "225.00",
      "ask": "225.40",
      "open": "227.20",
      "high": "228.00",
      "low": "224.40",
      "close": "225.60",
      "average": "225.7718",
      "volume": "48449",
      "turnover": "10938484.3",
      "trades": "545"
    },
    {
      "date": "2024-07-11",
      "bid": "231.80",
      "ask": "232.60",
      "open": "227.60",
      "high": "234.80",
      "low": "225.60",
      "close": "232.60",
      "average": "231.5925",
      "volume": "96341",
      "turnover": "22311992.4",
      "trades": "657"
    },
    {
      "date": "2024-07-12",
      "bid": "245.00",
      "ask": "246.00",
      "open": "232.60",
      "high": "246.20",
      "low": "232.60",
      "close": "245.20",
      "average": "243.1901",
      "volume": "77188",
      "turnover": "18771182.2",
      "trades": "725"
    },
    {
      "date": "2024-07-15",
      "bid": "245.00",
      "ask": "245.40",
      "open": "243.40",
      "high": "249.60",
      "low": "243.00",
      "close": "245.40",
      "average": "246.0215",
      "volume": "72485",
      "turnover": "17830792",
      "trades": "846"
    },
    {
      "date": "2024-07-16",
      "bid": "249.40",
      "ask": "249.80",
      "open": "246.80",
      "high": "249.80",
      "low": "244.00",
      "close": "249.60",
      "average": "247.0525",
      "volume": "90179",
      "turnover": "22275410.3",
      "trades": "685"
    },
    {
      "date": "2024-07-17",
      "bid": "245.80",
      "ask": "247.20",
      "open": "249.40",
      "high": "249.40",
      "low": "243.80",
      "close": "246.40",
      "average": "246.0457",
      "volume": "50279",
      "turnover": "12370803.8",
      "trades": "604"
    },
    {
      "date": "2024-07-18",
      "bid": "250.00",
      "ask": "250.20",
      "open": "247.20",
      "high": "251.80",
      "low": "244.20",
      "close": "250.60",
      "average": "249.9574",
      "volume": "74164",
      "turnover": "18538114.7",
      "trades": "681"
    },
    {
      "date": "2024-07-19",
      "bid": "262.00",
      "ask": "263.00",
      "open": "254.00",
      "high": "263.60",
      "low": "254.00",
      "close": "262.00",
      "average": "261.0219",
      "volume": "133963",
      "turnover": "34940258.5",
      "trades": "1424"
    },
    {
      "date": "2024-07-22",
      "bid": "261.20",
      "ask": "261.60",
      "open": "262.20",
      "high": "264.00",
      "low": "257.80",
      "close": "261.20",
      "average": "261.3624",
      "volume": "121133",
      "turnover": "31660233.1",
      "trades": "1550"
    },
    {
      "date": "2024-07-23",
      "bid": "260.40",
      "ask": "261.00",
      "open": "262.20",
      "high": "263.20",
      "low": "259.60",
      "close": "260.20",
      "average": "261.0328",
      "volume": "48036",
      "turnover": "12538973.4",
      "trades": "715"
    },
    {
      "date": "2024-07-24",
      "bid": "258.60",
      "ask": "259.00",
      "open": "259.40",
      "high": "260.40",
      "low": "258.00",
      "close": "258.60",
      "average": "259.1382",
      "volume": "45724",
      "turnover": "11849600.1",
      "trades": "548"
    },
    {
      "date": "2024-07-25",
      "bid": "254.60",
      "ask": "255.00",
      "open": "256.00",
      "high": "256.20",
      "low": "250.20",
      "close": "255.80",
      "average": "253.0179",
      "volume": "91777",
      "turnover": "23221076.2",
      "trades": "901"
    },
    {
      "date": "2024-07-26",
      "bid": "260.40",
      "ask": "260.80",
      "open": "253.40",
      "high": "260.80",
      "low": "253.40",
      "close": "260.00",
      "average": "259.2438",
      "volume": "68029",
      "turnover": "17636099",
      "trades": "428"
    },
    {
      "date": "2024-07-29",
      "bid": "263.20",
      "ask": "263.80",
      "open": "261.60",
      "high": "265.00",
      "low": "261.40",
      "close": "263.60",
      "average": "263.3041",
      "volume": "56028",
      "turnover": "14754975.5",
      "trades": "753"
    },
    {
      "date": "2024-07-30",
      "bid": "264.20",
      "ask": "264.60",
      "open": "263.40",
      "high": "267.80",
      "low": "262.00",
      "close": "264.40",
      "average": "263.8123",
      "volume": "49667",
      "turnover": "13103714.1",
      "trades": "510"
    },
    {
      "date": "2024-07-31",
      "bid": "265.80",
      "ask": "266.20",
      "open": "270.00",
      "high": "270.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.4394",
      "volume": "40310",
      "turnover": "10699871.4",
      "trades": "430"
    },
    {
      "date": "2024-08-01",
      "bid": "257.60",
      "ask": "258.20",
      "open": "265.00",
      "high": "265.80",
      "low": "257.60",
      "close": "257.60",
      "average": "260.7475",
      "volume": "42987",
      "turnover": "11208651.8",
      "trades": "708"
    },
    {
      "date": "2024-08-02",
      "bid": "251.60",
      "ask": "252.00",
      "open": "254.80",
      "high": "257.20",
      "low": "250.80",
      "close": "252.20",
      "average": "253.9504",
      "volume": "73992",
      "turnover": "18793614.7",
      "trades": "937"
    },
    {
      "date": "2024-08-05",
      "bid": "245.00",
      "ask": "246.20",
      "open": "230.00",
      "high": "248.00",
      "low": "230.00",
      "close": "245.00",
      "average": "242.7612",
      "volume": "140779",
      "turnover": "34167321.9",
      "trades": "1069"
    },
    {
      "date": "2024-08-06",
      "bid": "244.80",
      "ask": "245.20",
      "open": "248.00",
      "high": "252.00",
      "low": "240.60",
      "close": "245.40",
      "average": "245.1494",
      "volume": "72622",
      "turnover": "17795988.1",
      "trades": "1302"
    },
    {
      "date": "2024-08-07",
      "bid": "250.80",
      "ask": "251.60",
      "open": "246.80",
      "high": "253.40",
      "low": "246.80",
      "close": "251.40",
      "average": "251.5348",
      "volume": "80651",
      "turnover": "20285277.6",
      "trades": "729"
    },
    {
      "date": "2024-08-08",
      "bid": "250.60",
      "ask": "251.00",
      "open": "250.00",
      "high": "251.00",
      "low": "245.60",
      "close": "249.80",
      "average": "249.0636",
      "volume": "45641",
      "turnover": "11369304.1",
      "trades": "531"
    },
    {
      "date": "2024-08-09",
      "bid": "251.60",
      "ask": "252.00",
      "open": "251.00",
      "high": "255.60",
      "low": "251.00",
      "close": "252.00",
      "average": "253.5658",
      "volume": "37358",
      "turnover": "9479398.5",
      "trades": "665"
    },
    {
      "date": "2024-08-12",
      "bid": "247.00",
      "ask": "247.60",
      "open": "254.20",
      "high": "255.00",
      "low": "246.40",
      "close": "247.80",
      "average": "248.427",
      "volume": "76111",
      "turnover": "18890007.1",
      "trades": "563"
    },
    {
      "date": "2024-08-13",
      "bid": "249.40",
      "ask": "250.40",
      "open": "247.80",
      "high": "250.40",
      "low": "246.20",
      "close": "250.00",
      "average": "249.2669",
      "volume": "32550",
      "turnover": "8113589.4",
      "trades": "510"
    },
    {
      "date": "2024-08-14",
      "bid": "250.60",
      "ask": "251.00",
      "open": "251.20",
      "high": "252.60",
      "low": "247.00",
      "close": "250.60",
      "average": "249.9781",
      "volume": "26089",
      "turnover": "6521451.8",
      "trades": "460"
    },
    {
      "date": "2024-08-15",
      "bid": "252.60",
      "ask": "253.20",
      "open": "250.60",
      "high": "254.80",
      "low": "248.60",
      "close": "254.20",
      "average": "253.3149",
      "volume": "40724",
      "turnover": "10316052.9",
      "trades": "510"
    },
    {
      "date": "2024-08-16",
      "bid": "251.00",
      "ask": "251.20",
      "open": "254.80",
      "high": "255.40",
      "low": "250.40",
      "close": "251.60",
      "average": "252.0384",
      "volume": "57761",
      "turnover": "14558054.8",
      "trades": "694"
    },
    {
      "date": "2024-08-19",
      "bid": "252.00",
      "ask": "252.40",
      "open": "251.80",
      "high": "252.60",
      "low": "248.80",
      "close": "251.80",
      "average": "251.4955",
      "volume": "36621",
      "turnover": "9209904.19",
      "trades": "456"
    },
    {
      "date": "2024-08-20",
      "bid": "251.40",
      "ask": "252.60",
      "open": "253.60",
      "high": "254.40",
      "low": "251.00",
      "close": "252.20",
      "average": "252.4989",
      "volume": "33181",
      "turnover": "8378190.4",
      "trades": "457"
    },
    {
      "date": "2024-08-21",
      "bid": "251.60",
      "ask": "252.00",
      "open": "252.00",
      "high": "255.00",
      "low": "250.20",
      "close": "251.60",
      "average": "252.3159",
      "volume": "21345",
      "turnover": "5385293.4",
      "trades": "399"
    },
    {
      "date": "2024-08-22",
      "bid": "251.20",
      "ask": "252.20",
      "open": "251.60",
      "high": "255.80",
      "low": "250.60",
      "close": "251.80",
      "average": "252.7517",
      "volume": "29568",
      "turnover": "7473575.6",
      "trades": "452"
    },
    {
      "date": "2024-08-23",
      "bid": "257.60",
      "ask": "258.00",
      "open": "250.60",
      "high": "258.80",
      "low": "250.60",
      "close": "258.20",
      "average": "257.4312",
      "volume": "34090",
      "turnover": "8772526.5",
      "trades": "554"
    },
    {
      "date": "2024-08-26",
      "bid": "258.80",
      "ask": "259.60",
      "open": "260.00",
      "high": "260.20",
      "low": "255.40",
      "close": "259.20",
      "average": "258.9321",
      "volume": "36583",
      "turnover": "9467919",
      "trades": "398"
    },
    {
      "date": "2024-08-27",
      "bid": "260.20",
      "ask": "261.00",
      "open": "259.20",
      "high": "261.60",
      "low": "258.60",
      "close": "261.00",
      "average": "260.4497",
      "volume": "171474",
      "turnover": "44659167.4",
      "trades": "622"
    },
    {
      "date": "2024-08-28",
      "bid": "259.40",
      "ask": "260.40",
      "open": "261.00",
      "high": "263.40",
      "low": "258.80",
      "close": "258.80",
      "average": "260.2897",
      "volume": "48264",
      "turnover": "12562627.4",
      "trades": "647"
    },
    {
      "date": "2024-08-29",
      "bid": "262.20",
      "ask": "263.20",
      "open": "258.80",
      "high": "263.20",
      "low": "256.40",
      "close": "262.00",
      "average": "261.1504",
      "volume": "37848",
      "turnover": "9883984",
      "trades": "525"
    },
    {
      "date": "2024-08-30",
      "bid": "264.80",
      "ask": "265.80",
      "open": "263.00",
      "high": "267.40",
      "low": "263.00",
      "close": "267.00",
      "average": "266.3749",
      "volume": "82012",
      "turnover": "21845181.4",
      "trades": "686"
    },
    {
      "date": "2024-09-02",
      "bid": "263.40",
      "ask": "264.00",
      "open": "267.00",
      "high": "267.00",
      "low": "259.60",
      "close": "264.00",
      "average": "261.9369",
      "volume": "330338",
      "turnover": "86527197.1",
      "trades": "413"
    },
    {
      "date": "2024-09-03",
      "bid": "260.40",
      "ask": "262.00",
      "open": "268.00",
      "high": "268.00",
      "low": "260.20",
      "close": "261.60",
      "average": "261.9858",
      "volume": "26342",
      "turnover": "6901621.6",
      "trades": "458"
    },
    {
      "date": "2024-09-04",
      "bid": "261.40",
      "ask": "262.60",
      "open": "261.40",
      "high": "263.80",
      "low": "254.00",
      "close": "262.00",
      "average": "261.3448",
      "volume": "38932",
      "turnover": "10179262.1",
      "trades": "685"
    },
    {
      "date": "2024-09-05",
      "bid": "258.00",
      "ask": "258.40",
      "open": "261.00",
      "high": "261.20",
      "low": "256.60",
      "close": "258.00",
      "average": "258.599",
      "volume": "432978",
      "turnover": "111948608.2",
      "trades": "796"
    },
    {
      "date": "2024-09-06",
      "bid": "254.00",
      "ask": "254.60",
      "open": "257.80",
      "high": "259.60",
      "low": "253.80",
      "close": "254.20",
      "average": "256.4389",
      "volume": "192316",
      "turnover": "49317632.4",
      "trades": "657"
    },
    {
      "date": "2024-09-09",
      "bid": "262.20",
      "ask": "262.80",
      "open": "254.00",
      "high": "264.00",
      "low": "253.60",
      "close": "262.00",
      "average": "261.4849",
      "volume": "82190",
      "turnover": "21490678.2",
      "trades": "708"
    },
    {
      "date": "2024-09-10",
      "bid": "267.40",
      "ask": "267.80",
      "open": "262.00",
      "high": "268.20",
      "low": "261.60",
      "close": "267.60",
      "average": "267.389",
      "volume": "168766",
      "turnover": "45123027",
      "trades": "592"
    },
    {
      "date": "2024-09-11",
      "bid": "261.00",
      "ask": "262.40",
      "open": "269.60",
      "high": "270.80",
      "low": "259.40",
      "close": "260.00",
      "average": "264.9533",
      "volume": "100648",
      "turnover": "26660607.9",
      "trades": "825"
    },
    {
      "date": "2024-09-12",
      "bid": "264.00",
      "ask": "264.40",
      "open": "263.20",
      "high": "268.20",
      "low": "262.20",
      "close": "264.00",
      "average": "264.7976",
      "volume": "59954",
      "turnover": "15876032.8",
      "trades": "879"
    },
    {
      "date": "2024-09-13",
      "bid": "266.60",
      "ask": "267.00",
      "open": "267.00",
      "high": "267.40",
      "low": "263.20",
      "close": "267.40",
      "average": "266.1247",
      "volume": "77861",
      "turnover": "20680903.5",
      "trades": "532"
    },
    {
      "date": "2024-09-16",
      "bid": "264.60",
      "ask": "265.00",
      "open": "267.40",
      "high": "267.60",
      "low": "263.80",
      "close": "265.00",
      "average": "265.0996",
      "volume": "56634",
      "turnover": "15014137.1",
      "trades": "855"
    },
    {
      "date": "2024-09-17",
      "bid": "265.00",
      "ask": "266.00",
      "open": "265.00",
      "high": "267.40",
      "low": "264.40",
      "close": "266.20",
      "average": "265.4233",
      "volume": "87602",
      "turnover": "23251748.2",
      "trades": "684"
    },
    {
      "date": "2024-09-18",
      "bid": "266.20",
      "ask": "266.40",
      "open": "266.20",
      "high": "267.00",
      "low": "262.80",
      "close": "266.60",
      "average": "265.5175",
      "volume": "131081",
      "turnover": "34804302.29",
      "trades": "527"
    },
    {
      "date": "2024-09-19",
      "bid": "274.60",
      "ask": "275.00",
      "open": "268.00",
      "high": "276.20",
      "low": "267.60",
      "close": "275.00",
      "average": "273.4947",
      "volume": "58535",
      "turnover": "16007336.1",
      "trades": "1124"
    },
    {
      "date": "2024-09-20",
      "bid": "278.80",
      "ask": "279.80",
      "open": "274.60",
      "high": "281.80",
      "low": "271.00",
      "close": "279.80",
      "average": "279.3913",
      "volume": "216819",
      "turnover": "60574647.8",
      "trades": "1451"
    },
    {
      "date": "2024-09-23",
      "bid": "279.20",
      "ask": "279.60",
      "open": "280.00",
      "high": "282.60",
      "low": "277.20",
      "close": "279.20",
      "average": "280.6619",
      "volume": "209367",
      "turnover": "58660055.5",
      "trades": "709"
    },
    {
      "date": "2024-09-24",
      "bid": "280.80",
      "ask": "281.40",
      "open": "280.00",
      "high": "283.80",
      "low": "279.40",
      "close": "282.00",
      "average": "281.5989",
      "volume": "54254",
      "turnover": "15272197.2",
      "trades": "960"
    },
    {
      "date": "2024-09-25",
      "bid": "284.60",
      "ask": "285.00",
      "open": "282.00",
      "high": "286.60",
      "low": "282.00",
      "close": "284.60",
      "average": "284.6881",
      "volume": "59189",
      "turnover": "16848820",
      "trades": "870"
    },
    {
      "date": "2024-09-26",
      "bid": "289.80",
      "ask": "290.20",
      "open": "286.00",
      "high": "292.40",
      "low": "284.40",
      "close": "290.00",
      "average": "289.7827",
      "volume": "65537",
      "turnover": "18994649.8",
      "trades": "1245"
    },
    {
      "date": "2024-09-27",
      "bid": "287.20",
      "ask": "287.80",
      "open": "290.00",
      "high": "292.20",
      "low": "285.40",
      "close": "288.00",
      "average": "288.2155",
      "volume": "76762",
      "turnover": "22123341.3",
      "trades": "821"
    },
    {
      "date": "2024-09-30",
      "bid": "282.60",
      "ask": "283.60",
      "open": "288.00",
      "high": "288.20",
      "low": "282.60",
      "close": "283.60",
      "average": "284.2226",
      "volume": "49239",
      "turnover": "13995462.5",
      "trades": "794"
    },
    {
      "date": "2024-10-01",
      "bid": "280.60",
      "ask": "281.00",
      "open": "284.40",
      "high": "286.60",
      "low": "277.60",
      "close": "280.60",
      "average": "282.614",
      "volume": "38052",
      "turnover": "10755760.3",
      "trades": "761"
    },
    {
      "date": "2024-10-02",
      "bid": "279.40",
      "ask": "279.80",
      "open": "283.00",
      "high": "283.00",
      "low": "277.80",
      "close": "279.20",
      "average": "279.1961",
      "volume": "26133",
      "turnover": "7296231.8",
      "trades": "475"
    },
    {
      "date": "2024-10-03",
      "bid": "277.20",
      "ask": "277.80",
      "open": "278.40",
      "high": "279.60",
      "low": "276.80",
      "close": "278.20",
      "average": "278.0153",
      "volume": "226592",
      "turnover": "62996073.6",
      "trades": "539"
    },
    {
      "date": "2024-10-04",
      "bid": "276.80",
      "ask": "277.60",
      "open": "278.00",
      "high": "282.20",
      "low": "276.60",
      "close": "277.80",
      "average": "279.0646",
      "volume": "38385",
      "turnover": "10711893.6",
      "trades": "833"
    },
    {
      "date": "2024-10-07",
      "bid": "275.80",
      "ask": "276.20",
      "open": "275.00",
      "high": "281.80",
      "low": "274.40",
      "close": "276.80",
      "average": "276.2522",
      "volume": "44427",
      "turnover": "12273094.8",
      "trades": "699"
    },
    {
      "date": "2024-10-08",
      "bid": "274.00",
      "ask": "274.40",
      "open": "275.00",
      "high": "277.40",
      "low": "273.40",
      "close": "275.20",
      "average": "275.5906",
      "volume": "64660",
      "turnover": "17818088.3",
      "trades": "503"
    },
    {
      "date": "2024-10-09",
      "bid": "274.20",
      "ask": "275.00",
      "open": "274.80",
      "high": "275.80",
      "low": "270.60",
      "close": "275.80",
      "average": "273.8205",
      "volume": "94566",
      "turnover": "25890010.4",
      "trades": "2563"
    },
    {
      "date": "2024-10-10",
      "bid": "268.60",
      "ask": "269.20",
      "open": "272.20",
      "high": "272.40",
      "low": "263.60",
      "close": "269.60",
      "average": "268.4057",
      "volume": "122206",
      "turnover": "32724326.37",
      "trades": "1425"
    },
    {
      "date": "2024-10-11",
      "bid": "272.40",
      "ask": "272.60",
      "open": "269.60",
      "high": "275.40",
      "low": "269.20",
      "close": "272.60",
      "average": "272.7657",
      "volume": "33897",
      "turnover": "9245776",
      "trades": "632"
    },
    {
      "date": "2024-10-14",
      "bid": "276.20",
      "ask": "276.80",
      "open": "272.40",
      "high": "277.40",
      "low": "271.40",
      "close": "277.40",
      "average": "275.8353",
      "volume": "37714",
      "turnover": "10402749.5",
      "trades": "566"
    },
    {
      "date": "2024-10-15",
      "bid": "276.00",
      "ask": "276.40",
      "open": "277.40",
      "high": "279.00",
      "low": "274.40",
      "close": "276.60",
      "average": "276.5918",
      "volume": "42627",
      "turnover": "11790074.9",
      "trades": "553"
    },
    {
      "date": "2024-10-16",
      "bid": "271.20",
      "ask": "271.60",
      "open": "276.60",
      "high": "276.60",
      "low": "270.40",
      "close": "272.20",
      "average": "272.2867",
      "volume": "77536",
      "turnover": "21111437.89",
      "trades": "710"
    },
    {
      "date": "2024-10-17",
      "bid": "269.60",
      "ask": "270.00",
      "open": "272.00",
      "high": "273.00",
      "low": "268.40",
      "close": "270.40",
      "average": "270.0421",
      "volume": "58093",
      "turnover": "15689656.7",
      "trades": "705"
    },
    {
      "date": "2024-10-18",
      "bid": "267.80",
      "ask": "268.20",
      "open": "270.00",
      "high": "271.60",
      "low": "267.20",
      "close": "268.20",
      "average": "269.6761",
      "volume": "44591",
      "turnover": "12025114.7",
      "trades": "701"
    },
    {
      "date": "2024-10-21",
      "bid": "263.80",
      "ask": "264.00",
      "open": "265.60",
      "high": "268.20",
      "low": "264.00",
      "close": "264.00",
      "average": "265.4531",
      "volume": "63206",
      "turnover": "16780374.7",
      "trades": "946"
    },
    {
      "date": "2024-10-22",
      "bid": "265.80",
      "ask": "266.00",
      "open": "262.00",
      "high": "266.60",
      "low": "258.00",
      "close": "266.00",
      "average": "263.7342",
      "volume": "108195",
      "turnover": "28456718.4",
      "trades": "1085"
    },
    {
      "date": "2024-10-23",
      "bid": "264.20",
      "ask": "265.00",
      "open": "265.00",
      "high": "267.80",
      "low": "263.00",
      "close": "264.40",
      "average": "264.8631",
      "volume": "51174",
      "turnover": "13554358.9",
      "trades": "948"
    },
    {
      "date": "2024-10-24",
      "bid": "233.80",
      "ask": "234.00",
      "open": "241.60",
      "high": "244.40",
      "low": "231.00",
      "close": "233.00",
      "average": "238.066",
      "volume": "435988",
      "turnover": "103866182.3",
      "trades": "3622"
    },
    {
      "date": "2024-10-25",
      "bid": "216.00",
      "ask": "216.40",
      "open": "232.00",
      "high": "233.20",
      "low": "214.60",
      "close": "215.60",
      "average": "219.9995",
      "volume": "481740",
      "turnover": "105957079.9",
      "trades": "4482"
    },
    {
      "date": "2024-10-28",
      "bid": "232.00",
      "ask": "232.20",
      "open": "215.60",
      "high": "233.60",
      "low": "215.20",
      "close": "231.60",
      "average": "228.3248",
      "volume": "193879",
      "turnover": "44289755.9",
      "trades": "2387"
    },
    {
      "date": "2024-10-29",
      "bid": "226.40",
      "ask": "227.00",
      "open": "232.60",
      "high": "232.80",
      "low": "226.00",
      "close": "227.40",
      "average": "227.9651",
      "volume": "134887",
      "turnover": "30757231",
      "trades": "1429"
    },
    {
      "date": "2024-10-30",
      "bid": "226.00",
      "ask": "226.40",
      "open": "227.00",
      "high": "228.20",
      "low": "224.20",
      "close": "227.00",
      "average": "226.9179",
      "volume": "614218",
      "turnover": "139377014.19",
      "trades": "1164"
    },
    {
      "date": "2024-10-31",
      "bid": "222.60",
      "ask": "223.00",
      "open": "223.00",
      "high": "226.60",
      "low": "222.20",
      "close": "223.20",
      "average": "224.0648",
      "volume": "296638",
      "turnover": "66466781.7",
      "trades": "1020"
    },
    {
      "date": "2024-11-01",
      "bid": "222.80",
      "ask": "223.60",
      "open": "223.20",
      "high": "225.20",
      "low": "219.00",
      "close": "222.60",
      "average": "222.9322",
      "volume": "61648",
      "turnover": "13743138.7",
      "trades": "739"
    },
    {
      "date": "2024-11-04",
      "bid": "225.00",
      "ask": "226.40",
      "open": "223.00",
      "high": "227.00",
      "low": "223.00",
      "close": "226.00",
      "average": "225.672",
      "volume": "112065",
      "turnover": "25290650",
      "trades": "1059"
    },
    {
      "date": "2024-11-05",
      "bid": "223.20",
      "ask": "223.60",
      "open": "226.00",
      "high": "226.80",
      "low": "223.00",
      "close": "223.00",
      "average": "224.2922",
      "volume": "61176",
      "turnover": "13722620.8",
      "trades": "787"
    },
    {
      "date": "2024-11-06",
      "bid": "222.80",
      "ask": "223.20",
      "open": "223.80",
      "high": "229.60",
      "low": "221.60",
      "close": "221.60",
      "average": "225.9098",
      "volume": "157831",
      "turnover": "35666960.5",
      "trades": "1527"
    },
    {
      "date": "2024-11-07",
      "bid": "227.80",
      "ask": "228.00",
      "open": "221.60",
      "high": "228.80",
      "low": "221.60",
      "close": "226.80",
      "average": "226.1251",
      "volume": "96970",
      "turnover": "21927444.6",
      "trades": "1011"
    },
    {
      "date": "2024-11-08",
      "bid": "226.00",
      "ask": "226.60",
      "open": "226.40",
      "high": "228.40",
      "low": "224.60",
      "close": "226.20",
      "average": "226.4416",
      "volume": "69339",
      "turnover": "15701892.9",
      "trades": "684"
    },
    {
      "date": "2024-11-11",
      "bid": "237.20",
      "ask": "237.40",
      "open": "231.00",
      "high": "240.60",
      "low": "231.00",
      "close": "236.20",
      "average": "236.9457",
      "volume": "135196",
      "turnover": "32037988.4",
      "trades": "1568"
    },
    {
      "date": "2024-11-12",
      "bid": "231.00",
      "ask": "231.40",
      "open": "236.00",
      "high": "237.20",
      "low": "230.80",
      "close": "231.20",
      "average": "233.1607",
      "volume": "132160",
      "turnover": "30844488",
      "trades": "1483"
    },
    {
      "date": "2024-11-13",
      "bid": "229.20",
      "ask": "229.80",
      "open": "230.60",
      "high": "232.40",
      "low": "227.00",
      "close": "229.40",
      "average": "229.4009",
      "volume": "91132",
      "turnover": "20904774.8",
      "trades": "1055"
    },
    {
      "date": "2024-11-14",
      "bid": "231.40",
      "ask": "232.20",
      "open": "229.80",
      "high": "232.60",
      "low": "228.80",
      "close": "231.20",
      "average": "231.0524",
      "volume": "94336",
      "turnover": "21796364.6",
      "trades": "730"
    },
    {
      "date": "2024-11-15",
      "bid": "227.80",
      "ask": "228.20",
      "open": "231.40",
      "high": "232.00",
      "low": "226.60",
      "close": "226.60",
      "average": "228.255",
      "volume": "48593",
      "turnover": "11091615.2",
      "trades": "567"
    },
    {
      "date": "2024-11-18",
      "bid": "226.80",
      "ask": "227.00",
      "open": "226.60",
      "high": "228.00",
      "low": "225.00",
      "close": "226.20",
      "average": "226.5363",
      "volume": "49330",
      "turnover": "11175126.7",
      "trades": "703"
    },
    {
      "date": "2024-11-19",
      "bid": "227.00",
      "ask": "228.00",
      "open": "226.20",
      "high": "229.00",
      "low": "222.40",
      "close": "226.80",
      "average": "225.9665",
      "volume": "54933",
      "turnover": "12413759.05",
      "trades": "834"
    },
    {
      "date": "2024-11-20",
      "bid": "223.20",
      "ask": "223.60",
      "open": "226.80",
      "high": "229.40",
      "low": "222.60",
      "close": "222.60",
      "average": "224.359",
      "volume": "69764",
      "turnover": "15662114.3",
      "trades": "600"
    },
    {
      "date": "2024-11-21",
      "bid": "227.60",
      "ask": "228.20",
      "open": "223.20",
      "high": "228.40",
      "low": "222.60",
      "close": "228.00",
      "average": "226.7834",
      "volume": "122989",
      "turnover": "27732351.2",
      "trades": "1488"
    },
    {
      "date": "2024-11-22",
      "bid": "233.00",
      "ask": "233.40",
      "open": "228.20",
      "high": "233.60",
      "low": "224.80",
      "close": "233.00",
      "average": "231.5373",
      "volume": "74424",
      "turnover": "17233586.89",
      "trades": "839"
    },
    {
      "date": "2024-11-25",
      "bid": "236.00",
      "ask": "236.60",
      "open": "232.80",
      "high": "236.80",
      "low": "232.80",
      "close": "236.20",
      "average": "235.8803",
      "volume": "116636",
      "turnover": "27508291.5",
      "trades": "921"
    },
    {
      "date": "2024-11-26",
      "bid": "234.60",
      "ask": "235.00",
      "open": "235.40",
      "high": "236.40",
      "low": "233.40",
      "close": "234.40",
      "average": "234.6836",
      "volume": "116063",
      "turnover": "27231543.8",
      "trades": "909"
    },
    {
      "date": "2024-11-27",
      "bid": "228.60",
      "ask": "229.00",
      "open": "234.00",
      "high": "235.80",
      "low": "220.60",
      "close": "228.40",
      "average": "228.3058",
      "volume": "143842",
      "turnover": "32789534",
      "trades": "1631"
    },
    {
      "date": "2024-11-28",
      "bid": "227.80",
      "ask": "228.40",
      "open": "230.00",
      "high": "231.80",
      "low": "226.20",
      "close": "228.00",
      "average": "228.3839",
      "volume": "77805",
      "turnover": "17771690.1",
      "trades": "748"
    },
    {
      "date": "2024-11-29",
      "bid": "226.60",
      "ask": "227.00",
      "open": "227.80",
      "high": "228.60",
      "low": "224.40",
      "close": "227.60",
      "average": "226.4645",
      "volume": "106472",
      "turnover": "24112724.6",
      "trades": "503"
    },
    {
      "date": "2024-12-02",
      "bid": "228.00",
      "ask": "229.20",
      "open": "227.60",
      "high": "230.60",
      "low": "226.20",
      "close": "228.40",
      "average": "228.5305",
      "volume": "195178",
      "turnover": "44606617.2",
      "trades": "1037"
    },
    {
      "date": "2024-12-03",
      "bid": "230.00",
      "ask": "231.00",
      "open": "228.80",
      "high": "232.60",
      "low": "227.40",
      "close": "231.00",
      "average": "230.2966",
      "volume": "77038",
      "turnover": "17741590",
      "trades": "685"
    },
    {
      "date": "2024-12-04",
      "bid": "237.60",
      "ask": "238.20",
      "open": "230.80",
      "high": "238.00",
      "low": "230.40",
      "close": "238.00",
      "average": "236.2145",
      "volume": "115465",
      "turnover": "27272662.7",
      "trades": "869"
    },
    {
      "date": "2024-12-05",
      "bid": "232.80",
      "ask": "233.20",
      "open": "237.60",
      "high": "237.80",
      "low": "232.20",
      "close": "232.60",
      "average": "233.2743",
      "volume": "60268",
      "turnover": "14059067.5",
      "trades": "590"
    },
    {
      "date": "2024-12-06",
      "bid": "237.00",
      "ask": "237.40",
      "open": "232.60",
      "high": "237.80",
      "low": "232.20",
      "close": "236.80",
      "average": "236.2604",
      "volume": "46486",
      "turnover": "10982793.2",
      "trades": "613"
    },
    {
      "date": "2024-12-09",
      "bid": "234.40",
      "ask": "235.00",
      "open": "237.40",
      "high": "239.20",
      "low": "234.60",
      "close": "234.80",
      "average": "235.9219",
      "volume": "65896",
      "turnover": "15558448",
      "trades": "648"
    },
    {
      "date": "2024-12-10",
      "bid": "233.60",
      "ask": "234.00",
      "open": "234.40",
      "high": "235.60",
      "low": "232.00",
      "close": "233.60",
      "average": "233.5141",
      "volume": "47042",
      "turnover": "10984080.2",
      "trades": "576"
    },
    {
      "date": "2024-12-11",
      "bid": "234.20",
      "ask": "234.60",
      "open": "233.60",
      "high": "235.40",
      "low": "232.00",
      "close": "234.00",
      "average": "234.0479",
      "volume": "36210",
      "turnover": "8475121.4",
      "trades": "431"
    },
    {
      "date": "2024-12-12",
      "bid": "238.80",
      "ask": "239.20",
      "open": "234.60",
      "high": "239.80",
      "low": "234.60",
      "close": "238.40",
      "average": "237.8416",
      "volume": "84303",
      "turnover": "20050682.8",
      "trades": "970"
    },
    {
      "date": "2024-12-13",
      "bid": "234.40",
      "ask": "234.60",
      "open": "239.60",
      "high": "243.20",
      "low": "234.60",
      "close": "234.60",
      "average": "237.1797",
      "volume": "74383",
      "turnover": "17642023.2",
      "trades": "946"
    },
    {
      "date": "2024-12-16",
      "bid": "235.20",
      "ask": "235.60",
      "open": "234.60",
      "high": "235.40",
      "low": "232.40",
      "close": "235.00",
      "average": "234.5166",
      "volume": "37773",
      "turnover": "8858370.6",
      "trades": "608"
    },
    {
      "date": "2024-12-17",
      "bid": "233.20",
      "ask": "233.40",
      "open": "235.20",
      "high": "235.40",
      "low": "232.40",
      "close": "233.40",
      "average": "233.9121",
      "volume": "60268",
      "turnover": "14097164.5",
      "trades": "723"
    },
    {
      "date": "2024-12-18",
      "bid": "233.60",
      "ask": "234.00",
      "open": "233.20",
      "high": "238.60",
      "low": "232.60",
      "close": "234.20",
      "average": "235.6692",
      "volume": "74417",
      "turnover": "17569270.6",
      "trades": "769"
    },
    {
      "date": "2024-12-19",
      "bid": "226.00",
      "ask": "226.40",
      "open": "231.20",
      "high": "233.20",
      "low": "225.20",
      "close": "225.40",
      "average": "227.6582",
      "volume": "115929",
      "turnover": "26393677.6",
      "trades": "1464"
    },
    {
      "date": "2024-12-20",
      "bid": "227.40",
      "ask": "227.60",
      "open": "225.60",
      "high": "227.80",
      "low": "223.00",
      "close": "227.00",
      "average": "225.9904",
      "volume": "77827",
      "turnover": "17587754.5",
      "trades": "1184"
    },
    {
      "date": "2024-12-23",
      "bid": "226.40",
      "ask": "226.80",
      "open": "227.00",
      "high": "228.20",
      "low": "224.40",
      "close": "226.40",
      "average": "226.7471",
      "volume": "33343",
      "turnover": "7560424.2",
      "trades": "623"
    },
    {
      "date": "2024-12-27",
      "bid": "227.20",
      "ask": "227.80",
      "open": "226.80",
      "high": "229.20",
      "low": "226.40",
      "close": "228.20",
      "average": "228.0656",
      "volume": "32829",
      "turnover": "7487174",
      "trades": "514"
    },
    {
      "date": "2024-12-30",
      "bid": "228.20",
      "ask": "228.80",
      "open": "227.40",
      "high": "230.00",
      "low": "226.20",
      "close": "229.20",
      "average": "228.4134",
      "volume": "76882",
      "turnover": "17560934.1",
      "trades": "1176"
    },
    {
      "date": "2025-01-02",
      "bid": "230.20",
      "ask": "230.60",
      "open": "228.20",
      "high": "233.20",
      "low": "228.20",
      "close": "231.00",
      "average": "231.458",
      "volume": "32029",
      "turnover": "7413477",
      "trades": "717"
    },
    {
      "date": "2025-01-03",
      "bid": "228.20",
      "ask": "228.80",
      "open": "230.80",
      "high": "231.00",
      "low": "228.00",
      "close": "228.20",
      "average": "228.9214",
      "volume": "51584",
      "turnover": "11808746.2",
      "trades": "585"
    },
    {
      "date": "2025-01-07",
      "bid": "224.20",
      "ask": "224.60",
      "open": "228.80",
      "high": "232.40",
      "low": "224.20",
      "close": "224.60",
      "average": "226.2987",
      "volume": "79314",
      "turnover": "17951510.5",
      "trades": "819"
    },
    {
      "date": "2025-01-08",
      "bid": "222.00",
      "ask": "222.20",
      "open": "224.20",
      "high": "226.20",
      "low": "221.20",
      "close": "221.20",
      "average": "222.1351",
      "volume": "79494",
      "turnover": "17661189.6",
      "trades": "1017"
    },
    {
      "date": "2025-01-09",
      "bid": "217.20",
      "ask": "217.60",
      "open": "221.20",
      "high": "221.20",
      "low": "215.40",
      "close": "217.20",
      "average": "218.0673",
      "volume": "58259",
      "turnover": "12704471.4",
      "trades": "1183"
    },
    {
      "date": "2025-01-10",
      "bid": "207.40",
      "ask": "207.80",
      "open": "217.20",
      "high": "217.60",
      "low": "206.40",
      "close": "206.40",
      "average": "211.4177",
      "volume": "177648",
      "turnover": "37558648",
      "trades": "2242"
    },
    {
      "date": "2025-01-13",
      "bid": "201.60",
      "ask": "202.00",
      "open": "207.20",
      "high": "207.40",
      "low": "201.00",
      "close": "201.00",
      "average": "203.2542",
      "volume": "100078",
      "turnover": "20349726.39",
      "trades": "1200"
    },
    {
      "date": "2025-01-14",
      "bid": "203.60",
      "ask": "204.00",
      "open": "202.00",
      "high": "205.60",
      "low": "202.00",
      "close": "204.00",
      "average": "204.0012",
      "volume": "64542",
      "turnover": "13166588.4",
      "trades": "746"
    },
    {
      "date": "2025-01-15",
      "bid": "207.60",
      "ask": "208.00",
      "open": "204.40",
      "high": "209.00",
      "low": "203.60",
      "close": "207.60",
      "average": "206.8093",
      "volume": "71349",
      "turnover": "14755637.6",
      "trades": "870"
    },
    {
      "date": "2025-01-16",
      "bid": "205.20",
      "ask": "206.00",
      "open": "208.20",
      "high": "210.00",
      "low": "204.60",
      "close": "205.80",
      "average": "206.1278",
      "volume": "84412",
      "turnover": "17402981",
      "trades": "859"
    },
    {
      "date": "2025-01-17",
      "bid": "182.60",
      "ask": "183.80",
      "open": "206.20",
      "high": "210.60",
      "low": "177.60",
      "close": "183.80",
      "average": "186.3344",
      "volume": "1013465",
      "turnover": "188705953.85",
      "trades": "6806"
    },
    {
      "date": "2025-01-20",
      "bid": "190.60",
      "ask": "191.00",
      "open": "185.00",
      "high": "194.00",
      "low": "182.50",
      "close": "191.00",
      "average": "189.1921",
      "volume": "455254",
      "turnover": "86092225.9",
      "trades": "2920"
    },
    {
      "date": "2025-01-21",
      "bid": "195.40",
      "ask": "195.50",
      "open": "191.00",
      "high": "196.70",
      "low": "189.90",
      "close": "196.70",
      "average": "194.0893",
      "volume": "219439",
      "turnover": "42590520.1",
      "trades": "1746"
    },
    {
      "date": "2025-01-22",
      "bid": "195.10",
      "ask": "195.60",
      "open": "195.60",
      "high": "199.00",
      "low": "194.60",
      "close": "196.20",
      "average": "196.1678",
      "volume": "343595",
      "turnover": "67402488.09",
      "trades": "1916"
    },
    {
      "date": "2025-01-23",
      "bid": "196.40",
      "ask": "196.60",
      "open": "196.20",
      "high": "198.40",
      "low": "194.10",
      "close": "197.10",
      "average": "196.333",
      "volume": "175211",
      "turnover": "34399801.4",
      "trades": "1480"
    },
    {
      "date": "2025-01-24",
      "bid": "197.70",
      "ask": "197.80",
      "open": "198.00",
      "high": "200.80",
      "low": "196.80",
      "close": "197.50",
      "average": "198.5811",
      "volume": "105108",
      "turnover": "20872267",
      "trades": "853"
    },
    {
      "date": "2025-01-27",
      "bid": "195.90",
      "ask": "196.80",
      "open": "197.40",
      "high": "198.00",
      "low": "194.30",
      "close": "196.10",
      "average": "196.2427",
      "volume": "119057",
      "turnover": "23359608.7",
      "trades": "1359"
    },
    {
      "date": "2025-01-28",
      "bid": "195.30",
      "ask": "195.40",
      "open": "196.20",
      "high": "196.80",
      "low": "193.60",
      "close": "195.00",
      "average": "195.0649",
      "volume": "103471",
      "turnover": "20195881.7",
      "trades": "905"
    },
    {
      "date": "2025-01-29",
      "bid": "197.00",
      "ask": "197.20",
      "open": "196.00",
      "high": "198.00",
      "low": "195.60",
      "close": "196.60",
      "average": "196.6881",
      "volume": "103394",
      "turnover": "20335633.8",
      "trades": "1146"
    },
    {
      "date": "2025-01-30",
      "bid": "199.40",
      "ask": "199.60",
      "open": "197.20",
      "high": "200.20",
      "low": "196.60",
      "close": "199.10",
      "average": "198.864",
      "volume": "145181",
      "turnover": "28880489.2",
      "trades": "1372"
    },
    {
      "date": "2025-01-31",
      "bid": "198.50",
      "ask": "198.70",
      "open": "199.40",
      "high": "200.00",
      "low": "197.50",
      "close": "198.30",
      "average": "198.4066",
      "volume": "90007",
      "turnover": "17858707.6",
      "trades": "1109"
    },
    {
      "date": "2025-02-03",
      "bid": "196.10",
      "ask": "196.70",
      "open": "192.50",
      "high": "197.00",
      "low": "190.60",
      "close": "196.60",
      "average": "194.9248",
      "volume": "77383",
      "turnover": "15083198",
      "trades": "1118"
    },
    {
      "date": "2025-02-04",
      "bid": "197.30",
      "ask": "197.90",
      "open": "196.20",
      "high": "197.60",
      "low": "194.20",
      "close": "197.60",
      "average": "196.963",
      "volume": "31360",
      "turnover": "6174756.2",
      "trades": "395"
    },
    {
      "date": "2025-02-05",
      "bid": "199.50",
      "ask": "199.80",
      "open": "196.70",
      "high": "200.80",
      "low": "194.60",
      "close": "200.80",
      "average": "198.2655",
      "volume": "104890",
      "turnover": "20796064.6",
      "trades": "751"
    },
    {
      "date": "2025-02-06",
      "bid": "206.00",
      "ask": "206.40",
      "open": "200.80",
      "high": "206.40",
      "low": "199.90",
      "close": "206.40",
      "average": "204.0319",
      "volume": "156155",
      "turnover": "31860608.6",
      "trades": "1384"
    },
    {
      "date": "2025-02-07",
      "bid": "201.60",
      "ask": "201.80",
      "open": "208.00",
      "high": "208.40",
      "low": "201.20",
      "close": "202.60",
      "average": "203.2072",
      "volume": "116675",
      "turnover": "23709200",
      "trades": "1022"
    },
    {
      "date": "2025-02-10",
      "bid": "202.60",
      "ask": "203.00",
      "open": "202.00",
      "high": "205.00",
      "low": "201.60",
      "close": "203.20",
      "average": "202.9971",
      "volume": "72705",
      "turnover": "14758168",
      "trades": "913"
    },
    {
      "date": "2025-02-11",
      "bid": "202.60",
      "ask": "204.00",
      "open": "202.60",
      "high": "204.60",
      "low": "200.60",
      "close": "204.20",
      "average": "203.353",
      "volume": "312645",
      "turnover": "63578402.7",
      "trades": "774"
    },
    {
      "date": "2025-02-12",
      "bid": "205.80",
      "ask": "206.00",
      "open": "205.00",
      "high": "209.40",
      "low": "201.20",
      "close": "205.40",
      "average": "205.9947",
      "volume": "150610",
      "turnover": "31024863.8",
      "trades": "1637"
    },
    {
      "date": "2025-02-13",
      "bid": "214.40",
      "ask": "214.80",
      "open": "208.40",
      "high": "215.00",
      "low": "206.20",
      "close": "214.20",
      "average": "212.639",
      "volume": "202727",
      "turnover": "43107670.2",
      "trades": "2027"
    },
    {
      "date": "2025-02-14",
      "bid": "214.80",
      "ask": "215.20",
      "open": "212.20",
      "high": "216.60",
      "low": "210.80",
      "close": "214.40",
      "average": "215.0143",
      "volume": "192091",
      "turnover": "41302254.79",
      "trades": "1555"
    },
    {
      "date": "2025-02-17",
      "bid": "216.20",
      "ask": "216.60",
      "open": "214.00",
      "high": "217.40",
      "low": "213.40",
      "close": "216.00",
      "average": "216.1256",
      "volume": "126049",
      "turnover": "27223767.1",
      "trades": "937"
    },
    {
      "date": "2025-02-18",
      "bid": "217.00",
      "ask": "217.20",
      "open": "216.20",
      "high": "217.40",
      "low": "215.00",
      "close": "216.60",
      "average": "216.2595",
      "volume": "161742",
      "turnover": "34980190.2",
      "trades": "1204"
    },
    {
      "date": "2025-02-19",
      "bid": "205.40",
      "ask": "205.80",
      "open": "215.60",
      "high": "218.40",
      "low": "205.00",
      "close": "205.00",
      "average": "208.929",
      "volume": "311704",
      "turnover": "65726010.2",
      "trades": "1904"
    },
    {
      "date": "2025-02-20",
      "bid": "201.80",
      "ask": "202.20",
      "open": "205.00",
      "high": "207.00",
      "low": "201.60",
      "close": "201.60",
      "average": "203.9173",
      "volume": "102643",
      "turnover": "20930682",
      "trades": "1052"
    },
    {
      "date": "2025-02-21",
      "bid": "200.60",
      "ask": "201.20",
      "open": "202.00",
      "high": "206.40",
      "low": "200.80",
      "close": "201.00",
      "average": "202.5206",
      "volume": "3913738",
      "turnover": "786743129.8",
      "trades": "558"
    },
    {
      "date": "2025-02-24",
      "bid": "202.00",
      "ask": "202.40",
      "open": "201.00",
      "high": "203.00",
      "low": "199.70",
      "close": "202.00",
      "average": "201.7574",
      "volume": "127559",
      "turnover": "25729740.3",
      "trades": "1089"
    },
    {
      "date": "2025-02-25",
      "bid": "200.60",
      "ask": "200.80",
      "open": "201.60",
      "high": "204.40",
      "low": "200.20",
      "close": "200.20",
      "average": "201.5845",
      "volume": "91277",
      "turnover": "18418110.6",
      "trades": "809"
    },
    {
      "date": "2025-02-26",
      "bid": "209.00",
      "ask": "209.20",
      "open": "201.00",
      "high": "210.20",
      "low": "201.00",
      "close": "209.20",
      "average": "208.2891",
      "volume": "127236",
      "turnover": "26505205",
      "trades": "1086"
    },
    {
      "date": "2025-02-27",
      "bid": "204.00",
      "ask": "204.40",
      "open": "207.60",
      "high": "209.60",
      "low": "203.60",
      "close": "204.00",
      "average": "205.3471",
      "volume": "120023",
      "turnover": "24646315.4",
      "trades": "1230"
    },
    {
      "date": "2025-02-28",
      "bid": "199.50",
      "ask": "200.00",
      "open": "201.00",
      "high": "204.20",
      "low": "198.00",
      "close": "198.00",
      "average": "198.7824",
      "volume": "191948",
      "turnover": "38156038.7",
      "trades": "1119"
    },
    {
      "date": "2025-03-03",
      "bid": "197.00",
      "ask": "197.50",
      "open": "198.00",
      "high": "200.80",
      "low": "196.20",
      "close": "196.20",
      "average": "197.6507",
      "volume": "74965",
      "turnover": "14818246.2",
      "trades": "1049"
    },
    {
      "date": "2025-03-04",
      "bid": "189.70",
      "ask": "190.20",
      "open": "193.90",
      "high": "195.70",
      "low": "188.10",
      "close": "189.70",
      "average": "192.3046",
      "volume": "198142",
      "turnover": "38104176.2",
      "trades": "1177"
    },
    {
      "date": "2025-03-05",
      "bid": "203.60",
      "ask": "204.00",
      "open": "190.40",
      "high": "203.80",
      "low": "190.40",
      "close": "203.20",
      "average": "200.7294",
      "volume": "133719",
      "turnover": "26837282.15",
      "trades": "1654"
    },
    {
      "date": "2025-03-06",
      "bid": "205.40",
      "ask": "205.60",
      "open": "205.20",
      "high": "206.60",
      "low": "200.80",
      "close": "205.80",
      "average": "204.9727",
      "volume": "99728",
      "turnover": "20441563.39",
      "trades": "1209"
    },
    {
      "date": "2025-03-07",
      "bid": "209.40",
      "ask": "209.80",
      "open": "205.60",
      "high": "209.80",
      "low": "203.80",
      "close": "209.40",
      "average": "207.8886",
      "volume": "145299",
      "turnover": "30206309.2",
      "trades": "1456"
    },
    {
      "date": "2025-03-10",
      "bid": "205.40",
      "ask": "205.60",
      "open": "209.80",
      "high": "211.00",
      "low": "202.00",
      "close": "205.20",
      "average": "206.6583",
      "volume": "151309",
      "turnover": "31247902.9",
      "trades": "1570"
    },
    {
      "date": "2025-03-11",
      "bid": "202.60",
      "ask": "203.00",
      "open": "205.80",
      "high": "209.40",
      "low": "202.60",
      "close": "203.00",
      "average": "206.0749",
      "volume": "215827",
      "turnover": "44476525.8",
      "trades": "1961"
    },
    {
      "date": "2025-03-12",
      "bid": "205.80",
      "ask": "206.20",
      "open": "204.80",
      "high": "207.40",
      "low": "199.00",
      "close": "206.00",
      "average": "204.3407",
      "volume": "146794",
      "turnover": "29995995.2",
      "trades": "1902"
    },
    {
      "date": "2025-03-13",
      "bid": "201.80",
      "ask": "202.20",
      "open": "205.00",
      "high": "206.20",
      "low": "201.20",
      "close": "201.80",
      "average": "204.9363",
      "volume": "251244",
      "turnover": "51447976.8",
      "trades": "953"
    },
    {
      "date": "2025-03-14",
      "bid": "208.80",
      "ask": "209.20",
      "open": "202.80",
      "high": "210.60",
      "low": "201.20",
      "close": "209.60",
      "average": "205.1926",
      "volume": "312459",
      "turnover": "64115356.8",
      "trades": "1202"
    },
    {
      "date": "2025-03-17",
      "bid": "207.60",
      "ask": "208.00",
      "open": "209.80",
      "high": "210.20",
      "low": "205.80",
      "close": "208.20",
      "average": "207.7974",
      "volume": "64789",
      "turnover": "13463011",
      "trades": "916"
    },
    {
      "date": "2025-03-18",
      "bid": "208.80",
      "ask": "209.20",
      "open": "208.80",
      "high": "211.40",
      "low": "207.80",
      "close": "209.40",
      "average": "209.6793",
      "volume": "40195",
      "turnover": "8428059.8",
      "trades": "558"
    },
    {
      "date": "2025-03-19",
      "bid": "213.80",
      "ask": "214.20",
      "open": "207.80",
      "high": "214.00",
      "low": "206.80",
      "close": "213.20",
      "average": "210.9931",
      "volume": "478795",
      "turnover": "101061162.6",
      "trades": "427"
    },
    {
      "date": "2025-03-20",
      "bid": "210.60",
      "ask": "211.00",
      "open": "213.60",
      "high": "214.60",
      "low": "208.20",
      "close": "210.40",
      "average": "212.0675",
      "volume": "135873",
      "turnover": "28814608.6",
      "trades": "827"
    },
    {
      "date": "2025-03-21",
      "bid": "205.40",
      "ask": "205.80",
      "open": "209.60",
      "high": "209.60",
      "low": "204.40",
      "close": "206.00",
      "average": "206.0213",
      "volume": "117766",
      "turnover": "24262304",
      "trades": "680"
    },
    {
      "date": "2025-03-24",
      "bid": "204.00",
      "ask": "204.40",
      "open": "207.00",
      "high": "208.20",
      "low": "203.20",
      "close": "203.20",
      "average": "204.4061",
      "volume": "124603",
      "turnover": "25487051.3",
      "trades": "615"
    },
    {
      "date": "2025-03-25",
      "bid": "204.00",
      "ask": "204.40",
      "open": "205.20",
      "high": "209.40",
      "low": "202.20",
      "close": "203.20",
      "average": "203.6218",
      "volume": "43544",
      "turnover": "8866508.4",
      "trades": "477"
    },
    {
      "date": "2025-03-26",
      "bid": "200.40",
      "ask": "200.80",
      "open": "205.00",
      "high": "205.00",
      "low": "199.30",
      "close": "200.20",
      "average": "200.7369",
      "volume": "47330",
      "turnover": "9500877",
      "trades": "590"
    },
    {
      "date": "2025-03-27",
      "bid": "199.60",
      "ask": "200.20",
      "open": "200.20",
      "high": "200.80",
      "low": "197.10",
      "close": "199.90",
      "average": "199.4999",
      "volume": "71106",
      "turnover": "14185356.35",
      "trades": "1033"
    },
    {
      "date": "2025-03-28",
      "bid": "197.40",
      "ask": "197.70",
      "open": "199.90",
      "high": "201.00",
      "low": "196.70",
      "close": "197.60",
      "average": "198.8125",
      "volume": "113725",
      "turnover": "22610137.75",
      "trades": "734"
    },
    {
      "date": "2025-03-31",
      "bid": "195.10",
      "ask": "195.40",
      "open": "195.70",
      "high": "195.80",
      "low": "192.00",
      "close": "194.20",
      "average": "194.2294",
      "volume": "119530",
      "turnover": "23218572.8",
      "trades": "1678"
    },
    {
      "date": "2025-04-01",
      "bid": "198.50",
      "ask": "198.70",
      "open": "192.30",
      "high": "199.70",
      "low": "192.30",
      "close": "197.50",
      "average": "197.2875",
      "volume": "53303",
      "turnover": "10514234.75",
      "trades": "562"
    },
    {
      "date": "2025-04-02",
      "bid": "194.40",
      "ask": "194.70",
      "open": "196.00",
      "high": "196.00",
      "low": "186.00",
      "close": "194.30",
      "average": "188.9931",
      "volume": "282733",
      "turnover": "53437714.8",
      "trades": "1271"
    },
    {
      "date": "2025-04-03",
      "bid": "189.90",
      "ask": "190.10",
      "open": "188.00",
      "high": "194.40",
      "low": "186.90",
      "close": "189.10",
      "average": "189.8395",
      "volume": "50919",
      "turnover": "9666403.19",
      "trades": "636"
    },
    {
      "date": "2025-04-04",
      "bid": "180.00",
      "ask": "180.30",
      "open": "187.00",
      "high": "190.20",
      "low": "176.20",
      "close": "179.30",
      "average": "180.4431",
      "volume": "539237",
      "turnover": "96392500.8",
      "trades": "1979"
    },
    {
      "date": "2025-04-07",
      "bid": "173.90",
      "ask": "174.20",
      "open": "164.80",
      "high": "184.60",
      "low": "164.80",
      "close": "172.70",
      "average": "172.1509",
      "volume": "206403",
      "turnover": "35532147.79",
      "trades": "1830"
    },
    {
      "date": "2025-04-08",
      "bid": "173.80",
      "ask": "174.20",
      "open": "176.30",
      "high": "179.60",
      "low": "173.70",
      "close": "174.90",
      "average": "175.8126",
      "volume": "109740",
      "turnover": "19293597.75",
      "trades": "1456"
    },
    {
      "date": "2025-04-09",
      "bid": "167.70",
      "ask": "167.80",
      "open": "170.40",
      "high": "173.40",
      "low": "164.00",
      "close": "168.80",
      "average": "168.1366",
      "volume": "215545",
      "turnover": "36231286.25",
      "trades": "1384"
    },
    {
      "date": "2025-04-10",
      "bid": "180.00",
      "ask": "180.10",
      "open": "191.80",
      "high": "191.80",
      "low": "178.20",
      "close": "180.20",
      "average": "180.7289",
      "volume": "124774",
      "turnover": "22550268.1",
      "trades": "1199"
    },
    {
      "date": "2025-04-11",
      "bid": "178.10",
      "ask": "180.00",
      "open": "180.30",
      "high": "181.20",
      "low": "175.70",
      "close": "179.50",
      "average": "179.236",
      "volume": "38010",
      "turnover": "6812744.95",
      "trades": "510"
    },
    {
      "date": "2025-04-14",
      "bid": "185.30",
      "ask": "185.70",
      "open": "184.80",
      "high": "186.40",
      "low": "181.30",
      "close": "185.90",
      "average": "184.9784",
      "volume": "44891",
      "turnover": "8303804.75",
      "trades": "629"
    },
    {
      "date": "2025-04-15",
      "bid": "191.30",
      "ask": "191.60",
      "open": "185.90",
      "high": "192.00",
      "low": "185.90",
      "close": "191.70",
      "average": "190.9707",
      "volume": "32091",
      "turnover": "6128443.4",
      "trades": "437"
    },
    {
      "date": "2025-04-16",
      "bid": "186.40",
      "ask": "186.80",
      "open": "188.60",
      "high": "190.50",
      "low": "185.70",
      "close": "186.90",
      "average": "187.3242",
      "volume": "45158",
      "turnover": "8458950.25",
      "trades": "654"
    },
    {
      "date": "2025-04-17",
      "bid": "185.60",
      "ask": "186.40",
      "open": "185.00",
      "high": "187.10",
      "low": "184.60",
      "close": "186.80",
      "average": "186.2725",
      "volume": "21471",
      "turnover": "3999462",
      "trades": "323"
    },
    {
      "date": "2025-04-22",
      "bid": "186.80",
      "ask": "187.20",
      "open": "186.80",
      "high": "187.60",
      "low": "181.30",
      "close": "187.40",
      "average": "186.4636",
      "volume": "64682",
      "turnover": "12060676.85",
      "trades": "979"
    },
    {
      "date": "2025-04-23",
      "bid": "189.60",
      "ask": "189.80",
      "open": "188.00",
      "high": "194.30",
      "low": "188.00",
      "close": "190.30",
      "average": "190.4034",
      "volume": "75574",
      "turnover": "14389407.45",
      "trades": "924"
    },
    {
      "date": "2025-04-24",
      "bid": "191.00",
      "ask": "191.30",
      "open": "189.00",
      "high": "192.00",
      "low": "187.60",
      "close": "192.00",
      "average": "191.0442",
      "volume": "51226",
      "turnover": "9785420.1",
      "trades": "515"
    },
    {
      "date": "2025-04-25",
      "bid": "195.40",
      "ask": "196.50",
      "open": "195.90",
      "high": "196.80",
      "low": "192.50",
      "close": "195.60",
      "average": "194.8912",
      "volume": "38773",
      "turnover": "7556577.7",
      "trades": "647"
    },
    {
      "date": "2025-04-28",
      "bid": "194.60",
      "ask": "195.10",
      "open": "195.40",
      "high": "197.40",
      "low": "193.90",
      "close": "194.90",
      "average": "196.0051",
      "volume": "61999",
      "turnover": "12152038.2",
      "trades": "530"
    },
    {
      "date": "2025-04-29",
      "bid": "197.60",
      "ask": "197.90",
      "open": "195.00",
      "high": "199.50",
      "low": "194.90",
      "close": "197.80",
      "average": "197.8234",
      "volume": "100793",
      "turnover": "19937710.39",
      "trades": "919"
    },
    {
      "date": "2025-04-30",
      "bid": "202.40",
      "ask": "202.80",
      "open": "198.00",
      "high": "203.60",
      "low": "197.80",
      "close": "203.60",
      "average": "202.4811",
      "volume": "43301",
      "turnover": "8755229.8",
      "trades": "378"
    },
    {
      "date": "2025-05-02",
      "bid": "207.20",
      "ask": "207.40",
      "open": "208.00",
      "high": "210.00",
      "low": "201.60",
      "close": "206.80",
      "average": "206.2171",
      "volume": "216941",
      "turnover": "44736991.2",
      "trades": "1340"
    },
    {
      "date": "2025-05-05",
      "bid": "202.00",
      "ask": "202.40",
      "open": "206.00",
      "high": "208.40",
      "low": "201.60",
      "close": "203.40",
      "average": "204.0641",
      "volume": "97926",
      "turnover": "19983019.39",
      "trades": "944"
    },
    {
      "date": "2025-05-06",
      "bid": "212.20",
      "ask": "212.80",
      "open": "219.60",
      "high": "225.00",
      "low": "209.40",
      "close": "212.00",
      "average": "215.3286",
      "volume": "282908",
      "turnover": "60918195.4",
      "trades": "2350"
    },
    {
      "date": "2025-05-07",
      "bid": "216.20",
      "ask": "216.60",
      "open": "212.00",
      "high": "218.60",
      "low": "208.60",
      "close": "215.20",
      "average": "214.5674",
      "volume": "166716",
      "turnover": "35771188.79",
      "trades": "1099"
    },
    {
      "date": "2025-05-08",
      "bid": "214.20",
      "ask": "214.40",
      "open": "216.20",
      "high": "217.60",
      "low": "212.60",
      "close": "213.60",
      "average": "215.0417",
      "volume": "145239",
      "turnover": "31232447.8",
      "trades": "895"
    },
    {
      "date": "2025-05-09",
      "bid": "215.00",
      "ask": "215.80",
      "open": "212.80",
      "high": "219.00",
      "low": "210.80",
      "close": "215.00",
      "average": "216.4664",
      "volume": "146971",
      "turnover": "31814856.6",
      "trades": "1320"
    },
    {
      "date": "2025-05-12",
      "bid": "218.40",
      "ask": "218.80",
      "open": "217.00",
      "high": "223.00",
      "low": "217.00",
      "close": "219.20",
      "average": "219.1044",
      "volume": "89292",
      "turnover": "19564268.6",
      "trades": "1209"
    },
    {
      "date": "2025-05-13",
      "bid": "223.60",
      "ask": "224.40",
      "open": "219.00",
      "high": "224.60",
      "low": "218.20",
      "close": "223.00",
      "average": "222.9037",
      "volume": "120380",
      "turnover": "26833292.2",
      "trades": "1109"
    },
    {
      "date": "2025-05-14",
      "bid": "220.80",
      "ask": "221.20",
      "open": "221.40",
      "high": "222.20",
      "low": "218.00",
      "close": "221.00",
      "average": "220.7902",
      "volume": "80236",
      "turnover": "17716566.39",
      "trades": "851"
    },
    {
      "date": "2025-05-15",
      "bid": "219.60",
      "ask": "220.00",
      "open": "219.00",
      "high": "221.20",
      "low": "218.60",
      "close": "219.80",
      "average": "219.8212",
      "volume": "56055",
      "turnover": "12323117.7",
      "trades": "626"
    },
    {
      "date": "2025-05-16",
      "bid": "215.80",
      "ask": "216.20",
      "open": "220.00",
      "high": "221.20",
      "low": "215.80",
      "close": "216.60",
      "average": "218.0422",
      "volume": "75407",
      "turnover": "16441888",
      "trades": "698"
    },
    {
      "date": "2025-05-19",
      "bid": "217.20",
      "ask": "217.40",
      "open": "216.00",
      "high": "218.00",
      "low": "214.60",
      "close": "218.00",
      "average": "216.7672",
      "volume": "30593",
      "turnover": "6631560",
      "trades": "448"
    },
    {
      "date": "2025-05-20",
      "bid": "218.20",
      "ask": "218.60",
      "open": "217.80",
      "high": "218.80",
      "low": "215.60",
      "close": "218.20",
      "average": "217.602",
      "volume": "36654",
      "turnover": "7975164.5",
      "trades": "539"
    },
    {
      "date": "2025-05-21",
      "bid": "216.40",
      "ask": "217.40",
      "open": "218.00",
      "high": "218.00",
      "low": "212.60",
      "close": "216.40",
      "average": "215.9084",
      "volume": "282716",
      "turnover": "61040759",
      "trades": "544"
    },
    {
      "date": "2025-05-22",
      "bid": "210.00",
      "ask": "210.20",
      "open": "218.80",
      "high": "218.80",
      "low": "208.20",
      "close": "210.00",
      "average": "211.7032",
      "volume": "157324",
      "turnover": "33305999.1",
      "trades": "949"
    },
    {
      "date": "2025-05-23",
      "bid": "206.20",
      "ask": "206.60",
      "open": "210.00",
      "high": "213.20",
      "low": "203.60",
      "close": "206.00",
      "average": "206.634",
      "volume": "104048",
      "turnover": "21520404.2",
      "trades": "968"
    },
    {
      "date": "2025-05-26",
      "bid": "209.20",
      "ask": "209.80",
      "open": "208.80",
      "high": "211.60",
      "low": "207.80",
      "close": "209.60",
      "average": "209.406",
      "volume": "32779",
      "turnover": "6864120.4",
      "trades": "362"
    },
    {
      "date": "2025-05-27",
      "bid": "212.00",
      "ask": "212.40",
      "open": "209.20",
      "high": "214.00",
      "low": "209.00",
      "close": "212.60",
      "average": "212.2632",
      "volume": "125469",
      "turnover": "26632213.1",
      "trades": "952"
    },
    {
      "date": "2025-05-28",
      "bid": "213.80",
      "ask": "214.20",
      "open": "211.80",
      "high": "215.40",
      "low": "211.60",
      "close": "214.00",
      "average": "214.0083",
      "volume": "35662",
      "turnover": "7641447.8",
      "trades": "345"
    },
    {
      "date": "2025-05-30",
      "bid": "216.40",
      "ask": "216.80",
      "open": "214.00",
      "high": "217.80",
      "low": "211.80",
      "close": "215.00",
      "average": "215.0797",
      "volume": "1686316",
      "turnover": "362692308",
      "trades": "1722"
    },
    {
      "date": "2025-06-02",
      "bid": "209.60",
      "ask": "210.20",
      "open": "215.20",
      "high": "215.20",
      "low": "208.00",
      "close": "209.00",
      "average": "210.6823",
      "volume": "125607",
      "turnover": "26463172",
      "trades": "692"
    },
    {
      "date": "2025-06-03",
      "bid": "207.60",
      "ask": "208.40",
      "open": "210.20",
      "high": "210.60",
      "low": "204.80",
      "close": "208.00",
      "average": "207.0889",
      "volume": "59842",
      "turnover": "12390274",
      "trades": "586"
    },
    {
      "date": "2025-06-04",
      "bid": "211.80",
      "ask": "213.20",
      "open": "210.60",
      "high": "214.60",
      "low": "209.00",
      "close": "213.40",
      "average": "213.0299",
      "volume": "39462",
      "turnover": "8406683.4",
      "trades": "596"
    },
    {
      "date": "2025-06-05",
      "bid": "215.80",
      "ask": "216.20",
      "open": "213.40",
      "high": "217.20",
      "low": "213.40",
      "close": "215.80",
      "average": "216.0516",
      "volume": "47256",
      "turnover": "10208387.8",
      "trades": "590"
    },
    {
      "date": "2025-06-09",
      "bid": "214.40",
      "ask": "214.80",
      "open": "216.60",
      "high": "218.20",
      "low": "213.40",
      "close": "214.40",
      "average": "214.7004",
      "volume": "39752",
      "turnover": "8535016.19",
      "trades": "449"
    },
    {
      "date": "2025-06-10",
      "bid": "206.80",
      "ask": "207.20",
      "open": "216.20",
      "high": "216.20",
      "low": "205.20",
      "close": "207.20",
      "average": "208.0651",
      "volume": "154187",
      "turnover": "32081700.9",
      "trades": "775"
    },
    {
      "date": "2025-06-11",
      "bid": "203.60",
      "ask": "204.20",
      "open": "206.80",
      "high": "207.60",
      "low": "200.80",
      "close": "203.40",
      "average": "203.3083",
      "volume": "90702",
      "turnover": "18439908.1",
      "trades": "1462"
    },
    {
      "date": "2025-06-12",
      "bid": "204.00",
      "ask": "204.40",
      "open": "201.60",
      "high": "204.80",
      "low": "198.00",
      "close": "204.00",
      "average": "202.8122",
      "volume": "70596",
      "turnover": "14316590.35",
      "trades": "679"
    },
    {
      "date": "2025-06-13",
      "bid": "199.10",
      "ask": "199.80",
      "open": "204.00",
      "high": "204.20",
      "low": "198.20",
      "close": "199.00",
      "average": "199.7098",
      "volume": "38609",
      "turnover": "7710595.3",
      "trades": "351"
    },
    {
      "date": "2025-06-16",
      "bid": "202.20",
      "ask": "202.60",
      "open": "199.00",
      "high": "202.40",
      "low": "198.40",
      "close": "202.20",
      "average": "200.5854",
      "volume": "128999",
      "turnover": "25875211.5",
      "trades": "879"
    },
    {
      "date": "2025-06-17",
      "bid": "197.70",
      "ask": "198.00",
      "open": "202.20",
      "high": "202.20",
      "low": "196.40",
      "close": "197.80",
      "average": "198.4601",
      "volume": "53405",
      "turnover": "10598761.8",
      "trades": "502"
    },
    {
      "date": "2025-06-18",
      "bid": "197.10",
      "ask": "197.40",
      "open": "197.70",
      "high": "199.70",
      "low": "196.10",
      "close": "197.60",
      "average": "197.7468",
      "volume": "35326",
      "turnover": "6985843.55",
      "trades": "383"
    },
    {
      "date": "2025-06-19",
      "bid": "190.80",
      "ask": "191.30",
      "open": "196.30",
      "high": "197.00",
      "low": "190.90",
      "close": "191.30",
      "average": "191.6398",
      "volume": "144659",
      "turnover": "27722956.9",
      "trades": "575"
    },
    {
      "date": "2025-06-23",
      "bid": "190.40",
      "ask": "190.70",
      "open": "190.90",
      "high": "193.20",
      "low": "189.90",
      "close": "191.00",
      "average": "190.9867",
      "volume": "38685",
      "turnover": "7388320.5",
      "trades": "453"
    },
    {
      "date": "2025-06-24",
      "bid": "189.50",
      "ask": "190.00",
      "open": "196.90",
      "high": "197.20",
      "low": "189.00",
      "close": "189.50",
      "average": "191.1159",
      "volume": "78901",
      "turnover": "15089103",
      "trades": "722"
    },
    {
      "date": "2025-06-25",
      "bid": "193.90",
      "ask": "194.70",
      "open": "191.00",
      "high": "196.40",
      "low": "188.50",
      "close": "194.20",
      "average": "191.5504",
      "volume": "222218",
      "turnover": "42565675.6",
      "trades": "1071"
    },
    {
      "date": "2025-06-26",
      "bid": "195.30",
      "ask": "196.70",
      "open": "194.20",
      "high": "196.80",
      "low": "193.30",
      "close": "195.60",
      "average": "195.14",
      "volume": "64006",
      "turnover": "12490114.8",
      "trades": "748"
    },
    {
      "date": "2025-06-27",
      "bid": "200.00",
      "ask": "200.40",
      "open": "198.40",
      "high": "200.20",
      "low": "197.70",
      "close": "200.20",
      "average": "199.1969",
      "volume": "60134",
      "turnover": "11978504.7",
      "trades": "532"
    },
    {
      "date": "2025-06-30",
      "bid": "196.10",
      "ask": "196.70",
      "open": "202.00",
      "high": "202.00",
      "low": "195.80",
      "close": "196.10",
      "average": "197.4762",
      "volume": "62209",
      "turnover": "12284796.6",
      "trades": "481"
    },
    {
      "date": "2025-07-01",
      "bid": "198.90",
      "ask": "199.60",
      "open": "196.10",
      "high": "198.90",
      "low": "193.60",
      "close": "198.80",
      "average": "197.0404",
      "volume": "37615",
      "turnover": "7411676.3",
      "trades": "420"
    },
    {
      "date": "2025-07-02",
      "bid": "199.90",
      "ask": "200.20",
      "open": "199.80",
      "high": "200.60",
      "low": "196.90",
      "close": "200.20",
      "average": "199.6495",
      "volume": "49274",
      "turnover": "9837445.5",
      "trades": "443"
    },
    {
      "date": "2025-07-03",
      "bid": "201.60",
      "ask": "202.20",
      "open": "200.20",
      "high": "205.20",
      "low": "200.20",
      "close": "202.40",
      "average": "202.8314",
      "volume": "40185",
      "turnover": "8150778.6",
      "trades": "377"
    },
    {
      "date": "2025-07-04",
      "bid": "203.20",
      "ask": "204.00",
      "open": "204.00",
      "high": "204.00",
      "low": "200.80",
      "close": "203.40",
      "average": "202.3193",
      "volume": "58168",
      "turnover": "11768505.8",
      "trades": "588"
    },
    {
      "date": "2025-07-07",
      "bid": "202.20",
      "ask": "202.60",
      "open": "204.00",
      "high": "204.60",
      "low": "202.20",
      "close": "202.40",
      "average": "202.8724",
      "volume": "26813",
      "turnover": "5439617.8",
      "trades": "410"
    },
    {
      "date": "2025-07-08",
      "bid": "203.80",
      "ask": "204.00",
      "open": "203.20",
      "high": "205.00",
      "low": "202.00",
      "close": "204.00",
      "average": "203.7764",
      "volume": "29060",
      "turnover": "5921741.4",
      "trades": "328"
    },
    {
      "date": "2025-07-09",
      "bid": "205.20",
      "ask": "205.80",
      "open": "204.40",
      "high": "207.40",
      "low": "201.80",
      "close": "204.60",
      "average": "204.364",
      "volume": "52775",
      "turnover": "10785308.4",
      "trades": "858"
    },
    {
      "date": "2025-07-10",
      "bid": "209.20",
      "ask": "209.60",
      "open": "205.80",
      "high": "209.60",
      "low": "204.80",
      "close": "209.60",
      "average": "208.5043",
      "volume": "85317",
      "turnover": "17788957.2",
      "trades": "714"
    },
    {
      "date": "2025-07-11",
      "bid": "204.20",
      "ask": "204.60",
      "open": "210.00",
      "high": "210.00",
      "low": "204.40",
      "close": "204.80",
      "average": "205.5189",
      "volume": "48991",
      "turnover": "10068574.6",
      "trades": "536"
    },
    {
      "date": "2025-07-14",
      "bid": "198.40",
      "ask": "199.50",
      "open": "202.00",
      "high": "202.80",
      "low": "198.00",
      "close": "199.00",
      "average": "199.2458",
      "volume": "46555",
      "turnover": "9275887.3",
      "trades": "366"
    },
    {
      "date": "2025-07-15",
      "bid": "200.40",
      "ask": "200.80",
      "open": "199.40",
      "high": "204.30",
      "low": "199.40",
      "close": "200.20",
      "average": "202.1136",
      "volume": "69865",
      "turnover": "14120259.1",
      "trades": "379"
    },
    {
      "date": "2025-07-16",
      "bid": "196.40",
      "ask": "197.60",
      "open": "198.90",
      "high": "200.20",
      "low": "196.20",
      "close": "196.20",
      "average": "197.8589",
      "volume": "123835",
      "turnover": "24501853.85",
      "trades": "414"
    },
    {
      "date": "2025-07-17",
      "bid": "201.00",
      "ask": "202.20",
      "open": "199.40",
      "high": "203.00",
      "low": "197.90",
      "close": "201.80",
      "average": "200.7531",
      "volume": "112291",
      "turnover": "22541365.05",
      "trades": "893"
    },
    {
      "date": "2025-07-18",
      "bid": "207.40",
      "ask": "208.80",
      "open": "200.40",
      "high": "211.20",
      "low": "188.90",
      "close": "207.60",
      "average": "205.0312",
      "volume": "197680",
      "turnover": "40514713.7",
      "trades": "1548"
    },
    {
      "date": "2025-07-21",
      "bid": "208.00",
      "ask": "208.40",
      "open": "208.20",
      "high": "210.80",
      "low": "202.80",
      "close": "209.00",
      "average": "208.6806",
      "volume": "131678",
      "turnover": "27470947.5",
      "trades": "1192"
    },
    {
      "date": "2025-07-22",
      "bid": "205.00",
      "ask": "205.40",
      "open": "208.40",
      "high": "208.40",
      "low": "203.80",
      "close": "205.00",
      "average": "205.5647",
      "volume": "78689",
      "turnover": "16175156.3",
      "trades": "425"
    },
    {
      "date": "2025-07-23",
      "bid": "207.80",
      "ask": "209.00",
      "open": "205.00",
      "high": "210.00",
      "low": "205.00",
      "close": "208.60",
      "average": "208.489",
      "volume": "105723",
      "turnover": "22042131.5",
      "trades": "726"
    },
    {
      "date": "2025-07-24",
      "bid": "211.20",
      "ask": "211.80",
      "open": "209.20",
      "high": "213.00",
      "low": "209.20",
      "close": "211.60",
      "average": "211.5052",
      "volume": "32462",
      "turnover": "6867038.7",
      "trades": "336"
    },
    {
      "date": "2025-07-25",
      "bid": "214.40",
      "ask": "214.80",
      "open": "211.60",
      "high": "215.00",
      "low": "210.00",
      "close": "214.80",
      "average": "212.9876",
      "volume": "42494",
      "turnover": "9050058.8",
      "trades": "364"
    },
    {
      "date": "2025-07-28",
      "bid": "214.60",
      "ask": "215.00",
      "open": "214.60",
      "high": "218.00",
      "low": "213.40",
      "close": "215.20",
      "average": "215.3227",
      "volume": "74851",
      "turnover": "16111869.3",
      "trades": "480"
    },
    {
      "date": "2025-07-29",
      "bid": "214.60",
      "ask": "214.80",
      "open": "216.40",
      "high": "216.60",
      "low": "213.60",
      "close": "216.60",
      "average": "215.4195",
      "volume": "40604",
      "turnover": "8744633.69",
      "trades": "347"
    },
    {
      "date": "2025-07-30",
      "bid": "217.80",
      "ask": "218.60",
      "open": "214.80",
      "high": "221.00",
      "low": "214.80",
      "close": "217.80",
      "average": "218.9656",
      "volume": "110736",
      "turnover": "24246738.7",
      "trades": "848"
    },
    {
      "date": "2025-07-31",
      "bid": "205.20",
      "ask": "205.40",
      "open": "210.00",
      "high": "216.20",
      "low": "202.60",
      "close": "206.00",
      "average": "209.2369",
      "volume": "414866",
      "turnover": "86822717.3",
      "trades": "1983"
    },
    {
      "date": "2025-08-01",
      "bid": "202.20",
      "ask": "203.00",
      "open": "205.20",
      "high": "205.60",
      "low": "202.00",
      "close": "202.20",
      "average": "203.0882",
      "volume": "57002",
      "turnover": "11587533.9",
      "trades": "441"
    },
    {
      "date": "2025-08-04",
      "bid": "206.60",
      "ask": "207.00",
      "open": "202.80",
      "high": "207.40",
      "low": "202.80",
      "close": "206.80",
      "average": "206.2452",
      "volume": "35301",
      "turnover": "7281579.2",
      "trades": "383"
    },
    {
      "date": "2025-08-05",
      "bid": "211.20",
      "ask": "211.80",
      "open": "207.80",
      "high": "211.60",
      "low": "207.80",
      "close": "211.20",
      "average": "209.4966",
      "volume": "156567",
      "turnover": "32800220.9",
      "trades": "486"
    },
    {
      "date": "2025-08-06",
      "bid": "205.40",
      "ask": "206.00",
      "open": "211.00",
      "high": "213.80",
      "low": "205.40",
      "close": "205.80",
      "average": "210.6412",
      "volume": "106331",
      "turnover": "22417048.08",
      "trades": "432"
    },
    {
      "date": "2025-08-07",
      "bid": "210.20",
      "ask": "210.60",
      "open": "206.00",
      "high": "213.00",
      "low": "206.00",
      "close": "210.00",
      "average": "210.5979",
      "volume": "60624",
      "turnover": "12774189.5",
      "trades": "493"
    },
    {
      "date": "2025-08-08",
      "bid": "211.20",
      "ask": "212.20",
      "open": "209.80",
      "high": "212.00",
      "low": "209.60",
      "close": "212.00",
      "average": "211.5707",
      "volume": "20636",
      "turnover": "4365579",
      "trades": "309"
    },
    {
      "date": "2025-08-11",
      "bid": "208.20",
      "ask": "209.60",
      "open": "205.00",
      "high": "212.00",
      "low": "205.00",
      "close": "208.40",
      "average": "208.8735",
      "volume": "43542",
      "turnover": "9095633.69",
      "trades": "476"
    },
    {
      "date": "2025-08-12",
      "bid": "212.60",
      "ask": "213.40",
      "open": "208.20",
      "high": "213.60",
      "low": "208.20",
      "close": "212.80",
      "average": "210.9461",
      "volume": "69135",
      "turnover": "14576836.6",
      "trades": "452"
    },
    {
      "date": "2025-08-13",
      "bid": "208.80",
      "ask": "209.60",
      "open": "213.60",
      "high": "213.60",
      "low": "208.20",
      "close": "208.80",
      "average": "209.2637",
      "volume": "152863",
      "turnover": "32005249.9",
      "trades": "602"
    },
    {
      "date": "2025-08-14",
      "bid": "207.20",
      "ask": "208.00",
      "open": "208.60",
      "high": "210.40",
      "low": "207.00",
      "close": "207.00",
      "average": "208.1958",
      "volume": "84057",
      "turnover": "17521077.1",
      "trades": "743"
    },
    {
      "date": "2025-08-15",
      "bid": "206.60",
      "ask": "207.40",
      "open": "207.60",
      "high": "208.00",
      "low": "206.00",
      "close": "206.00",
      "average": "206.4195",
      "volume": "30448",
      "turnover": "6286558.3",
      "trades": "315"
    },
    {
      "date": "2025-08-18",
      "bid": "202.60",
      "ask": "203.20",
      "open": "206.80",
      "high": "206.80",
      "low": "201.60",
      "close": "202.80",
      "average": "203.5663",
      "volume": "89719",
      "turnover": "18260662.5",
      "trades": "402"
    },
    {
      "date": "2025-08-19",
      "bid": "213.40",
      "ask": "215.00",
      "open": "204.50",
      "high": "214.00",
      "low": "204.00",
      "close": "213.80",
      "average": "209.1317",
      "volume": "86121",
      "turnover": "17991833.5",
      "trades": "783"
    },
    {
      "date": "2025-08-20",
      "bid": "211.20",
      "ask": "211.60",
      "open": "212.40",
      "high": "214.40",
      "low": "209.40",
      "close": "211.60",
      "average": "211.5999",
      "volume": "103388",
      "turnover": "21876950.7",
      "trades": "724"
    },
    {
      "date": "2025-08-21",
      "bid": "211.00",
      "ask": "211.40",
      "open": "211.80",
      "high": "212.00",
      "low": "208.60",
      "close": "210.40",
      "average": "210.0559",
      "volume": "85166",
      "turnover": "17891347.5",
      "trades": "423"
    },
    {
      "date": "2025-08-22",
      "bid": "219.00",
      "ask": "219.40",
      "open": "213.00",
      "high": "219.40",
      "low": "212.20",
      "close": "219.40",
      "average": "217.9026",
      "volume": "3006606",
      "turnover": "659410239.4",
      "trades": "560"
    },
    {
      "date": "2025-08-25",
      "bid": "217.20",
      "ask": "217.60",
      "open": "219.00",
      "high": "219.40",
      "low": "216.40",
      "close": "216.40",
      "average": "217.668",
      "volume": "258123",
      "turnover": "56186033.1",
      "trades": "764"
    },
    {
      "date": "2025-08-26",
      "bid": "210.80",
      "ask": "211.40",
      "open": "216.60",
      "high": "217.80",
      "low": "210.60",
      "close": "210.60",
      "average": "210.8949",
      "volume": "178429",
      "turnover": "37640379.9",
      "trades": "530"
    },
    {
      "date": "2025-08-27",
      "bid": "210.00",
      "ask": "210.40",
      "open": "212.00",
      "high": "212.00",
      "low": "209.60",
      "close": "210.00",
      "average": "210.2382",
      "volume": "51398",
      "turnover": "10805515.3",
      "trades": "490"
    },
    {
      "date": "2025-08-28",
      "bid": "212.00",
      "ask": "212.60",
      "open": "210.00",
      "high": "213.80",
      "low": "210.00",
      "close": "211.80",
      "average": "212.9292",
      "volume": "140384",
      "turnover": "29891134.3",
      "trades": "563"
    },
    {
      "date": "2025-08-29",
      "bid": "210.40",
      "ask": "210.80",
      "open": "212.60",
      "high": "212.60",
      "low": "207.20",
      "close": "210.00",
      "average": "210.0578",
      "volume": "110534",
      "turnover": "23218960.7",
      "trades": "693"
    },
    {
      "date": "2025-09-01",
      "bid": "210.00",
      "ask": "210.60",
      "open": "210.40",
      "high": "212.80",
      "low": "209.80",
      "close": "209.80",
      "average": "210.8662",
      "volume": "31923",
      "turnover": "6731839.8",
      "trades": "415"
    },
    {
      "date": "2025-09-02",
      "bid": "201.20",
      "ask": "201.60",
      "open": "210.00",
      "high": "210.00",
      "low": "198.00",
      "close": "201.20",
      "average": "201.4289",
      "volume": "75280",
      "turnover": "15162961.95",
      "trades": "840"
    },
    {
      "date": "2025-09-03",
      "bid": "200.40",
      "ask": "201.80",
      "open": "200.20",
      "high": "203.20",
      "low": "200.20",
      "close": "201.20",
      "average": "201.7235",
      "volume": "112718",
      "turnover": "22742840.2",
      "trades": "519"
    },
    {
      "date": "2025-09-04",
      "bid": "200.40",
      "ask": "200.80",
      "open": "201.80",
      "high": "202.80",
      "low": "199.50",
      "close": "201.00",
      "average": "201.0495",
      "volume": "90433",
      "turnover": "18181749.2",
      "trades": "656"
    },
    {
      "date": "2025-09-05",
      "bid": "204.20",
      "ask": "205.20",
      "open": "202.20",
      "high": "206.60",
      "low": "202.00",
      "close": "204.20",
      "average": "204.1293",
      "volume": "35135",
      "turnover": "7172084.2",
      "trades": "412"
    },
    {
      "date": "2025-09-08",
      "bid": "205.20",
      "ask": "206.00",
      "open": "205.80",
      "high": "206.00",
      "low": "202.40",
      "close": "206.00",
      "average": "204.6773",
      "volume": "23636",
      "turnover": "4837370.7",
      "trades": "428"
    },
    {
      "date": "2025-09-09",
      "bid": "205.60",
      "ask": "205.80",
      "open": "206.20",
      "high": "208.20",
      "low": "205.00",
      "close": "205.80",
      "average": "207.2541",
      "volume": "514040",
      "turnover": "106532591.3",
      "trades": "408"
    },
    {
      "date": "2025-09-10",
      "bid": "205.00",
      "ask": "205.60",
      "open": "205.60",
      "high": "207.60",
      "low": "204.00",
      "close": "205.40",
      "average": "205.9383",
      "volume": "67322",
      "turnover": "13864931.9",
      "trades": "647"
    },
    {
      "date": "2025-09-11",
      "bid": "204.40",
      "ask": "205.00",
      "open": "205.20",
      "high": "207.00",
      "low": "202.60",
      "close": "204.40",
      "average": "204.5637",
      "volume": "46518",
      "turnover": "9516570.69",
      "trades": "470"
    },
    {
      "date": "2025-09-12",
      "bid": "203.80",
      "ask": "204.20",
      "open": "204.40",
      "high": "206.00",
      "low": "201.20",
      "close": "204.20",
      "average": "204.1699",
      "volume": "63919",
      "turnover": "13052637",
      "trades": "540"
    },
    {
      "date": "2025-09-15",
      "bid": "204.60",
      "ask": "205.40",
      "open": "203.00",
      "high": "207.20",
      "low": "202.80",
      "close": "205.20",
      "average": "205.3272",
      "volume": "45093",
      "turnover": "9257873.5",
      "trades": "538"
    },
    {
      "date": "2025-09-16",
      "bid": "202.60",
      "ask": "203.80",
      "open": "205.20",
      "high": "206.00",
      "low": "203.00",
      "close": "204.00",
      "average": "204.3546",
      "volume": "39826",
      "turnover": "8138509.3",
      "trades": "399"
    },
    {
      "date": "2025-09-17",
      "bid": "204.40",
      "ask": "205.00",
      "open": "204.00",
      "high": "206.80",
      "low": "203.80",
      "close": "205.20",
      "average": "205.2954",
      "volume": "27561",
      "turnover": "5658138.2",
      "trades": "365"
    },
    {
      "date": "2025-09-18",
      "bid": "206.80",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.00",
      "low": "205.80",
      "close": "208.20",
      "average": "207.5113",
      "volume": "31069",
      "turnover": "6447080.9",
      "trades": "413"
    },
    {
      "date": "2025-09-19",
      "bid": "205.60",
      "ask": "206.20",
      "open": "209.20",
      "high": "209.20",
      "low": "204.80",
      "close": "206.00",
      "average": "206.0609",
      "volume": "111003",
      "turnover": "22873479.7",
      "trades": "416"
    },
    {
      "date": "2025-09-22",
      "bid": "205.60",
      "ask": "206.20",
      "open": "203.00",
      "high": "207.00",
      "low": "203.00",
      "close": "205.60",
      "average": "204.6219",
      "volume": "209945",
      "turnover": "42959465.1",
      "trades": "435"
    },
    {
      "date": "2025-09-23",
      "bid": "209.80",
      "ask": "210.20",
      "open": "204.60",
      "high": "211.20",
      "low": "204.00",
      "close": "210.40",
      "average": "210.2038",
      "volume": "87426",
      "turnover": "18378475.89",
      "trades": "779"
    },
    {
      "date": "2025-09-24",
      "bid": "201.20",
      "ask": "201.80",
      "open": "203.00",
      "high": "208.40",
      "low": "201.20",
      "close": "201.20",
      "average": "205.5034",
      "volume": "182323",
      "turnover": "37468350.7",
      "trades": "620"
    },
    {
      "date": "2025-09-25",
      "bid": "197.80",
      "ask": "198.10",
      "open": "201.20",
      "high": "201.40",
      "low": "197.50",
      "close": "198.10",
      "average": "198.3784",
      "volume": "110256",
      "turnover": "21874280.05",
      "trades": "545"
    },
    {
      "date": "2025-09-26",
      "bid": "196.80",
      "ask": "197.20",
      "open": "197.80",
      "high": "199.90",
      "low": "195.40",
      "close": "196.00",
      "average": "197.0027",
      "volume": "91117",
      "turnover": "17950088.14",
      "trades": "610"
    },
    {
      "date": "2025-09-29",
      "bid": "198.50",
      "ask": "198.80",
      "open": "196.80",
      "high": "200.40",
      "low": "196.80",
      "close": "197.90",
      "average": "198.1052",
      "volume": "52189",
      "turnover": "10338836.44",
      "trades": "572"
    },
    {
      "date": "2025-09-30",
      "bid": "197.70",
      "ask": "198.40",
      "open": "197.90",
      "high": "199.90",
      "low": "196.70",
      "close": "198.20",
      "average": "198.1513",
      "volume": "46584",
      "turnover": "9230385.8",
      "trades": "505"
    },
    {
      "date": "2025-10-01",
      "bid": "195.50",
      "ask": "196.40",
      "open": "197.60",
      "high": "201.00",
      "low": "194.80",
      "close": "195.30",
      "average": "197.1239",
      "volume": "68061",
      "turnover": "13416656.05",
      "trades": "557"
    },
    {
      "date": "2025-10-02",
      "bid": "194.10",
      "ask": "194.90",
      "open": "197.90",
      "high": "200.20",
      "low": "193.00",
      "close": "194.00",
      "average": "194.3764",
      "volume": "52528",
      "turnover": "10210264",
      "trades": "548"
    },
    {
      "date": "2025-10-03",
      "bid": "196.70",
      "ask": "197.00",
      "open": "194.90",
      "high": "197.20",
      "low": "194.40",
      "close": "197.00",
      "average": "196.6451",
      "volume": "52625",
      "turnover": "10348317.75",
      "trades": "412"
    },
    {
      "date": "2025-10-06",
      "bid": "195.00",
      "ask": "196.60",
      "open": "196.60",
      "high": "196.80",
      "low": "192.90",
      "close": "196.00",
      "average": "195.5941",
      "volume": "47151",
      "turnover": "9226680.19",
      "trades": "495"
    },
    {
      "date": "2025-10-07",
      "bid": "194.60",
      "ask": "195.00",
      "open": "193.20",
      "high": "196.60",
      "low": "193.20",
      "close": "195.30",
      "average": "195.3594",
      "volume": "34026",
      "turnover": "6647333.3",
      "trades": "436"
    },
    {
      "date": "2025-10-08",
      "bid": "196.10",
      "ask": "196.50",
      "open": "194.30",
      "high": "197.00",
      "low": "194.00",
      "close": "196.00",
      "average": "195.8781",
      "volume": "46851",
      "turnover": "9170230.5",
      "trades": "518"
    },
    {
      "date": "2025-10-09",
      "bid": "195.50",
      "ask": "196.50",
      "open": "196.00",
      "high": "198.40",
      "low": "194.30",
      "close": "196.10",
      "average": "195.7795",
      "volume": "39573",
      "turnover": "7747762.55",
      "trades": "698"
    },
    {
      "date": "2025-10-10",
      "bid": "191.60",
      "ask": "192.80",
      "open": "195.60",
      "high": "197.30",
      "low": "191.50",
      "close": "192.10",
      "average": "194.3445",
      "volume": "31618",
      "turnover": "6145008.4",
      "trades": "476"
    },
    {
      "date": "2025-10-13",
      "bid": "194.70",
      "ask": "195.90",
      "open": "193.90",
      "high": "195.90",
      "low": "191.00",
      "close": "195.20",
      "average": "194.2486",
      "volume": "33818",
      "turnover": "6561715.3",
      "trades": "473"
    },
    {
      "date": "2025-10-14",
      "bid": "195.90",
      "ask": "196.00",
      "open": "194.70",
      "high": "196.10",
      "low": "192.30",
      "close": "196.00",
      "average": "195.3757",
      "volume": "53627",
      "turnover": "10475072.3",
      "trades": "635"
    },
    {
      "date": "2025-10-15",
      "bid": "201.60",
      "ask": "203.00",
      "open": "196.30",
      "high": "203.40",
      "low": "196.30",
      "close": "201.00",
      "average": "200.9091",
      "volume": "95220",
      "turnover": "19132704.89",
      "trades": "662"
    },
    {
      "date": "2025-10-16",
      "bid": "203.40",
      "ask": "204.00",
      "open": "203.80",
      "high": "205.40",
      "low": "201.20",
      "close": "203.80",
      "average": "203.7862",
      "volume": "54556",
      "turnover": "11117460.6",
      "trades": "423"
    },
    {
      "date": "2025-10-17",
      "bid": "202.40",
      "ask": "202.80",
      "open": "201.00",
      "high": "203.40",
      "low": "197.70",
      "close": "203.00",
      "average": "202.3214",
      "volume": "59181",
      "turnover": "11949597.2",
      "trades": "514"
    },
    {
      "date": "2025-10-20",
      "bid": "206.20",
      "ask": "206.80",
      "open": "201.80",
      "high": "207.80",
      "low": "201.20",
      "close": "207.80",
      "average": "206.116",
      "volume": "68986",
      "turnover": "14218431.3",
      "trades": "627"
    },
    {
      "date": "2025-10-21",
      "bid": "208.20",
      "ask": "208.60",
      "open": "207.60",
      "high": "208.80",
      "low": "204.80",
      "close": "208.80",
      "average": "208.083",
      "volume": "35107",
      "turnover": "7304743.9",
      "trades": "301"
    },
    {
      "date": "2025-10-22",
      "bid": "207.40",
      "ask": "208.40",
      "open": "208.20",
      "high": "208.80",
      "low": "206.00",
      "close": "206.60",
      "average": "206.7355",
      "volume": "70258",
      "turnover": "14526516.6",
      "trades": "403"
    },
    {
      "date": "2025-10-23",
      "bid": "207.60",
      "ask": "208.20",
      "open": "208.00",
      "high": "210.00",
      "low": "206.60",
      "close": "210.00",
      "average": "208.9497",
      "volume": "47426",
      "turnover": "9903451.9",
      "trades": "392"
    },
    {
      "date": "2025-10-24",
      "bid": "240.20",
      "ask": "240.60",
      "open": "222.80",
      "high": "243.00",
      "low": "220.60",
      "close": "239.20",
      "average": "237.9015",
      "volume": "1410483",
      "turnover": "336923806.89",
      "trades": "2430"
    },
    {
      "date": "2025-10-27",
      "bid": "241.60",
      "ask": "243.80",
      "open": "239.20",
      "high": "246.00",
      "low": "239.20",
      "close": "242.60",
      "average": "242.5723",
      "volume": "88888",
      "turnover": "21558464.1",
      "trades": "1009"
    },
    {
      "date": "2025-10-28",
      "bid": "238.60",
      "ask": "239.20",
      "open": "242.40",
      "high": "242.40",
      "low": "237.40",
      "close": "238.80",
      "average": "238.8507",
      "volume": "50735",
      "turnover": "12119208.3",
      "trades": "624"
    },
    {
      "date": "2025-10-29",
      "bid": "234.80",
      "ask": "235.40",
      "open": "238.80",
      "high": "239.40",
      "low": "234.80",
      "close": "235.60",
      "average": "236.4378",
      "volume": "39875",
      "turnover": "9428392.1",
      "trades": "644"
    },
    {
      "date": "2025-10-30",
      "bid": "232.20",
      "ask": "232.80",
      "open": "234.00",
      "high": "235.20",
      "low": "231.80",
      "close": "233.00",
      "average": "232.9386",
      "volume": "57548",
      "turnover": "13405295.6",
      "trades": "733"
    },
    {
      "date": "2025-10-31",
      "bid": "228.40",
      "ask": "228.80",
      "open": "231.00",
      "high": "231.20",
      "low": "227.20",
      "close": "227.60",
      "average": "228.127",
      "volume": "20665",
      "turnover": "4714230.2",
      "trades": "273"
    },
    {
      "date": "2025-11-03",
      "bid": "225.60",
      "ask": "226.00",
      "open": "227.40",
      "high": "228.40",
      "low": "223.80",
      "close": "226.00",
      "average": "225.877",
      "volume": "69136",
      "turnover": "15615433.9",
      "trades": "627"
    },
    {
      "date": "2025-11-04",
      "bid": "221.40",
      "ask": "222.00",
      "open": "225.60",
      "high": "225.60",
      "low": "220.00",
      "close": "221.80",
      "average": "222.6878",
      "volume": "309149",
      "turnover": "68843054.4",
      "trades": "773"
    },
    {
      "date": "2025-11-05",
      "bid": "218.80",
      "ask": "219.40",
      "open": "220.00",
      "high": "224.00",
      "low": "219.00",
      "close": "219.40",
      "average": "220.6163",
      "volume": "73957",
      "turnover": "16320061.1",
      "trades": "794"
    },
    {
      "date": "2025-11-06",
      "bid": "216.60",
      "ask": "217.00",
      "open": "219.20",
      "high": "220.60",
      "low": "216.60",
      "close": "217.60",
      "average": "218.0091",
      "volume": "49509",
      "turnover": "10794550.8",
      "trades": "503"
    },
    {
      "date": "2025-11-07",
      "bid": "215.40",
      "ask": "216.00",
      "open": "220.80",
      "high": "220.80",
      "low": "213.00",
      "close": "217.00",
      "average": "215.6872",
      "volume": "120636",
      "turnover": "26018236.6",
      "trades": "809"
    },
    {
      "date": "2025-11-10",
      "bid": "216.20",
      "ask": "217.40",
      "open": "217.00",
      "high": "220.80",
      "low": "216.40",
      "close": "217.40",
      "average": "217.6802",
      "volume": "42942",
      "turnover": "9350731.3",
      "trades": "401"
    },
    {
      "date": "2025-11-11",
      "bid": "218.40",
      "ask": "218.80",
      "open": "216.20",
      "high": "219.00",
      "low": "216.20",
      "close": "218.60",
      "average": "218.4359",
      "volume": "47696",
      "turnover": "10418187.69",
      "trades": "414"
    },
    {
      "date": "2025-11-12",
      "bid": "218.00",
      "ask": "219.40",
      "open": "218.80",
      "high": "221.00",
      "low": "218.40",
      "close": "220.00",
      "average": "220.0526",
      "volume": "127502",
      "turnover": "28056289.6",
      "trades": "592"
    },
    {
      "date": "2025-11-13",
      "bid": "215.80",
      "ask": "216.20",
      "open": "220.00",
      "high": "221.20",
      "low": "215.00",
      "close": "215.00",
      "average": "216.3821",
      "volume": "96172",
      "turnover": "20810166.3",
      "trades": "743"
    },
    {
      "date": "2025-11-14",
      "bid": "213.20",
      "ask": "213.80",
      "open": "214.40",
      "high": "215.00",
      "low": "209.60",
      "close": "212.40",
      "average": "212.3566",
      "volume": "42228",
      "turnover": "8962858.4",
      "trades": "628"
    },
    {
      "date": "2025-11-17",
      "bid": "210.20",
      "ask": "210.60",
      "open": "212.60",
      "high": "213.60",
      "low": "209.00",
      "close": "210.00",
      "average": "210.6506",
      "volume": "52977",
      "turnover": "11160003.9",
      "trades": "511"
    },
    {
      "date": "2025-11-18",
      "bid": "204.80",
      "ask": "210.00",
      "open": "207.00",
      "high": "208.00",
      "low": "203.40",
      "close": "205.00",
      "average": "206.1528",
      "volume": "53312",
      "turnover": "10986617.4",
      "trades": "658"
    },
    {
      "date": "2025-11-19",
      "bid": "205.00",
      "ask": "206.00",
      "open": "204.80",
      "high": "206.80",
      "low": "204.40",
      "close": "205.60",
      "average": "205.3807",
      "volume": "57776",
      "turnover": "11866945.8",
      "trades": "454"
    },
    {
      "date": "2025-11-20",
      "bid": "202.80",
      "ask": "203.40",
      "open": "208.00",
      "high": "208.40",
      "low": "203.20",
      "close": "203.20",
      "average": "204.4326",
      "volume": "60959",
      "turnover": "12464616.7",
      "trades": "530"
    },
    {
      "date": "2025-11-21",
      "bid": "198.10",
      "ask": "198.30",
      "open": "202.40",
      "high": "202.80",
      "low": "198.00",
      "close": "198.10",
      "average": "199.0314",
      "volume": "74474",
      "turnover": "14837521.1",
      "trades": "729"
    },
    {
      "date": "2025-11-24",
      "bid": "199.80",
      "ask": "200.40",
      "open": "199.60",
      "high": "201.40",
      "low": "197.60",
      "close": "201.40",
      "average": "200.5969",
      "volume": "59501",
      "turnover": "11934101.05",
      "trades": "447"
    },
    {
      "date": "2025-11-25",
      "bid": "208.60",
      "ask": "208.80",
      "open": "201.20",
      "high": "208.80",
      "low": "199.40",
      "close": "208.40",
      "average": "204.8712",
      "volume": "44243",
      "turnover": "9058829.69",
      "trades": "512"
    },
    {
      "date": "2025-11-26",
      "bid": "199.70",
      "ask": "200.00",
      "open": "208.60",
      "high": "210.20",
      "low": "200.00",
      "close": "203.00",
      "average": "204.6853",
      "volume": "251418",
      "turnover": "51479704.3",
      "trades": "1100"
    },
    {
      "date": "2025-11-27",
      "bid": "208.60",
      "ask": "209.80",
      "open": "203.00",
      "high": "209.20",
      "low": "203.00",
      "close": "209.00",
      "average": "207.8854",
      "volume": "48263",
      "turnover": "10034282.3",
      "trades": "577"
    },
    {
      "date": "2025-11-28",
      "bid": "208.60",
      "ask": "209.00",
      "open": "207.80",
      "high": "209.20",
      "low": "206.80",
      "close": "208.60",
      "average": "208.5672",
      "volume": "64685",
      "turnover": "13490951.2",
      "trades": "252"
    },
    {
      "date": "2025-12-01",
      "bid": "207.20",
      "ask": "207.80",
      "open": "208.00",
      "high": "208.00",
      "low": "203.40",
      "close": "207.40",
      "average": "206.4598",
      "volume": "24087",
      "turnover": "4972996.2",
      "trades": "355"
    },
    {
      "date": "2025-12-02",
      "bid": "205.80",
      "ask": "206.40",
      "open": "207.20",
      "high": "207.20",
      "low": "205.00",
      "close": "206.00",
      "average": "205.8669",
      "volume": "59767",
      "turnover": "12303756.05",
      "trades": "441"
    },
    {
      "date": "2025-12-03",
      "bid": "199.90",
      "ask": "200.00",
      "open": "205.80",
      "high": "208.20",
      "low": "200.00",
      "close": "200.00",
      "average": "200.861",
      "volume": "207448",
      "turnover": "41678467.79",
      "trades": "928"
    },
    {
      "date": "2025-12-04",
      "bid": "210.00",
      "ask": "210.60",
      "open": "203.20",
      "high": "210.40",
      "low": "203.00",
      "close": "209.60",
      "average": "208.3159",
      "volume": "57763",
      "turnover": "12033055.6",
      "trades": "613"
    },
    {
      "date": "2025-12-05",
      "bid": "207.40",
      "ask": "208.00",
      "open": "209.40",
      "high": "211.80",
      "low": "207.60",
      "close": "207.80",
      "average": "209.1692",
      "volume": "46676",
      "turnover": "9761091.1",
      "trades": "396"
    },
    {
      "date": "2025-12-08",
      "bid": "205.00",
      "ask": "205.40",
      "open": "211.40",
      "high": "211.40",
      "low": "204.00",
      "close": "204.80",
      "average": "205.5931",
      "volume": "52320",
      "turnover": "10756944.8",
      "trades": "447"
    },
    {
      "date": "2025-12-09",
      "bid": "205.20",
      "ask": "206.00",
      "open": "205.80",
      "high": "206.80",
      "low": "204.20",
      "close": "206.40",
      "average": "204.9178",
      "volume": "252672",
      "turnover": "51777240.7",
      "trades": "357"
    },
    {
      "date": "2025-12-10",
      "bid": "205.80",
      "ask": "207.20",
      "open": "206.00",
      "high": "207.20",
      "low": "203.80",
      "close": "206.40",
      "average": "205.8552",
      "volume": "45680",
      "turnover": "9403779.9",
      "trades": "360"
    },
    {
      "date": "2025-12-11",
      "bid": "208.20",
      "ask": "208.40",
      "open": "204.00",
      "high": "208.60",
      "low": "203.60",
      "close": "208.40",
      "average": "205.1623",
      "volume": "527069",
      "turnover": "108135681",
      "trades": "461"
    },
    {
      "date": "2025-12-12",
      "bid": "208.40",
      "ask": "209.00",
      "open": "208.80",
      "high": "212.40",
      "low": "208.40",
      "close": "208.60",
      "average": "210.0665",
      "volume": "118039",
      "turnover": "24797217.3",
      "trades": "638"
    },
    {
      "date": "2025-12-15",
      "bid": "205.00",
      "ask": "206.40",
      "open": "209.00",
      "high": "209.40",
      "low": "204.00",
      "close": "205.20",
      "average": "206.3239",
      "volume": "46927",
      "turnover": "9682296.19",
      "trades": "525"
    },
    {
      "date": "2025-12-16",
      "bid": "205.20",
      "ask": "206.00",
      "open": "204.00",
      "high": "205.40",
      "low": "201.40",
      "close": "204.80",
      "average": "203.2852",
      "volume": "84714",
      "turnover": "17221056.7",
      "trades": "580"
    },
    {
      "date": "2025-12-17",
      "bid": "203.00",
      "ask": "203.60",
      "open": "204.40",
      "high": "207.40",
      "low": "202.00",
      "close": "203.20",
      "average": "204.4406",
      "volume": "45404",
      "turnover": "9282454.4",
      "trades": "492"
    },
    {
      "date": "2025-12-18",
      "bid": "205.00",
      "ask": "206.40",
      "open": "203.00",
      "high": "206.20",
      "low": "202.20",
      "close": "206.20",
      "average": "205.0007",
      "volume": "19872",
      "turnover": "4073453.6",
      "trades": "353"
    },
    {
      "date": "2025-12-19",
      "bid": "205.40",
      "ask": "205.60",
      "open": "205.00",
      "high": "206.60",
      "low": "203.00",
      "close": "206.60",
      "average": "206.3496",
      "volume": "177773",
      "turnover": "36682892.2",
      "trades": "593"
    },
    {
      "date": "2025-12-22",
      "bid": "204.80",
      "ask": "205.20",
      "open": "206.80",
      "high": "207.80",
      "low": "203.60",
      "close": "204.80",
      "average": "204.7698",
      "volume": "32316",
      "turnover": "6617299",
      "trades": "496"
    },
    {
      "date": "2025-12-23",
      "bid": "207.00",
      "ask": "208.40",
      "open": "204.20",
      "high": "209.20",
      "low": "203.80",
      "close": "207.20",
      "average": "206.966",
      "volume": "35362",
      "turnover": "7317016.1",
      "trades": "519"
    },
    {
      "date": "2025-12-29",
      "bid": "208.20",
      "ask": "208.40",
      "open": "207.20",
      "high": "210.00",
      "low": "207.00",
      "close": "208.60",
      "average": "208.2162",
      "volume": "34188",
      "turnover": "7118482",
      "trades": "446"
    },
    {
      "date": "2025-12-30",
      "bid": "207.40",
      "ask": "208.00",
      "open": "208.60",
      "high": "208.60",
      "low": "206.40",
      "close": "208.40",
      "average": "207.9424",
      "volume": "29562",
      "turnover": "6146915.9",
      "trades": "378"
    },
    {
      "date": "2026-01-02",
      "bid": "204.40",
      "ask": "205.20",
      "open": "209.20",
      "high": "209.20",
      "low": "203.20",
      "close": "205.60",
      "average": "205.1063",
      "volume": "32088",
      "turnover": "6582370.4",
      "trades": "410"
    },
    {
      "date": "2026-01-05",
      "bid": "203.00",
      "ask": "204.60",
      "open": "205.60",
      "high": "206.20",
      "low": "203.00",
      "close": "204.00",
      "average": "204.2974",
      "volume": "17293",
      "turnover": "3532637.7",
      "trades": "284"
    },
    {
      "date": "2026-01-07",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.60",
      "high": "210.00",
      "low": "205.80",
      "close": "207.60",
      "average": "207.725",
      "volume": "59920",
      "turnover": "12446901.6",
      "trades": "481"
    },
    {
      "date": "2026-01-08",
      "bid": "203.20",
      "ask": "204.60",
      "open": "207.00",
      "high": "207.80",
      "low": "202.40",
      "close": "203.40",
      "average": "203.4035",
      "volume": "74978",
      "turnover": "15251069.3",
      "trades": "735"
    },
    {
      "date": "2026-01-09",
      "bid": "207.20",
      "ask": "207.80",
      "open": "202.40",
      "high": "207.80",
      "low": "202.20",
      "close": "206.80",
      "average": "205.7119",
      "volume": "44367",
      "turnover": "9126259.69",
      "trades": "433"
    },
    {
      "date": "2026-01-12",
      "bid": "204.80",
      "ask": "206.40",
      "open": "206.00",
      "high": "208.80",
      "low": "203.80",
      "close": "204.60",
      "average": "205.3326",
      "volume": "34832",
      "turnover": "7151515.9",
      "trades": "565"
    },
    {
      "date": "2026-01-13",
      "bid": "199.10",
      "ask": "199.40",
      "open": "204.80",
      "high": "205.20",
      "low": "197.20",
      "close": "200.00",
      "average": "199.5393",
      "volume": "86856",
      "turnover": "17333328.7",
      "trades": "1163"
    },
    {
      "date": "2026-01-14",
      "bid": "199.00",
      "ask": "199.70",
      "open": "199.40",
      "high": "200.60",
      "low": "197.50",
      "close": "200.00",
      "average": "199.1465",
      "volume": "59349",
      "turnover": "11814156.35",
      "trades": "652"
    },
    {
      "date": "2026-01-15",
      "bid": "200.40",
      "ask": "200.80",
      "open": "199.70",
      "high": "202.20",
      "low": "199.50",
      "close": "200.00",
      "average": "200.3709",
      "volume": "63909",
      "turnover": "12809707.2",
      "trades": "601"
    },
    {
      "date": "2026-01-16",
      "bid": "197.10",
      "ask": "197.80",
      "open": "200.00",
      "high": "200.00",
      "low": "196.00",
      "close": "198.00",
      "average": "198.0136",
      "volume": "58135",
      "turnover": "11510357.35",
      "trades": "550"
    },
    {
      "date": "2026-01-19",
      "bid": "190.80",
      "ask": "191.30",
      "open": "192.60",
      "high": "194.00",
      "low": "189.60",
      "close": "190.70",
      "average": "191.0966",
      "volume": "64776",
      "turnover": "12387027.7",
      "trades": "797"
    },
    {
      "date": "2026-01-20",
      "bid": "185.10",
      "ask": "185.50",
      "open": "189.70",
      "high": "189.80",
      "low": "185.00",
      "close": "185.20",
      "average": "186.2146",
      "volume": "121057",
      "turnover": "22542093.75",
      "trades": "991"
    },
    {
      "date": "2026-01-21",
      "bid": "185.60",
      "ask": "186.10",
      "open": "185.00",
      "high": "187.10",
      "low": "183.00",
      "close": "185.30",
      "average": "185.133",
      "volume": "81968",
      "turnover": "15175660.75",
      "trades": "762"
    },
    {
      "date": "2026-01-22",
      "bid": "190.10",
      "ask": "190.80",
      "open": "187.70",
      "high": "192.00",
      "low": "186.90",
      "close": "190.50",
      "average": "190.285",
      "volume": "404890",
      "turnover": "77045323.9",
      "trades": "972"
    },
    {
      "date": "2026-01-23",
      "bid": "189.70",
      "ask": "190.40",
      "open": "191.00",
      "high": "191.70",
      "low": "189.50",
      "close": "190.40",
      "average": "190.4774",
      "volume": "127338",
      "turnover": "24256243",
      "trades": "707"
    },
    {
      "date": "2026-01-26",
      "bid": "192.60",
      "ask": "194.00",
      "open": "190.40",
      "high": "194.00",
      "low": "189.10",
      "close": "192.60",
      "average": "192.4665",
      "volume": "60532",
      "turnover": "11650630.55",
      "trades": "866"
    },
    {
      "date": "2026-01-27",
      "bid": "190.80",
      "ask": "191.40",
      "open": "193.80",
      "high": "193.80",
      "low": "190.80",
      "close": "190.80",
      "average": "192.5627",
      "volume": "91838",
      "turnover": "17683303.55",
      "trades": "599"
    },
    {
      "date": "2026-01-28",
      "bid": "187.90",
      "ask": "188.20",
      "open": "190.80",
      "high": "191.10",
      "low": "187.90",
      "close": "188.40",
      "average": "188.7369",
      "volume": "42743",
      "turnover": "8067297.25",
      "trades": "575"
    },
    {
      "date": "2026-01-29",
      "bid": "188.60",
      "ask": "189.60",
      "open": "188.90",
      "high": "189.50",
      "low": "187.80",
      "close": "189.00",
      "average": "188.7419",
      "volume": "45946",
      "turnover": "8671722.19",
      "trades": "544"
    },
    {
      "date": "2026-01-30",
      "bid": "186.20",
      "ask": "187.10",
      "open": "187.80",
      "high": "188.60",
      "low": "186.50",
      "close": "187.20",
      "average": "187.3585",
      "volume": "54119",
      "turnover": "10139775.15",
      "trades": "496"
    },
    {
      "date": "2026-02-02",
      "bid": "187.50",
      "ask": "188.40",
      "open": "185.10",
      "high": "188.40",
      "low": "183.20",
      "close": "187.60",
      "average": "186.5659",
      "volume": "56167",
      "turnover": "10479536.19",
      "trades": "894"
    },
    {
      "date": "2026-02-03",
      "bid": "190.80",
      "ask": "191.50",
      "open": "188.30",
      "high": "191.80",
      "low": "187.50",
      "close": "191.10",
      "average": "189.9483",
      "volume": "59573",
      "turnover": "11314860.45",
      "trades": "825"
    },
    {
      "date": "2026-02-04",
      "bid": "195.40",
      "ask": "195.70",
      "open": "190.80",
      "high": "197.00",
      "low": "190.80",
      "close": "195.90",
      "average": "194.3284",
      "volume": "47598",
      "turnover": "9249282.35",
      "trades": "579"
    },
    {
      "date": "2026-02-05",
      "bid": "191.20",
      "ask": "192.40",
      "open": "195.50",
      "high": "196.50",
      "low": "190.40",
      "close": "191.80",
      "average": "192.556",
      "volume": "60723",
      "turnover": "11692673.55",
      "trades": "885"
    },
    {
      "date": "2026-02-06",
      "bid": "195.00",
      "ask": "195.70",
      "open": "190.60",
      "high": "195.90",
      "low": "190.00",
      "close": "195.90",
      "average": "193.4811",
      "volume": "49783",
      "turnover": "9634740.44",
      "trades": "563"
    },
    {
      "date": "2026-02-09",
      "bid": "194.50",
      "ask": "195.20",
      "open": "195.90",
      "high": "197.60",
      "low": "193.20",
      "close": "194.70",
      "average": "194.9469",
      "volume": "37887",
      "turnover": "7385701.3",
      "trades": "378"
    },
    {
      "date": "2026-02-10",
      "bid": "195.00",
      "ask": "195.80",
      "open": "194.70",
      "high": "197.00",
      "low": "194.60",
      "close": "195.80",
      "average": "195.723",
      "volume": "34946",
      "turnover": "6839558.15",
      "trades": "498"
    },
    {
      "date": "2026-02-11",
      "bid": "193.70",
      "ask": "194.60",
      "open": "195.80",
      "high": "195.80",
      "low": "191.40",
      "close": "193.30",
      "average": "193.8106",
      "volume": "131185",
      "turnover": "25423716.55",
      "trades": "892"
    },
    {
      "date": "2026-02-12",
      "bid": "179.50",
      "ask": "180.00",
      "open": "187.80",
      "high": "192.00",
      "low": "178.50",
      "close": "181.00",
      "average": "182.985",
      "volume": "331250",
      "turnover": "60759255.35",
      "trades": "2501"
    },
    {
      "date": "2026-02-13",
      "bid": "170.00",
      "ask": "170.50",
      "open": "180.80",
      "high": "180.80",
      "low": "170.00",
      "close": "171.00",
      "average": "174.6074",
      "volume": "551837",
      "turnover": "96343770.9",
      "trades": "2070"
    },
    {
      "date": "2026-02-16",
      "bid": "174.60",
      "ask": "174.80",
      "open": "172.00",
      "high": "176.30",
      "low": "171.40",
      "close": "174.00",
      "average": "173.3683",
      "volume": "340235",
      "turnover": "58986287.15",
      "trades": "834"
    },
    {
      "date": "2026-02-17",
      "bid": "172.50",
      "ask": "172.90",
      "open": "173.60",
      "high": "173.90",
      "low": "170.60",
      "close": "173.00",
      "average": "172.4697",
      "volume": "63138",
      "turnover": "10886879.95",
      "trades": "658"
    },
    {
      "date": "2026-02-18",
      "bid": "171.80",
      "ask": "172.10",
      "open": "172.50",
      "high": "175.00",
      "low": "171.50",
      "close": "171.80",
      "average": "172.6974",
      "volume": "77514",
      "turnover": "13385177.05",
      "trades": "792"
    },
    {
      "date": "2026-02-19",
      "bid": "173.50",
      "ask": "174.00",
      "open": "171.60",
      "high": "174.30",
      "low": "170.40",
      "close": "174.10",
      "average": "173.4335",
      "volume": "68302",
      "turnover": "11845400.3",
      "trades": "691"
    },
    {
      "date": "2026-02-20",
      "bid": "173.50",
      "ask": "174.00",
      "open": "174.10",
      "high": "176.60",
      "low": "173.10",
      "close": "174.30",
      "average": "174.3196",
      "volume": "143669",
      "turnover": "25050767.05",
      "trades": "799"
    },
    {
      "date": "2026-02-23",
      "bid": "172.40",
      "ask": "172.80",
      "open": "173.70",
      "high": "174.30",
      "low": "170.20",
      "close": "172.50",
      "average": "172.6917",
      "volume": "78039",
      "turnover": "13474288.6",
      "trades": "844"
    },
    {
      "date": "2026-02-24",
      "bid": "173.00",
      "ask": "173.40",
      "open": "172.50",
      "high": "175.60",
      "low": "171.70",
      "close": "172.80",
      "average": "174.4452",
      "volume": "128691",
      "turnover": "22449816.5",
      "trades": "657"
    },
    {
      "date": "2026-02-25",
      "bid": "172.20",
      "ask": "172.60",
      "open": "173.40",
      "high": "174.50",
      "low": "171.80",
      "close": "171.80",
      "average": "173.0727",
      "volume": "644185",
      "turnover": "111490807.15",
      "trades": "746"
    },
    {
      "date": "2026-02-26",
      "bid": "173.10",
      "ask": "173.40",
      "open": "171.80",
      "high": "175.00",
      "low": "171.40",
      "close": "173.40",
      "average": "173.1849",
      "volume": "147212",
      "turnover": "25495085.25",
      "trades": "630"
    },
    {
      "date": "2026-02-27",
      "bid": "172.90",
      "ask": "173.00",
      "open": "175.50",
      "high": "175.50",
      "low": "171.40",
      "close": "173.00",
      "average": "172.9168",
      "volume": "393528",
      "turnover": "68049591",
      "trades": "1520"
    },
    {
      "date": "2026-03-02",
      "bid": "168.30",
      "ask": "168.70",
      "open": "170.10",
      "high": "170.30",
      "low": "167.00",
      "close": "168.50",
      "average": "169.0212",
      "volume": "120528",
      "turnover": "20360884.64",
      "trades": "924"
    },
    {
      "date": "2026-03-03",
      "bid": "166.00",
      "ask": "166.30",
      "open": "167.40",
      "high": "168.30",
      "low": "162.40",
      "close": "165.30",
      "average": "165.1369",
      "volume": "122572",
      "turnover": "20235483.45",
      "trades": "1009"
    },
    {
      "date": "2026-03-04",
      "bid": "164.10",
      "ask": "164.40",
      "open": "166.00",
      "high": "167.10",
      "low": "163.50",
      "close": "165.00",
      "average": "164.8803",
      "volume": "152561",
      "turnover": "25149865.5",
      "trades": "1126"
    },
    {
      "date": "2026-03-05",
      "bid": "163.00",
      "ask": "163.30",
      "open": "164.00",
      "high": "166.20",
      "low": "161.50",
      "close": "163.20",
      "average": "163.8661",
      "volume": "257699",
      "turnover": "42238669.04",
      "trades": "1566"
    },
    {
      "date": "2026-03-06",
      "bid": "162.20",
      "ask": "162.70",
      "open": "164.40",
      "high": "165.70",
      "low": "161.50",
      "close": "162.70",
      "average": "163.1947",
      "volume": "183392",
      "turnover": "29928516",
      "trades": "804"
    },
    {
      "date": "2026-03-09",
      "bid": "159.80",
      "ask": "160.30",
      "open": "161.00",
      "high": "161.10",
      "low": "157.50",
      "close": "159.50",
      "average": "159.6128",
      "volume": "227581",
      "turnover": "36136527.29",
      "trades": "1008"
    },
    {
      "date": "2026-03-10",
      "bid": "161.70",
      "ask": "162.10",
      "open": "161.70",
      "high": "164.90",
      "low": "161.40",
      "close": "161.60",
      "average": "162.7671",
      "volume": "82869",
      "turnover": "13484256.75",
      "trades": "818"
    },
    {
      "date": "2026-03-11",
      "bid": "162.00",
      "ask": "162.40",
      "open": "161.70",
      "high": "165.40",
      "low": "159.60",
      "close": "161.80",
      "average": "162.2872",
      "volume": "75638",
      "turnover": "12279644.2",
      "trades": "703"
    },
    {
      "date": "2026-03-12",
      "bid": "160.10",
      "ask": "160.40",
      "open": "162.00",
      "high": "162.00",
      "low": "159.00",
      "close": "160.50",
      "average": "160.083",
      "volume": "97926",
      "turnover": "15673313.95",
      "trades": "728"
    },
    {
      "date": "2026-03-13",
      "bid": "153.90",
      "ask": "154.30",
      "open": "164.90",
      "high": "164.90",
      "low": "153.60",
      "close": "154.00",
      "average": "156.3912",
      "volume": "109804",
      "turnover": "17170153.1",
      "trades": "1122"
    },
    {
      "date": "2026-03-16",
      "bid": "153.80",
      "ask": "154.10",
      "open": "155.60",
      "high": "155.70",
      "low": "151.80",
      "close": "154.30",
      "average": "153.3004",
      "volume": "101671",
      "turnover": "15582314",
      "trades": "911"
    },
    {
      "date": "2026-03-17",
      "bid": "151.90",
      "ask": "152.20",
      "open": "154.10",
      "high": "154.10",
      "low": "151.10",
      "close": "151.70",
      "average": "151.9804",
      "volume": "71049",
      "turnover": "10795259.2",
      "trades": "654"
    },
    {
      "date": "2026-03-18",
      "bid": "150.50",
      "ask": "150.90",
      "open": "152.70",
      "high": "153.60",
      "low": "150.10",
      "close": "150.10",
      "average": "151.5636",
      "volume": "54175",
      "turnover": "8216869.45",
      "trades": "524"
    },
    {
      "date": "2026-03-19",
      "bid": "147.60",
      "ask": "148.00",
      "open": "149.20",
      "high": "149.70",
      "low": "146.60",
      "close": "147.60",
      "average": "147.8531",
      "volume": "98880",
      "turnover": "14621309.5",
      "trades": "783"
    },
    {
      "date": "2026-03-20",
      "bid": "145.60",
      "ask": "146.10",
      "open": "148.50",
      "high": "150.30",
      "low": "145.30",
      "close": "145.90",
      "average": "146.8777",
      "volume": "96259",
      "turnover": "14140684.2",
      "trades": "670"
    },
    {
      "date": "2026-03-23",
      "bid": "148.00",
      "ask": "148.90",
      "open": "142.60",
      "high": "151.20",
      "low": "139.70",
      "close": "147.70",
      "average": "146.6935",
      "volume": "124877",
      "turnover": "18287934.2",
      "trades": "1016"
    },
    {
      "date": "2026-03-24",
      "bid": "149.20",
      "ask": "149.70",
      "open": "148.70",
      "high": "149.90",
      "low": "146.70",
      "close": "149.50",
      "average": "149.0056",
      "volume": "60071",
      "turnover": "8946828.8",
      "trades": "514"
    },
    {
      "date": "2026-03-25",
      "bid": "154.10",
      "ask": "154.50",
      "open": "150.00",
      "high": "155.50",
      "low": "150.00",
      "close": "154.90",
      "average": "153.9128",
      "volume": "163205",
      "turnover": "25114934.5",
      "trades": "1317"
    },
    {
      "date": "2026-03-26",
      "bid": "153.60",
      "ask": "153.80",
      "open": "154.40",
      "high": "155.05",
      "low": "150.90",
      "close": "153.50",
      "average": "153.2855",
      "volume": "79448",
      "turnover": "12178301.6",
      "trades": "744"
    },
    {
      "date": "2026-03-27",
      "bid": "150.00",
      "ask": "151.00",
      "open": "153.10",
      "high": "153.50",
      "low": "150.60",
      "close": "150.70",
      "average": "151.2723",
      "volume": "62661",
      "turnover": "9479154.1",
      "trades": "540"
    },
    {
      "date": "2026-03-30",
      "bid": "151.20",
      "ask": "152.20",
      "open": "148.50",
      "high": "152.20",
      "low": "144.10",
      "close": "151.20",
      "average": "149.2303",
      "volume": "128323",
      "turnover": "19125049.75",
      "trades": "859"
    },
    {
      "date": "2026-03-31",
      "bid": "152.70",
      "ask": "153.30",
      "open": "151.70",
      "high": "153.70",
      "low": "150.60",
      "close": "152.50",
      "average": "152.4914",
      "volume": "57588",
      "turnover": "8780920.75",
      "trades": "532"
    },
    {
      "date": "2026-04-01",
      "bid": "156.40",
      "ask": "157.10",
      "open": "156.10",
      "high": "157.50",
      "low": "153.90",
      "close": "156.80",
      "average": "156.1095",
      "volume": "48467",
      "turnover": "7564898.2",
      "trades": "538"
    },
    {
      "date": "2026-04-02",
      "bid": "152.70",
      "ask": "153.10",
      "open": "153.60",
      "high": "154.90",
      "low": "152.70",
      "close": "152.70",
      "average": "154.2251",
      "volume": "148720",
      "turnover": "22936182.35",
      "trades": "297"
    },
    {
      "date": "2026-04-07",
      "bid": "151.70",
      "ask": "152.40",
      "open": "152.70",
      "high": "156.30",
      "low": "151.60",
      "close": "152.30",
      "average": "153.5007",
      "volume": "64733",
      "turnover": "9938674.8",
      "trades": "676"
    },
    {
      "date": "2026-04-08",
      "bid": "160.70",
      "ask": "161.90",
      "open": "157.10",
      "high": "162.70",
      "low": "157.00",
      "close": "161.80",
      "average": "161.4049",
      "volume": "77861",
      "turnover": "12567176.1",
      "trades": "673"
    },
    {
      "date": "2026-04-09",
      "bid": "158.50",
      "ask": "159.00",
      "open": "160.70",
      "high": "161.30",
      "low": "157.60",
      "close": "159.60",
      "average": "159.2911",
      "volume": "204056",
      "turnover": "32504848.2",
      "trades": "703"
    },
    {
      "date": "2026-04-10",
      "bid": "161.00",
      "ask": "161.60",
      "open": "159.60",
      "high": "164.90",
      "low": "159.00",
      "close": "161.70",
      "average": "161.8833",
      "volume": "59205",
      "turnover": "9583123.55",
      "trades": "635"
    },
    {
      "date": "2026-04-13",
      "bid": "158.60",
      "ask": "159.00",
      "open": "159.60",
      "high": "159.60",
      "low": "154.30",
      "close": "158.20",
      "average": "157.6747",
      "volume": "195896",
      "turnover": "30884425.3",
      "trades": "839"
    },
    {
      "date": "2026-04-14",
      "bid": "159.80",
      "ask": "160.60",
      "open": "159.00",
      "high": "161.90",
      "low": "157.50",
      "close": "159.60",
      "average": "159.5705",
      "volume": "90699",
      "turnover": "14472734.25",
      "trades": "925"
    },
    {
      "date": "2026-04-15",
      "bid": "158.70",
      "ask": "159.00",
      "open": "159.60",
      "high": "162.40",
      "low": "158.30",
      "close": "158.90",
      "average": "159.3355",
      "volume": "41405",
      "turnover": "6597390.15",
      "trades": "486"
    },
    {
      "date": "2026-04-16",
      "bid": "161.30",
      "ask": "161.80",
      "open": "159.50",
      "high": "161.80",
      "low": "159.20",
      "close": "161.40",
      "average": "161.0781",
      "volume": "65828",
      "turnover": "10600279.44",
      "trades": "416"
    },
    {
      "date": "2026-04-17",
      "bid": "165.90",
      "ask": "166.20",
      "open": "161.50",
      "high": "166.80",
      "low": "161.50",
      "close": "165.60",
      "average": "164.2534",
      "volume": "57418",
      "turnover": "9430913.8",
      "trades": "551"
    },
    {
      "date": "2026-04-20",
      "bid": "163.00",
      "ask": "163.40",
      "open": "162.60",
      "high": "164.50",
      "low": "162.60",
      "close": "163.10",
      "average": "163.4883",
      "volume": "51132",
      "turnover": "8359556.05",
      "trades": "505"
    },
    {
      "date": "2026-04-21",
      "bid": "160.20",
      "ask": "161.10",
      "open": "160.00",
      "high": "161.50",
      "low": "158.30",
      "close": "160.40",
      "average": "160.1694",
      "volume": "108834",
      "turnover": "17431885.1",
      "trades": "848"
    },
    {
      "date": "2026-04-22",
      "bid": "158.10",
      "ask": "158.50",
      "open": "160.40",
      "high": "160.80",
      "low": "158.10",
      "close": "158.50",
      "average": "159.0405",
      "volume": "46461",
      "turnover": "7389671.45",
      "trades": "400"
    },
    {
      "date": "2026-04-23",
      "bid": "157.70",
      "ask": "157.90",
      "open": "158.00",
      "high": "159.60",
      "low": "157.10",
      "close": "157.10",
      "average": "158.8131",
      "volume": "166965",
      "turnover": "26516284.8",
      "trades": "380"
    },
    {
      "date": "2026-04-24",
      "bid": "156.90",
      "ask": "157.30",
      "open": "158.00",
      "high": "159.10",
      "low": "156.00",
      "close": "156.90",
      "average": "157.3563",
      "volume": "45175",
      "turnover": "7108604.7",
      "trades": "641"
    },
    {
      "date": "2026-04-27",
      "bid": "154.30",
      "ask": "154.60",
      "open": "156.70",
      "high": "157.30",
      "low": "153.90",
      "close": "153.90",
      "average": "155.0211",
      "volume": "2125146",
      "turnover": "333332371.89",
      "trades": "578"
    },
    {
      "date": "2026-04-28",
      "bid": "152.70",
      "ask": "153.10",
      "open": "154.00",
      "high": "155.50",
      "low": "152.10",
      "close": "152.90",
      "average": "153.8069",
      "volume": "85732",
      "turnover": "13186175.8",
      "trades": "693"
    },
    {
      "date": "2026-04-29",
      "bid": "149.80",
      "ask": "150.40",
      "open": "153.60",
      "high": "153.70",
      "low": "149.90",
      "close": "150.40",
      "average": "151.0018",
      "volume": "45678",
      "turnover": "6898430.1",
      "trades": "532"
    },
    {
      "date": "2026-04-30",
      "bid": "151.10",
      "ask": "151.90",
      "open": "150.40",
      "high": "152.00",
      "low": "147.70",
      "close": "151.80",
      "average": "151.0647",
      "volume": "29803",
      "turnover": "4502155.3",
      "trades": "328"
    },
    {
      "date": "2026-05-04",
      "bid": "147.80",
      "ask": "148.20",
      "open": "153.00",
      "high": "153.00",
      "low": "147.80",
      "close": "147.80",
      "average": "149.9236",
      "volume": "70157",
      "turnover": "10518095.3",
      "trades": "816"
    },
    {
      "date": "2026-05-05",
      "bid": "149.90",
      "ask": "150.40",
      "open": "148.40",
      "high": "151.20",
      "low": "148.40",
      "close": "150.00",
      "average": "149.687",
      "volume": "119975",
      "turnover": "17958677.85",
      "trades": "1295"
    },
    {
      "date": "2026-05-06",
      "bid": "150.20",
      "ask": "150.70",
      "open": "153.00",
      "high": "154.30",
      "low": "138.60",
      "close": "148.90",
      "average": "146.2795",
      "volume": "429782",
      "turnover": "62744644.6",
      "trades": "3323"
    },
    {
      "date": "2026-05-07",
      "bid": "150.60",
      "ask": "151.30",
      "open": "150.00",
      "high": "151.70",
      "low": "147.60",
      "close": "150.80",
      "average": "150.3115",
      "volume": "143586",
      "turnover": "21582575.4",
      "trades": "1121"
    },
    {
      "date": "2026-05-08",
      "bid": "148.20",
      "ask": "148.60",
      "open": "150.40",
      "high": "150.40",
      "low": "148.00",
      "close": "148.50",
      "average": "148.7959",
      "volume": "47411",
      "turnover": "7054561.1",
      "trades": "480"
    },
    {
      "date": "2026-05-11",
      "bid": "148.50",
      "ask": "149.30",
      "open": "148.00",
      "high": "149.60",
      "low": "145.80",
      "close": "148.60",
      "average": "148.0242",
      "volume": "66763",
      "turnover": "9881569.8",
      "trades": "626"
    },
    {
      "date": "2026-05-12",
      "bid": "144.60",
      "ask": "144.90",
      "open": "146.80",
      "high": "148.90",
      "low": "144.10",
      "close": "144.10",
      "average": "145.4172",
      "volume": "118478",
      "turnover": "17228807.89",
      "trades": "920"
    },
    {
      "date": "2026-05-13",
      "bid": "142.90",
      "ask": "143.10",
      "open": "142.30",
      "high": "143.70",
      "low": "141.10",
      "close": "143.30",
      "average": "142.9079",
      "volume": "46647",
      "turnover": "6666232",
      "trades": "334"
    },
    {
      "date": "2026-05-15",
      "bid": "140.70",
      "ask": "140.90",
      "open": "143.50",
      "high": "145.00",
      "low": "140.70",
      "close": "141.00",
      "average": "141.5751",
      "volume": "82588",
      "turnover": "11692409",
      "trades": "765"
    },
    {
      "date": "2026-05-18",
      "bid": "142.10",
      "ask": "142.50",
      "open": "140.80",
      "high": "142.90",
      "low": "138.00",
      "close": "142.00",
      "average": "141.2644",
      "volume": "121639",
      "turnover": "17180590.8",
      "trades": "873"
    },
    {
      "date": "2026-05-19",
      "bid": "143.40",
      "ask": "143.60",
      "open": "142.00",
      "high": "145.20",
      "low": "142.00",
      "close": "143.80",
      "average": "143.7677",
      "volume": "42754",
      "turnover": "6146655.15",
      "trades": "511"
    },
    {
      "date": "2026-05-20",
      "bid": "145.10",
      "ask": "146.40",
      "open": "143.60",
      "high": "147.40",
      "low": "141.30",
      "close": "145.40",
      "average": "145.1885",
      "volume": "218429",
      "turnover": "31711841.55",
      "trades": "1432"
    },
    {
      "date": "2026-05-21",
      "bid": "143.30",
      "ask": "143.50",
      "open": "147.10",
      "high": "147.10",
      "low": "142.80",
      "close": "143.10",
      "average": "143.6163",
      "volume": "108145",
      "turnover": "15531385.7",
      "trades": "1009"
    },
    {
      "date": "2026-05-22",
      "bid": "142.70",
      "ask": "143.40",
      "open": "143.70",
      "high": "144.80",
      "low": "141.80",
      "close": "142.90",
      "average": "142.9857",
      "volume": "89420",
      "turnover": "12785782.9",
      "trades": "914"
    },
    {
      "date": "2026-05-25",
      "bid": "146.00",
      "ask": "146.50",
      "open": "144.80",
      "high": "146.80",
      "low": "143.90",
      "close": "146.10",
      "average": "146.158",
      "volume": "61082",
      "turnover": "8928510.55",
      "trades": "627"
    },
    {
      "date": "2026-05-26",
      "bid": "144.70",
      "ask": "145.10",
      "open": "146.00",
      "high": "146.40",
      "low": "143.50",
      "close": "145.20",
      "average": "144.9075",
      "volume": "144944",
      "turnover": "21003222.14",
      "trades": "1168"
    },
    {
      "date": "2026-05-27",
      "bid": "144.00",
      "ask": "144.10",
      "open": "145.20",
      "high": "146.60",
      "low": "143.50",
      "close": "144.00",
      "average": "145.0155",
      "volume": "117438",
      "turnover": "17030324.7",
      "trades": "837"
    },
    {
      "date": "2026-05-28",
      "bid": "144.10",
      "ask": "144.40",
      "open": "144.20",
      "high": "144.50",
      "low": "141.70",
      "close": "144.50",
      "average": "143.0673",
      "volume": "476125",
      "turnover": "68118353.5",
      "trades": "580"
    },
    {
      "date": "2026-05-29",
      "bid": "142.80",
      "ask": "143.20",
      "open": "143.30",
      "high": "145.50",
      "low": "141.70",
      "close": "143.50",
      "average": "143.654",
      "volume": "484154",
      "turnover": "69550687.4",
      "trades": "766"
    },
    {
      "date": "2026-06-01",
      "bid": "137.70",
      "ask": "138.10",
      "open": "142.90",
      "high": "142.90",
      "low": "137.00",
      "close": "137.40",
      "average": "138.8381",
      "volume": "120040",
      "turnover": "16663523.5",
      "trades": "948"
    },
    {
      "date": "2026-06-02",
      "bid": "138.00",
      "ask": "138.50",
      "open": "138.10",
      "high": "140.10",
      "low": "136.50",
      "close": "138.60",
      "average": "138.0035",
      "volume": "65637",
      "turnover": "9058135.8",
      "trades": "636"
    },
    {
      "date": "2026-06-03",
      "bid": "137.60",
      "ask": "137.90",
      "open": "138.20",
      "high": "139.00",
      "low": "137.00",
      "close": "137.50",
      "average": "137.7179",
      "volume": "60836",
      "turnover": "8378220.7",
      "trades": "627"
    },
    {
      "date": "2026-06-04",
      "bid": "140.00",
      "ask": "140.30",
      "open": "137.50",
      "high": "143.00",
      "low": "137.20",
      "close": "139.80",
      "average": "140.5833",
      "volume": "53602",
      "turnover": "7535630.5",
      "trades": "635"
    },
    {
      "date": "2026-06-05",
      "bid": "139.70",
      "ask": "140.30",
      "open": "140.00",
      "high": "141.70",
      "low": "139.70",
      "close": "139.80",
      "average": "140.1848",
      "volume": "54222",
      "turnover": "7601155.15",
      "trades": "536"
    },
    {
      "date": "2026-06-08",
      "bid": "139.80",
      "ask": "140.20",
      "open": "138.30",
      "high": "140.30",
      "low": "136.90",
      "close": "140.00",
      "average": "139.1345",
      "volume": "45358",
      "turnover": "6310861.5",
      "trades": "567"
    },
    {
      "date": "2026-06-09",
      "bid": "138.80",
      "ask": "139.30",
      "open": "140.20",
      "high": "141.10",
      "low": "138.40",
      "close": "138.40",
      "average": "139.2039",
      "volume": "25813",
      "turnover": "3593270.6",
      "trades": "396"
    },
    {
      "date": "2026-06-10",
      "bid": "138.30",
      "ask": "139.30",
      "open": "138.70",
      "high": "141.30",
      "low": "137.90",
      "close": "137.90",
      "average": "138.7124",
      "volume": "118862",
      "turnover": "16487537.25",
      "trades": "584"
    },
    {
      "date": "2026-06-11",
      "bid": "135.50",
      "ask": "136.20",
      "open": "138.10",
      "high": "139.20",
      "low": "134.90",
      "close": "135.50",
      "average": "136.6301",
      "volume": "117194",
      "turnover": "16012286.8",
      "trades": "914"
    },
    {
      "date": "2026-06-12",
      "bid": "139.70",
      "ask": "140.00",
      "open": "136.40",
      "high": "140.00",
      "low": "136.40",
      "close": "139.80",
      "average": "139.3737",
      "volume": "62431",
      "turnover": "8701172.94",
      "trades": "535"
    },
    {
      "date": "2026-06-15",
      "bid": "139.00",
      "ask": "139.50",
      "open": "143.00",
      "high": "144.40",
      "low": "138.90",
      "close": "138.90",
      "average": "141.1113",
      "volume": "72646",
      "turnover": "10251300.69",
      "trades": "615"
    },
    {
      "date": "2026-06-16",
      "bid": "135.50",
      "ask": "136.20",
      "open": "138.90",
      "high": "139.80",
      "low": "134.50",
      "close": "136.00",
      "average": "136.1852",
      "volume": "119743",
      "turnover": "16307598.2",
      "trades": "1194"
    },
    {
      "date": "2026-06-17",
      "bid": "135.00",
      "ask": "136.20",
      "open": "136.60",
      "high": "137.30",
      "low": "134.60",
      "close": "136.20",
      "average": "136.0213",
      "volume": "112154",
      "turnover": "15255206.45",
      "trades": "772"
    },
    {
      "date": "2026-06-18",
      "bid": "135.80",
      "ask": "136.80",
      "open": "136.30",
      "high": "136.80",
      "low": "134.40",
      "close": "136.70",
      "average": "135.821",
      "volume": "203988",
      "turnover": "27705568.6",
      "trades": "1569"
    },
    {
      "date": "2026-06-22",
      "bid": "133.90",
      "ask": "134.10",
      "open": "136.10",
      "high": "136.40",
      "low": "131.50",
      "close": "133.70",
      "average": "133.2082",
      "volume": "125826",
      "turnover": "16760961.1",
      "trades": "1014"
    },
    {
      "date": "2026-06-23",
      "bid": "131.90",
      "ask": "132.20",
      "open": "133.70",
      "high": "133.70",
      "low": "131.20",
      "close": "131.30",
      "average": "131.694",
      "volume": "65179",
      "turnover": "8583638.8",
      "trades": "633"
    },
    {
      "date": "2026-06-24",
      "bid": "136.10",
      "ask": "136.60",
      "open": "131.70",
      "high": "136.60",
      "low": "129.50",
      "close": "135.50",
      "average": "132.5628",
      "volume": "178826",
      "turnover": "23704196.1",
      "trades": "1250"
    },
    {
      "date": "2026-06-25",
      "bid": "133.60",
      "ask": "133.70",
      "open": "135.40",
      "high": "136.30",
      "low": "132.90",
      "close": "133.70",
      "average": "133.7917",
      "volume": "249128",
      "turnover": "33332727",
      "trades": "1531"
    },
    {
      "date": "2026-06-26",
      "bid": "133.00",
      "ask": "134.10",
      "open": "133.70",
      "high": "135.70",
      "low": "132.50",
      "close": "133.30",
      "average": "133.5754",
      "volume": "87948",
      "turnover": "11749263.95",
      "trades": "622"
    },
    {
      "date": "2026-06-29",
      "bid": "130.20",
      "ask": "130.60",
      "open": "133.00",
      "high": "133.70",
      "low": "130.40",
      "close": "130.40",
      "average": "131.5949",
      "volume": "98283",
      "turnover": "12935335.15",
      "trades": "709"
    },
    {
      "date": "2026-06-30",
      "bid": "130.50",
      "ask": "131.40",
      "open": "130.60",
      "high": "131.50",
      "low": "129.70",
      "close": "130.30",
      "average": "130.4072",
      "volume": "147713",
      "turnover": "19262853.14",
      "trades": "1160"
    },
    {
      "date": "2026-07-01",
      "bid": "131.20",
      "ask": "131.90",
      "open": "130.20",
      "high": "132.40",
      "low": "129.70",
      "close": "131.80",
      "average": "131.337",
      "volume": "65348",
      "turnover": "8582611.4",
      "trades": "652"
    },
    {
      "date": "2026-07-02",
      "bid": "134.70",
      "ask": "135.50",
      "open": "131.90",
      "high": "135.50",
      "low": "130.90",
      "close": "134.80",
      "average": "134.3816",
      "volume": "90162",
      "turnover": "12116115.1",
      "trades": "739"
    },
    {
      "date": "2026-07-03",
      "bid": "137.90",
      "ask": "138.20",
      "open": "135.00",
      "high": "139.20",
      "low": "135.00",
      "close": "137.60",
      "average": "137.2837",
      "volume": "97459",
      "turnover": "13379536.5",
      "trades": "655"
    },
    {
      "date": "2026-07-06",
      "bid": "135.70",
      "ask": "136.60",
      "open": "138.00",
      "high": "138.40",
      "low": "135.70",
      "close": "136.10",
      "average": "136.8765",
      "volume": "42217",
      "turnover": "5780369.15",
      "trades": "455"
    },
    {
      "date": "2026-07-07",
      "bid": "135.90",
      "ask": "136.30",
      "open": "136.50",
      "high": "138.20",
      "low": "135.60",
      "close": "135.60",
      "average": "136.4414",
      "volume": "63666",
      "turnover": "8689679.69",
      "trades": "548"
    },
    {
      "date": "2026-07-08",
      "bid": "131.50",
      "ask": "131.70",
      "open": "135.50",
      "high": "135.50",
      "low": "130.70",
      "close": "131.80",
      "average": "132.5001",
      "volume": "79198",
      "turnover": "10493641.3",
      "trades": "679"
    },
    {
      "date": "2026-07-09",
      "bid": "133.00",
      "ask": "133.30",
      "open": "133.00",
      "high": "133.40",
      "low": "132.00",
      "close": "132.90",
      "average": "132.8087",
      "volume": "64836",
      "turnover": "8610701.1",
      "trades": "586"
    },
    {
      "date": "2026-07-10",
      "bid": "133.50",
      "ask": "134.00",
      "open": "133.40",
      "high": "134.30",
      "low": "132.70",
      "close": "133.50",
      "average": "133.5095",
      "volume": "39796",
      "turnover": "5313256.65",
      "trades": "370"
    },
    {
      "date": "2026-07-13",
      "bid": "132.80",
      "ask": "133.40",
      "open": "133.00",
      "high": "133.60",
      "low": "130.80",
      "close": "133.10",
      "average": "132.5092",
      "volume": "53869",
      "turnover": "7138134.75",
      "trades": "510"
    },
    {
      "date": "2026-07-14",
      "bid": "133.50",
      "ask": "133.80",
      "open": "133.00",
      "high": "134.10",
      "low": "131.80",
      "close": "133.60",
      "average": "133.2441",
      "volume": "112473",
      "turnover": "14986460.6",
      "trades": "868"
    },
    {
      "date": "2026-07-15",
      "bid": "137.60",
      "ask": "138.10",
      "open": "134.30",
      "high": "138.80",
      "low": "132.40",
      "close": "137.50",
      "average": "136.1923",
      "volume": "55258",
      "turnover": "7525547.8",
      "trades": "503"
    },
    {
      "date": "2026-07-16",
      "bid": "142.70",
      "ask": "142.90",
      "open": "138.50",
      "high": "142.90",
      "low": "137.70",
      "close": "141.20",
      "average": "140.5149",
      "volume": "155726",
      "turnover": "21882042.15",
      "trades": "1076"
    },
    {
      "date": "2026-07-17",
      "bid": "120.10",
      "ask": "120.30",
      "open": "134.30",
      "high": "134.70",
      "low": "119.60",
      "close": "119.60",
      "average": "122.9412",
      "volume": "670562",
      "turnover": "82438866.15",
      "trades": "4324"
    },
    {
      "date": "2026-07-20",
      "bid": "121.80",
      "ask": "122.60",
      "open": "122.00",
      "high": "124.60",
      "low": "121.10",
      "close": "122.10",
      "average": "122.6616",
      "volume": "169515",
      "turnover": "20793301",
      "trades": "1083"
    },
    {
      "date": "2026-07-21",
      "bid": "120.10",
      "ask": "120.40",
      "open": "121.80",
      "high": "122.80",
      "low": "117.90",
      "close": "119.50",
      "average": "120.119",
      "volume": "237275",
      "turnover": "28499763.75",
      "trades": "941"
    },
    {
      "date": "2026-07-22",
      "bid": "120.80",
      "ask": "121.60",
      "open": "120.10",
      "high": "122.30",
      "low": "118.60",
      "close": "120.90",
      "average": "120.9334",
      "volume": "89665",
      "turnover": "10843979.4",
      "trades": "739"
    },
    {
      "date": "2026-07-23",
      "bid": "118.80",
      "ask": "119.10",
      "open": "121.70",
      "high": "121.70",
      "low": "118.50",
      "close": "118.50",
      "average": "119.5118",
      "volume": "86903",
      "turnover": "10386000",
      "trades": "721"
    },
    {
      "date": "2026-07-24",
      "bid": "119.60",
      "ask": "120.30",
      "open": "118.60",
      "high": "120.40",
      "low": "118.40",
      "close": "119.60",
      "average": "119.4211",
      "volume": "65945",
      "turnover": "7875227.6",
      "trades": "581"
    },
    {
      "date": "2026-07-27",
      "bid": "120.60",
      "ask": "121.60",
      "open": "120.70",
      "high": "122.70",
      "low": "120.30",
      "close": "120.30",
      "average": "121.329",
      "volume": "133622",
      "turnover": "16212227.5",
      "trades": "947"
    },
    {
      "date": "2026-07-28",
      "bid": "121.60",
      "ask": "122.10",
      "open": "121.00",
      "high": "122.90",
      "low": "120.60",
      "close": "122.40",
      "average": "121.918",
      "volume": "148433",
      "turnover": "18096608.3",
      "trades": "1074"
    },
    {
      "date": "2026-07-29",
      "bid": "120.80",
      "ask": "121.00",
      "open": "122.70",
      "high": "123.50",
      "low": "120.80",
      "close": "121.00",
      "average": "121.8853",
      "volume": "152035",
      "turnover": "18530863.2",
      "trades": "881"
    },
    {
      "date": "2026-07-30",
      "bid": "121.10",
      "ask": "122.10",
      "open": "120.60",
      "high": "122.90",
      "low": "120.50",
      "close": "121.80",
      "average": "121.5689",
      "volume": "255492",
      "turnover": "31059910.5",
      "trades": "1148"
    },
    {
      "date": "2026-07-31",
      "bid": "125.00",
      "ask": "125.30",
      "open": "122.10",
      "high": "125.90",
      "low": "122.10",
      "close": "124.10",
      "average": "124.2231",
      "volume": "165791",
      "turnover": "20595073",
      "trades": "1065"
    },
    {
      "date": "2026-08-03",
      "bid": "127.40",
      "ask": "127.60",
      "open": "125.30",
      "high": "128.30",
      "low": "124.50",
      "close": "127.90",
      "average": "127.0471",
      "volume": "181841",
      "turnover": "23102530.75",
      "trades": "1239"
    },
    {
      "date": "2026-08-04",
      "bid": "131.00",
      "ask": "131.30",
      "open": "127.80",
      "high": "131.40",
      "low": "127.20",
      "close": "131.40",
      "average": "130.1585",
      "volume": "78874",
      "turnover": "10266046.6",
      "trades": "602"
    },
    {
      "date": "2026-08-05",
      "bid": "130.00",
      "ask": "130.60",
      "open": "131.40",
      "high": "132.10",
      "low": "129.10",
      "close": "130.20",
      "average": "130.4444",
      "volume": "115792",
      "turnover": "15104275.05",
      "trades": "618"
    }
  ]
}